Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2001 257.80p 257.80p 257.80p 257.80p 269970
31/01/2001 257.80p 257.80p 257.80p 257.80p 199766
30/01/2001 250.29p 250.29p 250.29p 250.29p 2479
29/01/2001 250.29p 250.29p 250.29p 250.29p 300
26/01/2001 250.29p 250.29p 250.29p 250.29p 12538
25/01/2001 250.29p 250.29p 250.29p 250.29p 4374
24/01/2001 250.29p 250.29p 250.29p 250.29p 160382
23/01/2001 239.28p 239.28p 239.28p 239.28p 3970
22/01/2001 230.27p 230.27p 230.27p 230.27p 23910
19/01/2001 230.27p 230.27p 230.27p 230.27p 139144
18/01/2001 230.27p 230.27p 230.27p 230.27p 43131
17/01/2001 230.27p 230.27p 230.27p 230.27p 30345
16/01/2001 227.77p 227.77p 227.77p 227.77p 140218
15/01/2001 221.76p 221.76p 221.76p 221.76p 34901
12/01/2001 220.26p 220.26p 220.26p 220.26p 30504
11/01/2001 215.25p 215.25p 215.25p 215.25p 6146
10/01/2001 215.25p 215.25p 215.25p 215.25p 100894
09/01/2001 215.25p 215.25p 215.25p 215.25p 454038
08/01/2001 232.77p 232.77p 232.77p 232.77p 42380
05/01/2001 252.80p 252.80p 252.80p 252.80p 28942
04/01/2001 267.81p 267.81p 267.81p 267.81p 24756
03/01/2001 280.33p 280.33p 280.33p 280.33p 45276
02/01/2001 307.86p 307.86p 307.86p 307.86p 3072
29/12/2000 307.86p 307.86p 307.86p 307.86p 0
28/12/2000 315.37p 315.37p 315.37p 315.37p 140441
27/12/2000 315.37p 315.37p 315.37p 315.37p 49942
22/12/2000 310.36p 310.36p 310.36p 310.36p 6602
21/12/2000 310.36p 310.36p 310.36p 310.36p 6610
20/12/2000 310.36p 310.36p 310.36p 310.36p 218559
19/12/2000 310.36p 310.36p 310.36p 310.36p 80649
18/12/2000 307.86p 307.86p 307.86p 307.86p 11429
15/12/2000 305.36p 305.36p 305.36p 305.36p 240219
14/12/2000 310.36p 310.36p 310.36p 310.36p 104877
13/12/2000 310.36p 310.36p 310.36p 310.36p 15828
12/12/2000 307.86p 307.86p 307.86p 307.86p 131047
11/12/2000 306.86p 306.86p 306.86p 306.86p 64376
08/12/2000 300.35p 300.35p 300.35p 300.35p 26469
07/12/2000 300.35p 300.35p 300.35p 300.35p 271234
06/12/2000 305.36p 305.36p 305.36p 305.36p 203841
05/12/2000 300.35p 300.35p 300.35p 300.35p 370797
04/12/2000 280.33p 280.33p 280.33p 280.33p 353426
01/12/2000 295.35p 295.35p 295.35p 295.35p 212147
30/11/2000 297.85p 297.85p 297.85p 297.85p 31223
29/11/2000 325.38p 325.38p 325.38p 325.38p 29345
28/11/2000 357.92p 357.92p 357.92p 357.92p 5315
27/11/2000 365.43p 365.43p 365.43p 365.43p 7809
24/11/2000 365.43p 365.43p 365.43p 365.43p 757
23/11/2000 355.42p 355.42p 355.42p 355.42p 20534
22/11/2000 372.94p 372.94p 372.94p 372.94p 67817
21/11/2000 372.94p 372.94p 372.94p 372.94p 4851
20/11/2000 372.94p 372.94p 372.94p 372.94p 182839
17/11/2000 372.94p 372.94p 372.94p 372.94p 40875
16/11/2000 372.94p 372.94p 372.94p 372.94p 14322
15/11/2000 372.94p 372.94p 372.94p 372.94p 148104
14/11/2000 370.43p 370.43p 370.43p 370.43p 152045
13/11/2000 370.43p 370.43p 370.43p 370.43p 369180
10/11/2000 370.43p 370.43p 370.43p 370.43p 25242
09/11/2000 370.43p 370.43p 370.43p 370.43p 1498
08/11/2000 370.43p 370.43p 370.43p 370.43p 347311
07/11/2000 370.43p 370.43p 370.43p 370.43p 2147
06/11/2000 367.93p 367.93p 367.93p 367.93p 18495
03/11/2000 355.42p 355.42p 355.42p 355.42p 5993
02/11/2000 355.42p 355.42p 355.42p 355.42p 3136
01/11/2000 355.42p 355.42p 355.42p 355.42p 298841
31/10/2000 355.42p 355.42p 355.42p 355.42p 6263
30/10/2000 357.92p 357.92p 357.92p 357.92p 5850
