Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/02/2012 161.19p 161.86p 160.21p 161.19p 9032
16/02/2012 161.19p 161.19p 160.74p 161.19p 1199
15/02/2012 157.68p 163.19p 157.68p 161.19p 54945
14/02/2012 154.18p 159.19p 154.18p 157.68p 68982
13/02/2012 152.18p 157.18p 151.98p 154.18p 14183
10/02/2012 152.18p 152.18p 151.98p 152.18p 11263
09/02/2012 152.18p 154.18p 150.82p 152.18p 1498
08/02/2012 146.67p 154.18p 146.67p 152.18p 26062
07/02/2012 146.67p 147.78p 145.17p 146.67p 11000
06/02/2012 146.67p 148.17p 145.66p 146.67p 39841
03/02/2012 146.67p 148.02p 145.66p 146.67p 11657
02/02/2012 146.67p 146.67p 145.17p 146.67p 4652
01/02/2012 146.67p 147.70p 145.54p 146.67p 0
31/01/2012 146.67p 147.70p 145.54p 146.67p 0
30/01/2012 146.67p 147.70p 145.54p 146.67p 284191
27/01/2012 147.17p 147.70p 145.17p 146.67p 15334
26/01/2012 147.67p 147.67p 145.89p 147.67p 499
25/01/2012 147.67p 147.67p 145.67p 147.67p 4245
24/01/2012 147.67p 149.17p 140.16p 147.67p 1395534
23/01/2012 148.17p 149.68p 146.67p 147.67p 9614
20/01/2012 146.17p 150.18p 145.27p 148.17p 36041
19/01/2012 144.67p 147.97p 143.42p 146.17p 16946
18/01/2012 144.67p 145.42p 143.17p 144.67p 1774
17/01/2012 144.67p 144.67p 142.67p 144.67p 4994
16/01/2012 143.67p 146.55p 143.67p 144.67p 2632
13/01/2012 144.67p 146.68p 142.67p 143.67p 11232
12/01/2012 141.17p 144.67p 140.26p 144.67p 10362
11/01/2012 139.66p 141.17p 139.22p 141.17p 1998
10/01/2012 138.16p 141.17p 135.91p 139.66p 4225
09/01/2012 137.66p 140.64p 136.28p 138.16p 6397
06/01/2012 129.90p 142.17p 129.85p 137.66p 23073
05/01/2012 129.90p 131.21p 127.65p 129.90p 44714
04/01/2012 129.90p 130.12p 128.18p 129.90p 101725
03/01/2012 129.90p 129.90p 127.19p 129.90p 0
30/12/2011 129.40p 129.40p 127.19p 129.40p 0
29/12/2011 129.40p 129.40p 127.19p 129.40p 352
28/12/2011 129.40p 130.30p 129.40p 129.40p 4994
23/12/2011 128.65p 130.30p 127.15p 129.40p 15313
22/12/2011 128.65p 128.65p 127.15p 128.65p 15167
21/12/2011 133.66p 133.84p 127.12p 128.65p 19049
20/12/2011 136.16p 136.58p 130.95p 133.16p 15933
19/12/2011 141.17p 141.17p 135.16p 136.66p 20006
16/12/2011 142.17p 142.75p 141.29p 142.17p 6098
15/12/2011 142.17p 142.62p 139.16p 142.17p 21280
14/12/2011 145.67p 146.72p 142.17p 142.17p 8680
13/12/2011 146.17p 147.67p 144.17p 145.67p 11858
12/12/2011 146.17p 147.17p 146.17p 146.17p 7906
09/12/2011 146.17p 147.17p 146.17p 146.17p 6750
08/12/2011 146.17p 147.57p 144.67p 146.17p 849
07/12/2011 146.17p 147.57p 146.17p 146.17p 3995
06/12/2011 146.17p 148.13p 144.17p 146.17p 17911
05/12/2011 146.17p 147.17p 144.67p 146.17p 4073
02/12/2011 144.67p 147.57p 144.17p 146.17p 27723
01/12/2011 144.67p 145.05p 144.27p 144.67p 5644
30/11/2011 144.67p 145.01p 144.29p 144.67p 4552
29/11/2011 144.17p 145.01p 144.17p 144.67p 835
28/11/2011 144.17p 144.87p 144.17p 144.17p 3396
25/11/2011 144.17p 144.85p 144.17p 144.17p 0
24/11/2011 144.17p 144.85p 144.17p 144.17p 999
23/11/2011 144.17p 144.77p 144.17p 144.17p 5983
22/11/2011 149.68p 149.96p 141.18p 144.17p 14172
21/11/2011 149.68p 149.68p 147.42p 149.68p 999
18/11/2011 150.18p 150.18p 147.17p 149.68p 4230
17/11/2011 150.18p 151.83p 147.92p 150.18p 0
16/11/2011 150.18p 151.83p 147.92p 150.18p 5054
15/11/2011 150.18p 151.98p 150.18p 150.18p 0
14/11/2011 150.18p 151.98p 150.18p 150.18p 0
