Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/04/2000 503.09p 503.09p 503.09p 503.09p 125120
11/04/2000 508.09p 508.09p 508.09p 508.09p 47763
10/04/2000 515.60p 515.60p 515.60p 515.60p 135295
07/04/2000 563.16p 563.16p 563.16p 563.16p 42736
06/04/2000 580.68p 580.68p 580.68p 580.68p 44774
05/04/2000 615.72p 615.72p 615.72p 615.72p 8712
04/04/2000 645.76p 645.76p 645.76p 645.76p 244192
03/04/2000 668.28p 668.28p 668.28p 668.28p 56741
31/03/2000 670.78p 670.78p 670.78p 670.78p 100007
30/03/2000 698.32p 698.32p 698.32p 698.32p 98747
29/03/2000 723.35p 723.35p 723.35p 723.35p 151083
28/03/2000 723.35p 723.35p 723.35p 723.35p 18607
27/03/2000 735.86p 735.86p 735.86p 735.86p 309708
24/03/2000 818.46p 818.46p 818.46p 818.46p 644500
23/03/2000 851.00p 851.00p 851.00p 851.00p 104759
22/03/2000 851.00p 851.00p 851.00p 851.00p 213819
21/03/2000 851.00p 851.00p 851.00p 851.00p 624428
20/03/2000 858.50p 858.50p 858.50p 858.50p 48783
17/03/2000 853.50p 853.50p 853.50p 853.50p 298674
16/03/2000 858.50p 858.50p 858.50p 858.50p 235005
15/03/2000 861.01p 861.01p 861.01p 861.01p 222490
14/03/2000 840.98p 840.98p 840.98p 840.98p 77257
13/03/2000 823.46p 823.46p 823.46p 823.46p 249923
10/03/2000 810.95p 810.95p 810.95p 810.95p 32488
09/03/2000 795.93p 795.93p 795.93p 795.93p 522067
08/03/2000 790.93p 790.93p 790.93p 790.93p 152335
07/03/2000 783.42p 783.42p 783.42p 783.42p 155964
06/03/2000 778.41p 778.41p 778.41p 778.41p 48758
03/03/2000 693.31p 693.31p 693.31p 693.31p 38291
02/03/2000 670.78p 670.78p 670.78p 670.78p 34269
01/03/2000 668.28p 668.28p 668.28p 668.28p 74620
29/02/2000 638.25p 638.25p 638.25p 638.25p 50097
28/02/2000 623.23p 623.23p 623.23p 623.23p 85178
25/02/2000 703.32p 703.32p 703.32p 703.32p 277172
24/02/2000 773.40p 773.40p 773.40p 773.40p 145192
23/02/2000 795.93p 795.93p 795.93p 795.93p 51547
22/02/2000 795.93p 795.93p 795.93p 795.93p 117927
21/02/2000 718.34p 718.34p 718.34p 718.34p 185435
18/02/2000 805.94p 805.94p 805.94p 805.94p 57749
17/02/2000 810.95p 810.95p 810.95p 810.95p 45368
16/02/2000 843.49p 843.49p 843.49p 843.49p 140746
15/02/2000 868.52p 868.52p 868.52p 868.52p 16654
14/02/2000 868.52p 868.52p 868.52p 868.52p 63207
11/02/2000 893.55p 893.55p 893.55p 893.55p 90020
10/02/2000 838.48p 838.48p 838.48p 838.48p 22194
09/02/2000 838.48p 838.48p 838.48p 838.48p 139906
08/02/2000 838.48p 838.48p 838.48p 838.48p 55226
07/02/2000 838.48p 838.48p 838.48p 838.48p 161875
04/02/2000 813.45p 813.45p 813.45p 813.45p 75988
03/02/2000 858.50p 858.50p 858.50p 858.50p 45129
02/02/2000 848.49p 848.49p 848.49p 848.49p 75401
01/02/2000 830.97p 830.97p 830.97p 830.97p 267111
31/01/2000 713.33p 713.33p 713.33p 713.33p 60048
28/01/2000 683.30p 683.30p 683.30p 683.30p 566830
27/01/2000 683.30p 683.30p 683.30p 683.30p 186363
26/01/2000 733.36p 733.36p 733.36p 733.36p 271123
25/01/2000 733.36p 733.36p 733.36p 733.36p 90980
24/01/2000 733.36p 733.36p 733.36p 733.36p 65556
21/01/2000 733.36p 733.36p 733.36p 733.36p 77442
20/01/2000 738.36p 738.36p 738.36p 738.36p 63289
19/01/2000 738.36p 738.36p 738.36p 738.36p 680394
18/01/2000 738.36p 738.36p 738.36p 738.36p 18540
17/01/2000 738.36p 738.36p 738.36p 738.36p 28572
14/01/2000 738.36p 738.36p 738.36p 738.36p 176333
13/01/2000 718.34p 718.34p 718.34p 718.34p 223058
12/01/2000 715.84p 715.84p 715.84p 715.84p 76633
