Microgen (MCGN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microgen

Date Open High Low Close* Volume
22/03/2004 59.07p 60.07p 58.57p 59.07p 151980
19/03/2004 60.07p 60.07p 58.57p 60.07p 2060
18/03/2004 60.07p 60.07p 58.57p 60.07p 2564
17/03/2004 60.07p 60.07p 60.07p 60.07p 36201
16/03/2004 60.07p 60.07p 60.07p 60.07p 9543
15/03/2004 58.57p 60.07p 58.57p 60.07p 119151
12/03/2004 58.07p 58.07p 58.07p 58.07p 24453
11/03/2004 57.07p 58.07p 56.57p 58.07p 69646
10/03/2004 56.57p 57.07p 56.57p 57.07p 64790
09/03/2004 56.07p 56.57p 56.07p 56.07p 656421
08/03/2004 55.56p 55.56p 55.56p 55.56p 528924
05/03/2004 55.56p 55.56p 55.56p 55.56p 410157
04/03/2004 55.56p 55.56p 55.56p 55.56p 23930
03/03/2004 55.56p 55.56p 55.56p 55.56p 90777
02/03/2004 55.56p 55.56p 55.56p 55.56p 13096
01/03/2004 55.56p 56.57p 55.56p 55.56p 33566
27/02/2004 55.56p 55.56p 55.56p 55.56p 30611
26/02/2004 56.57p 56.57p 55.56p 55.56p 95443
25/02/2004 55.06p 55.56p 55.06p 55.56p 16265
24/02/2004 56.07p 56.07p 56.07p 56.07p 115812
23/02/2004 56.07p 56.07p 56.07p 56.07p 99443
20/02/2004 55.06p 55.56p 54.06p 55.56p 131665
19/02/2004 59.07p 59.07p 55.56p 55.56p 309463
18/02/2004 62.57p 62.57p 59.57p 59.57p 772001
17/02/2004 63.07p 63.07p 63.07p 63.07p 1180592
16/02/2004 61.07p 61.57p 61.07p 61.57p 165100
13/02/2004 60.07p 60.07p 60.07p 60.07p 8290
12/02/2004 60.07p 60.07p 60.07p 60.07p 8173
11/02/2004 60.07p 60.07p 60.07p 60.07p 60449
10/02/2004 61.57p 61.57p 59.07p 59.07p 104785
09/02/2004 62.57p 62.57p 62.57p 62.57p 54402
06/02/2004 61.57p 62.57p 61.57p 62.57p 211610
05/02/2004 62.07p 62.07p 61.07p 61.07p 63105
04/02/2004 63.57p 63.57p 63.57p 63.57p 48723
03/02/2004 64.07p 64.07p 64.07p 64.07p 31758
02/02/2004 64.58p 64.58p 64.58p 64.58p 71642
30/01/2004 64.58p 64.58p 64.58p 64.58p 2909
29/01/2004 64.58p 64.58p 64.58p 64.58p 25387
28/01/2004 64.58p 64.58p 64.58p 64.58p 29627
27/01/2004 64.07p 64.58p 64.07p 64.58p 143198
26/01/2004 63.57p 63.57p 63.57p 63.57p 131665
23/01/2004 63.57p 63.57p 63.57p 63.57p 21272
22/01/2004 64.58p 64.58p 63.07p 63.57p 72025
21/01/2004 65.08p 65.08p 65.08p 65.08p 117889
20/01/2004 65.58p 65.58p 65.58p 65.58p 52760
19/01/2004 65.08p 65.08p 65.08p 65.08p 135445
16/01/2004 61.07p 65.08p 61.07p 65.08p 445239
15/01/2004 60.07p 60.07p 60.07p 60.07p 733473
14/01/2004 60.07p 60.07p 59.07p 60.07p 324463
13/01/2004 64.07p 64.07p 60.57p 60.57p 194222
12/01/2004 63.57p 66.58p 63.57p 64.58p 137590
09/01/2004 55.06p 62.57p 55.06p 62.57p 688025
08/01/2004 54.56p 54.56p 54.56p 54.56p 938630
07/01/2004 54.56p 54.56p 54.56p 54.56p 131013
06/01/2004 54.56p 54.56p 54.56p 54.56p 123841
05/01/2004 54.56p 54.56p 54.56p 54.56p 60630
02/01/2004 54.56p 54.56p 54.56p 54.56p 13199
31/12/2003 54.56p 54.56p 54.56p 54.56p 146347
30/12/2003 54.56p 54.56p 54.56p 54.56p 19862
29/12/2003 54.56p 54.56p 54.56p 54.56p 4228
24/12/2003 54.56p 54.56p 54.56p 54.56p 11943
23/12/2003 54.56p 54.56p 54.56p 54.56p 57466
22/12/2003 53.06p 53.06p 53.06p 53.06p 6414260
19/12/2003 53.06p 53.56p 53.06p 53.06p 39146
18/12/2003 53.06p 53.06p 53.06p 53.06p 7114