27/10/2000 357.92p 357.92p 357.92p 357.92p 1251
26/10/2000 357.92p 357.92p 357.92p 357.92p 3995
25/10/2000 357.92p 357.92p 357.92p 357.92p 7192
24/10/2000 360.42p 360.42p 360.42p 360.42p 8576
23/10/2000 365.43p 365.43p 365.43p 365.43p 270
20/10/2000 365.43p 365.43p 365.43p 365.43p 5497
19/10/2000 357.92p 357.92p 357.92p 357.92p 95101
18/10/2000 357.92p 357.92p 357.92p 357.92p 3635
17/10/2000 357.92p 357.92p 357.92p 357.92p 382108
16/10/2000 357.92p 357.92p 357.92p 357.92p 4207
13/10/2000 355.42p 355.42p 355.42p 355.42p 39398
12/10/2000 365.43p 365.43p 365.43p 365.43p 22390
11/10/2000 365.43p 365.43p 365.43p 365.43p 9186
10/10/2000 377.94p 377.94p 377.94p 377.94p 2505
09/10/2000 377.94p 377.94p 377.94p 377.94p 6606
06/10/2000 377.94p 377.94p 377.94p 377.94p 11340
05/10/2000 387.95p 387.95p 387.95p 387.95p 6200
04/10/2000 387.95p 387.95p 387.95p 387.95p 6038
03/10/2000 397.97p 397.97p 397.97p 397.97p 187746
02/10/2000 375.94p 375.94p 375.94p 375.94p 8423
29/09/2000 367.93p 367.93p 367.93p 367.93p 7715
28/09/2000 365.43p 365.43p 365.43p 365.43p 28175
27/09/2000 368.43p 368.43p 368.43p 368.43p 88697
26/09/2000 346.91p 346.91p 346.91p 346.91p 15770
25/09/2000 352.91p 352.91p 352.91p 352.91p 19901
22/09/2000 340.40p 340.40p 340.40p 340.40p 17068
21/09/2000 342.90p 342.90p 342.90p 342.90p 8083
20/09/2000 345.40p 345.40p 345.40p 345.40p 3028
19/09/2000 337.90p 337.90p 337.90p 337.90p 78274
18/09/2000 342.90p 342.90p 342.90p 342.90p 63686
15/09/2000 366.93p 366.93p 366.93p 366.93p 24652
14/09/2000 375.44p 375.44p 375.44p 375.44p 8905
13/09/2000 362.92p 362.92p 362.92p 362.92p 10457
12/09/2000 365.43p 365.43p 365.43p 365.43p 37511
11/09/2000 375.44p 375.44p 375.44p 375.44p 49317
08/09/2000 365.43p 365.43p 365.43p 365.43p 1505
07/09/2000 365.43p 365.43p 365.43p 365.43p 162690
06/09/2000 355.42p 355.42p 355.42p 355.42p 59882
05/09/2000 377.94p 377.94p 377.94p 377.94p 39880
04/09/2000 430.50p 430.50p 430.50p 430.50p 43281
01/09/2000 428.00p 428.00p 428.00p 428.00p 159981
31/08/2000 411.48p 411.48p 411.48p 411.48p 260089
30/08/2000 382.95p 382.95p 382.95p 382.95p 80613
29/08/2000 325.38p 325.38p 325.38p 325.38p 3764
25/08/2000 325.38p 325.38p 325.38p 325.38p 564269
24/08/2000 325.38p 325.38p 325.38p 325.38p 2547
23/08/2000 325.38p 325.38p 325.38p 325.38p 4679
22/08/2000 325.38p 325.38p 325.38p 325.38p 25047
21/08/2000 325.38p 325.38p 325.38p 325.38p 11477
18/08/2000 325.38p 325.38p 325.38p 325.38p 229194
17/08/2000 325.38p 325.38p 325.38p 325.38p 205206
16/08/2000 325.38p 325.38p 325.38p 325.38p 321496
15/08/2000 325.38p 325.38p 325.38p 325.38p 9033
14/08/2000 325.38p 325.38p 325.38p 325.38p 125097
11/08/2000 320.37p 320.37p 320.37p 320.37p 10287
10/08/2000 322.88p 322.88p 322.88p 322.88p 24152
09/08/2000 327.88p 327.88p 327.88p 327.88p 31719
08/08/2000 322.88p 322.88p 322.88p 322.88p 1837
07/08/2000 322.88p 322.88p 322.88p 322.88p 2497
04/08/2000 322.88p 322.88p 322.88p 322.88p 0
03/08/2000 322.88p 322.88p 322.88p 322.88p 64561
02/08/2000 322.88p 322.88p 322.88p 322.88p 56283
01/08/2000 320.37p 320.37p 320.37p 320.37p 58849
31/07/2000 322.88p 322.88p 322.88p 322.88p 4986
28/07/2000 327.88p 327.88p 327.88p 327.88p 2821
27/07/2000 332.89p 332.89p 332.89p 332.89p 103534
26/07/2000 332.89p 332.89p 332.89p 332.89p 9789
25/07/2000 337.90p 337.90p 337.90p 337.90p 51020