11/01/2000 720.84p 720.84p 720.84p 720.84p 102350
10/01/2000 723.35p 723.35p 723.35p 723.35p 128276
07/01/2000 708.33p 708.33p 708.33p 708.33p 82636
06/01/2000 708.33p 708.33p 708.33p 708.33p 388188
05/01/2000 720.84p 720.84p 720.84p 720.84p 382613
04/01/2000 743.37p 743.37p 743.37p 743.37p 355617
30/12/1999 668.28p 668.28p 668.28p 668.28p 41009
29/12/1999 628.23p 628.23p 628.23p 628.23p 38601
24/12/1999 635.74p 635.74p 635.74p 635.74p 115044
23/12/1999 600.70p 600.70p 600.70p 600.70p 104907
22/12/1999 540.63p 540.63p 540.63p 540.63p 125821
21/12/1999 502.09p 502.09p 502.09p 502.09p 46789
20/12/1999 500.59p 500.59p 500.59p 500.59p 87457
17/12/1999 493.58p 493.58p 493.58p 493.58p 45596
16/12/1999 492.08p 492.08p 492.08p 492.08p 61477
15/12/1999 489.57p 489.57p 489.57p 489.57p 245481
14/12/1999 489.57p 489.57p 489.57p 489.57p 377857
13/12/1999 488.07p 488.07p 488.07p 488.07p 217074
10/12/1999 488.07p 488.07p 488.07p 488.07p 56900
09/12/1999 484.07p 484.07p 484.07p 484.07p 544669
08/12/1999 487.07p 487.07p 487.07p 487.07p 660026
07/12/1999 452.03p 452.03p 452.03p 452.03p 209905
06/12/1999 400.47p 400.47p 400.47p 400.47p 141381
03/12/1999 375.44p 375.44p 375.44p 375.44p 79332
02/12/1999 375.44p 375.44p 375.44p 375.44p 270208
01/12/1999 373.94p 373.94p 373.94p 373.94p 693063
30/11/1999 365.43p 365.43p 365.43p 365.43p 220371
29/11/1999 352.91p 352.91p 352.91p 352.91p 667547
26/11/1999 315.37p 315.37p 315.37p 315.37p 229229
25/11/1999 308.36p 308.36p 308.36p 308.36p 96977
24/11/1999 305.86p 305.86p 305.86p 305.86p 133700
23/11/1999 325.38p 325.38p 325.38p 325.38p 179777
22/11/1999 340.40p 340.40p 340.40p 340.40p 670177
19/11/1999 384.45p 384.45p 384.45p 384.45p 1496523
18/11/1999 331.89p 331.89p 331.89p 331.89p 402200
17/11/1999 253.80p 253.80p 253.80p 253.80p 95551
16/11/1999 252.80p 252.80p 252.80p 252.80p 128789
15/11/1999 250.79p 250.79p 250.79p 250.79p 64269
12/11/1999 248.79p 248.79p 248.79p 248.79p 349996
11/11/1999 239.78p 239.78p 239.78p 239.78p 131088
10/11/1999 236.28p 236.28p 236.28p 236.28p 78560
09/11/1999 237.78p 237.78p 237.78p 237.78p 292919
08/11/1999 227.77p 227.77p 227.77p 227.77p 196137
05/11/1999 216.75p 216.75p 216.75p 216.75p 290134
04/11/1999 200.23p 200.23p 200.23p 200.23p 128695
03/11/1999 187.72p 187.72p 187.72p 187.72p 788962
02/11/1999 179.71p 179.71p 179.71p 179.71p 140887
01/11/1999 177.71p 177.71p 177.71p 177.71p 198413
29/10/1999 177.71p 177.71p 177.71p 177.71p 138817
28/10/1999 177.71p 177.71p 177.71p 177.71p 477450
27/10/1999 162.69p 162.69p 162.69p 162.69p 1367499
26/10/1999 156.68p 156.68p 156.68p 156.68p 312533
25/10/1999 156.68p 156.68p 156.68p 156.68p 257572
22/10/1999 155.68p 155.68p 155.68p 155.68p 2203
21/10/1999 155.18p 155.18p 155.18p 155.18p 201408
20/10/1999 155.18p 155.18p 155.18p 155.18p 28907
19/10/1999 153.68p 153.68p 153.68p 153.68p 2959
18/10/1999 153.68p 153.68p 153.68p 153.68p 156130
15/10/1999 155.68p 155.68p 155.68p 155.68p 236723
14/10/1999 155.18p 155.18p 155.18p 155.18p 14086
13/10/1999 155.18p 155.18p 155.18p 155.18p 11266
12/10/1999 155.18p 155.18p 155.18p 155.18p 253503
11/10/1999 154.68p 154.68p 154.68p 154.68p 1506559
08/10/1999 154.68p 154.68p 154.68p 154.68p 10856
07/10/1999 154.68p 154.68p 154.68p 154.68p 2222048
06/10/1999 154.68p 154.68p 154.68p 154.68p 1231188
05/10/1999 155.18p 155.18p 155.18p 155.18p 138260