17/12/2003 52.06p 52.06p 52.06p 52.06p 25679
16/12/2003 53.06p 53.06p 53.06p 53.06p 21403
15/12/2003 53.06p 54.06p 53.06p 53.56p 398608
12/12/2003 52.06p 52.06p 51.56p 51.56p 70670
11/12/2003 53.06p 53.06p 53.06p 53.06p 80824
10/12/2003 52.56p 52.56p 52.56p 52.56p 1127781
09/12/2003 49.56p 52.56p 49.56p 52.56p 381286
08/12/2003 50.06p 50.06p 49.06p 49.06p 263075
05/12/2003 50.56p 50.56p 50.56p 50.56p 66687
04/12/2003 48.06p 50.56p 48.06p 50.56p 1595449
03/12/2003 47.56p 47.56p 47.56p 47.56p 802491
02/12/2003 42.55p 42.55p 42.55p 42.55p 86745
01/12/2003 42.55p 42.55p 42.55p 42.55p 3618
28/11/2003 42.55p 42.55p 42.55p 42.55p 9051
27/11/2003 42.55p 42.55p 42.55p 42.55p 2396
26/11/2003 42.55p 42.55p 42.55p 42.55p 4284
25/11/2003 42.55p 42.55p 42.55p 42.55p 16525
24/11/2003 42.55p 42.55p 42.55p 42.55p 32481
21/11/2003 42.55p 42.55p 42.55p 42.55p 16360
20/11/2003 42.55p 42.55p 42.55p 42.55p 13697
19/11/2003 42.55p 42.55p 42.55p 42.55p 193871
18/11/2003 42.55p 42.55p 42.55p 42.55p 29550
17/11/2003 41.55p 41.55p 41.55p 41.55p 607013
14/11/2003 41.55p 41.55p 41.55p 41.55p 659
13/11/2003 41.55p 41.55p 41.55p 41.55p 11529
12/11/2003 41.55p 41.55p 41.55p 41.55p 4857
11/11/2003 41.55p 41.55p 41.55p 41.55p 3148
10/11/2003 42.55p 42.55p 42.55p 42.55p 4418
07/11/2003 42.55p 42.55p 42.55p 42.55p 24761
06/11/2003 42.55p 42.55p 42.55p 42.55p 1380967
05/11/2003 42.55p 42.55p 42.55p 42.55p 3596
04/11/2003 45.05p 45.05p 42.55p 42.55p 38460
03/11/2003 46.05p 46.05p 46.05p 46.05p 0
31/10/2003 46.05p 46.05p 46.05p 46.05p 26968
30/10/2003 45.55p 45.55p 45.55p 45.55p 1707
29/10/2003 46.05p 46.05p 46.05p 46.05p 0
28/10/2003 46.05p 46.05p 46.05p 46.05p 0
27/10/2003 46.05p 46.05p 46.05p 46.05p 160
24/10/2003 46.05p 46.05p 46.05p 46.05p 1998
23/10/2003 46.05p 46.05p 46.05p 46.05p 19561
22/10/2003 46.05p 46.55p 46.05p 46.05p 46446
21/10/2003 46.05p 46.05p 46.05p 46.05p 6592
20/10/2003 46.05p 46.05p 46.05p 46.05p 2381
17/10/2003 46.55p 46.55p 46.55p 46.55p 35921
16/10/2003 46.55p 46.55p 46.55p 46.55p 38119
15/10/2003 47.56p 47.56p 47.56p 47.56p 8300
14/10/2003 48.06p 48.06p 48.06p 48.06p 14117
13/10/2003 47.56p 47.56p 47.56p 47.56p 143585
10/10/2003 45.05p 47.56p 45.05p 47.56p 80382
09/10/2003 45.55p 45.55p 44.55p 44.55p 39963
08/10/2003 46.05p 46.05p 46.05p 46.05p 679240
07/10/2003 46.05p 46.05p 46.05p 46.05p 1532365
06/10/2003 46.05p 46.05p 46.05p 46.05p 30275
03/10/2003 44.05p 44.05p 44.05p 44.05p 19999
02/10/2003 44.05p 44.05p 44.05p 44.05p 9988
01/10/2003 44.05p 44.05p 44.05p 44.05p 0
30/09/2003 44.05p 44.05p 44.05p 44.05p 7986
29/09/2003 45.55p 45.55p 45.55p 45.55p 14
26/09/2003 45.55p 45.55p 45.55p 45.55p 999
25/09/2003 45.55p 45.55p 45.55p 45.55p 0
24/09/2003 46.55p 46.55p 46.55p 46.55p 1149
23/09/2003 48.06p 48.06p 46.55p 46.55p 19181
22/09/2003 51.06p 51.06p 48.06p 48.56p 13984
19/09/2003 51.56p 51.56p 51.56p 51.56p 1648
18/09/2003 52.56p 52.56p 51.56p 51.56p 0
17/09/2003 53.56p 53.56p 53.56p 53.56p 0
16/09/2003 52.06p 52.06p 52.06p 52.06p 4595
15/09/2003 52.06p 52.06p 52.06p 52.06p 92219