11/11/2011 150.18p 151.98p 150.18p 150.18p 3548
10/11/2011 149.68p 151.38p 148.17p 149.68p 0
09/11/2011 150.18p 151.38p 148.17p 149.68p 29182
08/11/2011 153.18p 153.86p 152.68p 153.18p 0
07/11/2011 153.18p 153.86p 152.68p 153.18p 22562
04/11/2011 153.18p 153.93p 152.68p 153.18p 214179
03/11/2011 151.68p 153.86p 151.68p 153.18p 16002
02/11/2011 154.18p 154.81p 152.18p 153.68p 12395
01/11/2011 154.18p 156.18p 153.78p 154.18p 62357
31/10/2011 151.18p 153.64p 149.37p 151.18p 4302
28/10/2011 149.17p 151.18p 149.17p 151.18p 9887
27/10/2011 148.17p 150.18p 146.17p 149.17p 4493502
26/10/2011 148.67p 148.67p 147.33p 148.17p 1027
25/10/2011 148.67p 148.67p 147.53p 148.67p 1998
24/10/2011 146.17p 148.67p 146.17p 148.67p 5993
21/10/2011 145.17p 146.62p 145.17p 145.67p 334
20/10/2011 145.17p 146.67p 142.17p 145.17p 0
19/10/2011 145.17p 146.67p 142.17p 145.17p 0
18/10/2011 146.67p 146.67p 142.17p 145.17p 20901
17/10/2011 145.17p 146.67p 145.17p 146.67p 9988
14/10/2011 145.17p 146.21p 144.17p 145.17p 0
13/10/2011 144.17p 146.21p 144.17p 145.17p 500
12/10/2011 141.67p 144.17p 141.67p 144.17p 1998
11/10/2011 139.66p 141.93p 139.66p 141.67p 3673
10/10/2011 138.16p 139.23p 137.16p 139.16p 0
07/10/2011 138.16p 139.23p 137.16p 138.16p 0
06/10/2011 138.66p 139.23p 137.16p 138.16p 4646
05/10/2011 139.16p 139.16p 135.16p 138.66p 15109
04/10/2011 147.67p 147.67p 139.16p 139.16p 8547
03/10/2011 147.67p 147.67p 146.17p 147.67p 3396
30/09/2011 150.68p 150.68p 147.67p 147.67p 1998
29/09/2011 152.68p 152.68p 150.18p 150.68p 1998
28/09/2011 152.68p 152.68p 150.18p 152.68p 2996
27/09/2011 149.68p 152.68p 149.57p 152.68p 599
26/09/2011 150.18p 150.18p 141.17p 149.68p 21108
23/09/2011 154.68p 154.68p 148.17p 150.68p 9237
22/09/2011 158.69p 158.69p 153.18p 154.68p 5117
21/09/2011 158.19p 159.44p 156.18p 158.69p 32554
20/09/2011 155.68p 158.19p 155.68p 158.19p 10015
19/09/2011 155.68p 156.18p 154.18p 155.68p 5494
16/09/2011 155.68p 155.68p 153.18p 155.68p 0
15/09/2011 155.68p 155.68p 153.18p 155.68p 2996
14/09/2011 155.68p 158.19p 153.18p 155.68p 1070
13/09/2011 155.68p 157.18p 155.68p 155.68p 20572
12/09/2011 155.68p 155.68p 153.18p 155.68p 1298
09/09/2011 156.18p 156.83p 153.68p 155.68p 0
08/09/2011 155.68p 156.83p 153.68p 156.18p 2267
07/09/2011 155.18p 156.18p 154.18p 155.68p 2691981
06/09/2011 155.68p 156.10p 153.18p 155.18p 12511
05/09/2011 156.18p 157.18p 154.18p 155.68p 10576
02/09/2011 156.18p 156.18p 156.18p 156.18p 1996962
01/09/2011 156.18p 156.18p 155.43p 156.18p 14617
31/08/2011 156.18p 156.18p 156.18p 156.18p 999
30/08/2011 154.68p 156.18p 154.47p 156.18p 13610
26/08/2011 154.68p 155.18p 154.47p 154.68p 1220195
25/08/2011 154.68p 155.18p 154.47p 154.68p 205859
24/08/2011 155.18p 155.18p 154.47p 154.68p 2434
23/08/2011 154.68p 155.81p 154.68p 155.18p 10000
22/08/2011 153.68p 154.68p 153.53p 154.68p 10
19/08/2011 153.18p 155.18p 150.48p 153.68p 37390
18/08/2011 154.18p 154.18p 153.18p 153.68p 56038
17/08/2011 154.18p 155.18p 153.58p 154.18p 4066
16/08/2011 158.69p 159.29p 151.18p 154.18p 33616
15/08/2011 148.67p 160.19p 147.67p 158.69p 52166
12/08/2011 144.67p 148.17p 144.67p 147.67p 390807
11/08/2011 141.17p 146.17p 141.17p 144.67p 20851
10/08/2011 139.16p 143.47p 139.16p 141.17p 512720