04/10/1999 150.18p 150.18p 150.18p 150.18p 212401
01/10/1999 146.67p 146.67p 146.67p 146.67p 61582
30/09/1999 144.17p 144.17p 144.17p 144.17p 17298
29/09/1999 147.67p 147.67p 147.67p 147.67p 563340
28/09/1999 155.68p 155.68p 155.68p 155.68p 204708
27/09/1999 156.68p 156.68p 156.68p 156.68p 15931
24/09/1999 156.68p 156.68p 156.68p 156.68p 5451
23/09/1999 156.68p 156.68p 156.68p 156.68p 28720
22/09/1999 155.18p 155.18p 155.18p 155.18p 10895
21/09/1999 155.68p 155.68p 155.68p 155.68p 1014
20/09/1999 155.68p 155.68p 155.68p 155.68p 262157
17/09/1999 155.68p 155.68p 155.68p 155.68p 1076586
16/09/1999 153.18p 153.18p 153.18p 153.18p 26713
15/09/1999 158.69p 158.69p 158.69p 158.69p 29693
14/09/1999 160.69p 160.69p 160.69p 160.69p 46313
13/09/1999 166.69p 166.69p 166.69p 166.69p 111852
10/09/1999 175.71p 175.71p 175.71p 175.71p 14869
09/09/1999 175.71p 175.71p 175.71p 175.71p 17412
08/09/1999 175.71p 175.71p 175.71p 175.71p 15367
07/09/1999 175.71p 175.71p 175.71p 175.71p 226842
06/09/1999 175.71p 175.71p 175.71p 175.71p 23973
03/09/1999 175.71p 175.71p 175.71p 175.71p 388453
02/09/1999 176.71p 176.71p 176.71p 176.71p 51213
01/09/1999 176.71p 176.71p 176.71p 176.71p 24554
31/08/1999 175.20p 175.20p 175.20p 175.20p 84738
27/08/1999 180.21p 180.21p 180.21p 180.21p 390744
26/08/1999 175.71p 175.71p 175.71p 175.71p 1277439
25/08/1999 206.74p 206.74p 206.74p 206.74p 148591
24/08/1999 207.74p 207.74p 207.74p 207.74p 202662
23/08/1999 200.73p 200.73p 200.73p 200.73p 77795
20/08/1999 199.73p 199.73p 199.73p 199.73p 246479
19/08/1999 199.73p 199.73p 199.73p 199.73p 87332
18/08/1999 196.73p 196.73p 196.73p 196.73p 758002
17/08/1999 189.72p 189.72p 189.72p 189.72p 132491
16/08/1999 176.71p 176.71p 176.71p 176.71p 52918
13/08/1999 179.71p 179.71p 179.71p 179.71p 342137
12/08/1999 184.72p 184.72p 184.72p 184.72p 114252
11/08/1999 195.73p 195.73p 195.73p 195.73p 64343
10/08/1999 204.74p 204.74p 204.74p 204.74p 30329
09/08/1999 205.24p 205.24p 205.24p 205.24p 13819
06/08/1999 205.24p 205.24p 205.24p 205.24p 3207
05/08/1999 205.24p 205.24p 205.24p 205.24p 16084
04/08/1999 206.74p 206.74p 206.74p 206.74p 6397
03/08/1999 206.74p 206.74p 206.74p 206.74p 20023
02/08/1999 205.74p 205.74p 205.74p 205.74p 27570
30/07/1999 205.74p 205.74p 205.74p 205.74p 11955
29/07/1999 205.74p 205.74p 205.74p 205.74p 36024
28/07/1999 205.74p 205.74p 205.74p 205.74p 4189
27/07/1999 205.74p 205.74p 205.74p 205.74p 34627
26/07/1999 207.24p 207.24p 207.24p 207.24p 11016
23/07/1999 207.74p 207.74p 207.74p 207.74p 21091
22/07/1999 207.74p 207.74p 207.74p 207.74p 17046
21/07/1999 207.74p 207.74p 207.74p 207.74p 26124
20/07/1999 207.24p 207.24p 207.24p 207.24p 61928
19/07/1999 210.75p 210.75p 210.75p 210.75p 34117
16/07/1999 210.75p 210.75p 210.75p 210.75p 9231
15/07/1999 210.75p 210.75p 210.75p 210.75p 55777
14/07/1999 210.75p 210.75p 210.75p 210.75p 28055
13/07/1999 210.75p 210.75p 210.75p 210.75p 60890
12/07/1999 210.75p 210.75p 210.75p 210.75p 76605
09/07/1999 210.75p 210.75p 210.75p 210.75p 187799
08/07/1999 210.75p 210.75p 210.75p 210.75p 40155
07/07/1999 210.75p 210.75p 210.75p 210.75p 3316861
06/07/1999 209.75p 209.75p 209.75p 209.75p 1664533
05/07/1999 209.75p 209.75p 209.75p 209.75p 568790
02/07/1999 185.72p 185.72p 185.72p 185.72p 19611
01/07/1999 185.72p 185.72p 185.72p 185.72p 665871

*Close Price adjusted for both dividends and splits