12/09/2003 55.06p 55.06p 53.56p 53.56p 15882
11/09/2003 54.06p 54.06p 54.06p 54.06p 599
10/09/2003 54.06p 54.06p 54.06p 54.06p 15931
09/09/2003 56.07p 56.07p 54.06p 54.06p 22517
08/09/2003 56.57p 57.57p 56.57p 56.57p 445671
05/09/2003 57.57p 57.57p 57.57p 57.57p 7991
04/09/2003 57.57p 57.57p 57.57p 57.57p 0
03/09/2003 59.07p 59.07p 56.07p 57.57p 592111
02/09/2003 59.57p 59.57p 59.57p 59.57p 32961
01/09/2003 60.57p 60.57p 60.57p 60.57p 51240
29/08/2003 60.57p 60.57p 60.57p 60.57p 10987
28/08/2003 61.07p 61.07p 61.07p 61.07p 63680
27/08/2003 61.07p 61.07p 61.07p 61.07p 12251
26/08/2003 61.07p 61.07p 61.07p 61.07p 27986
22/08/2003 61.57p 61.57p 61.57p 61.57p 112814
21/08/2003 61.57p 61.57p 61.57p 61.57p 4195
20/08/2003 62.07p 62.07p 61.57p 61.57p 67988
19/08/2003 61.57p 63.57p 61.57p 63.57p 52959
18/08/2003 60.07p 60.07p 60.07p 60.07p 21175
15/08/2003 59.07p 59.07p 59.07p 59.07p 0
14/08/2003 55.06p 57.57p 55.06p 57.57p 96384
13/08/2003 53.06p 54.06p 53.06p 54.06p 12885
12/08/2003 49.56p 52.06p 49.56p 52.06p 88182
11/08/2003 48.56p 48.56p 48.56p 48.56p 45896
08/08/2003 47.56p 47.56p 47.56p 47.56p 10462
07/08/2003 48.56p 48.56p 48.56p 48.56p 5315
06/08/2003 48.56p 48.56p 48.56p 48.56p 0
05/08/2003 48.56p 48.56p 48.56p 48.56p 4994
04/08/2003 48.56p 48.56p 48.56p 48.56p 5993
01/08/2003 48.56p 48.56p 48.56p 48.56p 499
31/07/2003 48.56p 48.56p 48.56p 48.56p 7763
30/07/2003 48.56p 48.56p 48.56p 48.56p 149572
29/07/2003 48.56p 48.56p 48.56p 48.56p 38644
28/07/2003 44.55p 48.06p 44.55p 48.06p 252520
25/07/2003 43.55p 43.55p 43.55p 43.55p 70817
24/07/2003 42.05p 42.05p 42.05p 42.05p 231629
23/07/2003 41.55p 42.05p 41.05p 42.05p 95992
22/07/2003 45.55p 45.55p 42.55p 42.55p 199657
21/07/2003 46.55p 46.55p 41.55p 46.55p 488760
18/07/2003 51.56p 51.56p 51.56p 51.56p 9988
17/07/2003 52.06p 52.06p 52.06p 52.06p 14982
16/07/2003 52.06p 52.06p 52.06p 52.06p 3996
15/07/2003 52.06p 52.06p 52.06p 52.06p 32837
14/07/2003 52.56p 53.56p 52.56p 52.56p 912
11/07/2003 52.06p 52.06p 52.06p 52.06p 36113
10/07/2003 52.56p 52.56p 52.56p 52.56p 11606
09/07/2003 54.06p 54.06p 52.06p 52.06p 11655
08/07/2003 53.06p 53.56p 53.06p 53.06p 23450
07/07/2003 50.56p 51.56p 50.56p 51.56p 26016
04/07/2003 50.06p 50.06p 50.06p 50.06p 109871
03/07/2003 50.06p 50.06p 50.06p 50.06p 27916
02/07/2003 49.06p 49.56p 49.06p 49.56p 49942
01/07/2003 47.56p 47.56p 47.56p 47.56p 42874
30/06/2003 48.56p 48.56p 47.56p 47.56p 13659
27/06/2003 47.56p 47.56p 47.06p 47.56p 5194
26/06/2003 48.06p 48.06p 48.06p 48.06p 2247
25/06/2003 49.06p 49.06p 47.06p 48.06p 22742
24/06/2003 52.06p 52.06p 49.56p 49.56p 27562
23/06/2003 55.06p 55.06p 53.56p 53.56p 50927
20/06/2003 56.57p 56.57p 55.56p 55.56p 48943
19/06/2003 57.57p 57.57p 57.57p 57.57p 7477
18/06/2003 57.57p 57.57p 57.57p 57.57p 183277
17/06/2003 57.57p 57.57p 57.57p 57.57p 76434
16/06/2003 58.07p 58.07p 57.57p 57.57p 357921
13/06/2003 59.07p 59.07p 59.07p 59.07p 32843
12/06/2003 58.57p 59.07p 58.57p 59.07p 200241
11/06/2003 57.57p 57.57p 57.57p 57.57p 715988

*Close Price adjusted for both dividends and splits