09/08/2011 127.65p 139.16p 125.15p 136.16p 480806
08/08/2011 142.67p 143.17p 129.15p 130.65p 34345
05/08/2011 147.17p 150.97p 135.16p 143.17p 74467
04/08/2011 164.19p 165.19p 143.17p 148.17p 54961
03/08/2011 167.70p 167.70p 162.19p 165.19p 26587
02/08/2011 169.70p 170.20p 165.19p 168.20p 16486
01/08/2011 169.70p 169.70p 169.70p 169.70p 0
29/07/2011 169.70p 170.20p 167.20p 169.70p 2087
28/07/2011 173.20p 173.20p 168.20p 170.20p 14337
27/07/2011 175.71p 175.71p 170.95p 173.20p 13793
26/07/2011 176.21p 176.21p 175.20p 176.21p 49667
25/07/2011 176.21p 176.41p 175.51p 176.21p 0
22/07/2011 176.21p 176.41p 175.51p 176.21p 1832
21/07/2011 176.21p 176.71p 175.41p 176.21p 21418
20/07/2011 174.20p 175.71p 174.20p 174.70p 8333
19/07/2011 174.70p 174.70p 172.10p 174.20p 499
18/07/2011 175.71p 175.71p 174.20p 174.70p 12481
15/07/2011 175.71p 176.30p 174.20p 175.71p 11785
14/07/2011 175.71p 176.61p 174.20p 175.71p 5327
13/07/2011 175.71p 176.31p 175.71p 175.71p 8443
12/07/2011 176.21p 176.61p 174.20p 175.71p 29414
11/07/2011 176.21p 176.81p 176.21p 176.21p 15315
08/07/2011 181.21p 182.41p 175.20p 176.21p 48767
07/07/2011 176.71p 184.22p 168.70p 181.21p 192596
06/07/2011 163.19p 171.20p 163.19p 168.70p 39698
05/07/2011 158.69p 163.19p 157.58p 162.19p 38385
04/07/2011 159.19p 159.19p 157.48p 158.69p 3746
01/07/2011 159.19p 160.79p 157.58p 159.19p 11523
30/06/2011 159.19p 161.19p 159.19p 159.19p 12579
29/06/2011 159.19p 160.55p 156.71p 159.19p 499539
28/06/2011 155.18p 160.19p 155.18p 159.19p 578578
27/06/2011 154.18p 156.43p 152.68p 154.68p 37826
24/06/2011 153.68p 155.18p 153.68p 154.18p 8540
23/06/2011 157.18p 158.27p 153.18p 153.68p 31403
22/06/2011 153.18p 159.19p 153.18p 157.18p 34140
21/06/2011 153.18p 155.82p 150.18p 153.18p 49942
20/06/2011 146.67p 155.18p 146.67p 153.18p 3561182
17/06/2011 142.17p 147.17p 142.17p 146.17p 22973
16/06/2011 142.17p 143.42p 142.17p 142.17p 842
15/06/2011 140.16p 142.17p 140.16p 142.17p 5007
14/06/2011 140.16p 141.42p 138.16p 140.16p 126364
13/06/2011 140.16p 140.66p 138.16p 140.66p 32002
10/06/2011 144.17p 144.17p 140.16p 141.67p 10176
09/06/2011 144.17p 144.17p 143.57p 144.17p 0
08/06/2011 144.17p 144.17p 143.57p 144.17p 2214
07/06/2011 144.17p 144.17p 144.17p 144.17p 271083
06/06/2011 145.17p 145.17p 143.57p 144.17p 14422
03/06/2011 146.17p 146.42p 143.57p 145.17p 3531
02/06/2011 146.67p 146.67p 146.17p 146.17p 100
01/06/2011 146.67p 146.67p 145.47p 146.67p 11387
31/05/2011 146.67p 146.67p 145.17p 146.67p 50758
27/05/2011 146.67p 146.67p 145.17p 146.67p 4523
26/05/2011 146.67p 146.67p 145.17p 146.67p 3211
25/05/2011 146.67p 146.67p 145.62p 146.67p 2904
24/05/2011 146.67p 146.92p 145.20p 146.67p 11682
23/05/2011 146.67p 147.17p 146.67p 146.67p 1763
20/05/2011 146.67p 146.67p 145.17p 146.67p 5869
19/05/2011 148.67p 148.67p 145.17p 146.67p 14583
18/05/2011 147.67p 148.67p 147.67p 148.67p 1670
17/05/2011 147.17p 149.17p 147.17p 147.67p 1
16/05/2011 145.67p 147.17p 145.17p 147.17p 25819
13/05/2011 145.67p 146.17p 145.67p 145.67p 2035
12/05/2011 145.67p 146.17p 142.17p 145.67p 32386
11/05/2011 144.17p 146.92p 144.17p 145.67p 7861
10/05/2011 144.17p 145.12p 143.17p 144.17p 13334
09/05/2011 142.17p 144.67p 142.17p 144.17p 35305

*Close Price adjusted for both dividends and splits