24/07/2000 337.90p 337.90p 337.90p 337.90p 2565
21/07/2000 337.90p 337.90p 337.90p 337.90p 41150
20/07/2000 342.90p 342.90p 342.90p 342.90p 667607
19/07/2000 342.90p 342.90p 342.90p 342.90p 24212
18/07/2000 342.90p 342.90p 342.90p 342.90p 40602
17/07/2000 342.90p 342.90p 342.90p 342.90p 385899
14/07/2000 340.40p 340.40p 340.40p 340.40p 120081
13/07/2000 325.38p 325.38p 325.38p 325.38p 23971
12/07/2000 322.88p 322.88p 322.88p 322.88p 23144
11/07/2000 347.91p 347.91p 347.91p 347.91p 26706
10/07/2000 365.43p 365.43p 365.43p 365.43p 36351
07/07/2000 395.46p 395.46p 395.46p 395.46p 31200
06/07/2000 402.97p 402.97p 402.97p 402.97p 2698
05/07/2000 402.97p 402.97p 402.97p 402.97p 28669
04/07/2000 417.99p 417.99p 417.99p 417.99p 1998
03/07/2000 417.99p 417.99p 417.99p 417.99p 6834
30/06/2000 417.99p 417.99p 417.99p 417.99p 480
29/06/2000 417.99p 417.99p 417.99p 417.99p 5926
28/06/2000 420.49p 420.49p 420.49p 420.49p 54272
27/06/2000 417.99p 417.99p 417.99p 417.99p 12788
26/06/2000 417.99p 417.99p 417.99p 417.99p 6960
23/06/2000 417.99p 417.99p 417.99p 417.99p 9932
22/06/2000 417.99p 417.99p 417.99p 417.99p 87879
21/06/2000 417.99p 417.99p 417.99p 417.99p 16711
20/06/2000 417.99p 417.99p 417.99p 417.99p 10813
19/06/2000 417.99p 417.99p 417.99p 417.99p 25168
16/06/2000 415.49p 415.49p 415.49p 415.49p 14563
15/06/2000 417.99p 417.99p 417.99p 417.99p 108443
14/06/2000 425.50p 425.50p 425.50p 425.50p 12421
13/06/2000 438.01p 438.01p 438.01p 438.01p 68139
12/06/2000 443.02p 443.02p 443.02p 443.02p 6343
09/06/2000 443.02p 443.02p 443.02p 443.02p 6228
08/06/2000 448.02p 448.02p 448.02p 448.02p 9165
07/06/2000 453.03p 453.03p 453.03p 453.03p 39748
06/06/2000 460.54p 460.54p 460.54p 460.54p 453546
05/06/2000 438.01p 438.01p 438.01p 438.01p 123511
31/05/2000 402.97p 402.97p 402.97p 402.97p 5472
26/05/2000 385.45p 385.45p 385.45p 385.45p 25302
25/05/2000 385.45p 385.45p 385.45p 385.45p 44387
24/05/2000 397.97p 397.97p 397.97p 397.97p 31208
23/05/2000 407.98p 407.98p 407.98p 407.98p 152652
22/05/2000 407.98p 407.98p 407.98p 407.98p 15504
19/05/2000 428.00p 428.00p 428.00p 428.00p 7051
18/05/2000 438.01p 438.01p 438.01p 438.01p 9785
17/05/2000 453.03p 453.03p 453.03p 453.03p 1612
16/05/2000 453.03p 453.03p 453.03p 453.03p 3803
15/05/2000 453.03p 453.03p 453.03p 453.03p 13013
12/05/2000 453.03p 453.03p 453.03p 453.03p 4112
11/05/2000 445.52p 445.52p 445.52p 445.52p 7454
10/05/2000 455.53p 455.53p 455.53p 455.53p 81487
09/05/2000 463.04p 463.04p 463.04p 463.04p 9039
08/05/2000 465.54p 465.54p 465.54p 465.54p 140937
05/05/2000 448.02p 448.02p 448.02p 448.02p 37454
04/05/2000 455.53p 455.53p 455.53p 455.53p 239022
03/05/2000 392.96p 392.96p 392.96p 392.96p 152479
02/05/2000 392.96p 392.96p 392.96p 392.96p 15597
28/04/2000 407.98p 407.98p 407.98p 407.98p 11612
27/04/2000 407.98p 407.98p 407.98p 407.98p 13080
26/04/2000 412.98p 412.98p 412.98p 412.98p 1595
25/04/2000 415.49p 415.49p 415.49p 415.49p 8735
20/04/2000 415.49p 415.49p 415.49p 415.49p 3590
19/04/2000 415.49p 415.49p 415.49p 415.49p 17865
18/04/2000 402.97p 402.97p 402.97p 402.97p 1210114
17/04/2000 400.47p 400.47p 400.47p 400.47p 138503
14/04/2000 460.54p 460.54p 460.54p 460.54p 151211
13/04/2000 460.54p 460.54p 460.54p 460.54p 53370

*Close Price adjusted for both dividends and splits