Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/07/2010 82.10p 82.10p 80.59p 82.10p 169
19/07/2010 82.10p 82.10p 80.59p 82.10p 0
16/07/2010 82.10p 82.10p 80.59p 82.10p 22541
15/07/2010 82.10p 82.34p 80.59p 82.10p 20040
14/07/2010 82.10p 82.10p 80.59p 82.10p 34625
13/07/2010 82.10p 82.10p 80.59p 82.10p 870
12/07/2010 82.10p 82.10p 80.59p 82.10p 0
09/07/2010 82.10p 82.10p 80.59p 82.10p 0
08/07/2010 82.10p 82.10p 80.59p 82.10p 55172
07/07/2010 82.10p 83.00p 80.59p 82.10p 56434
06/07/2010 82.10p 83.00p 80.59p 82.10p 11986
05/07/2010 82.10p 82.50p 80.59p 82.10p 4983
02/07/2010 82.10p 82.10p 80.59p 82.10p 0
01/07/2010 82.10p 82.10p 80.59p 82.10p 0
30/06/2010 81.60p 82.10p 80.24p 82.10p 59430
29/06/2010 81.60p 81.60p 80.09p 81.60p 2063
28/06/2010 81.60p 81.60p 73.09p 81.60p 18439
25/06/2010 81.60p 81.60p 80.59p 81.60p 0
24/06/2010 81.60p 81.60p 80.09p 81.60p 17405
23/06/2010 81.60p 81.60p 81.09p 81.60p 0
22/06/2010 81.60p 81.60p 80.42p 81.60p 165
21/06/2010 81.60p 82.10p 80.42p 81.60p 4356
18/06/2010 82.10p 82.10p 80.42p 81.60p 2701
17/06/2010 82.10p 82.10p 80.69p 82.10p 2497
16/06/2010 82.10p 82.10p 81.60p 82.10p 0
15/06/2010 82.10p 82.10p 80.09p 82.10p 6829
14/06/2010 82.10p 82.10p 80.69p 82.10p 6742
11/06/2010 82.10p 82.60p 81.60p 82.10p 9988
10/06/2010 82.10p 82.10p 80.73p 82.10p 2567
09/06/2010 82.10p 83.66p 81.60p 82.10p 3875
08/06/2010 82.60p 82.60p 80.09p 82.10p 12805
07/06/2010 82.60p 82.60p 81.60p 82.60p 0
04/06/2010 82.60p 82.60p 81.60p 82.60p 0
03/06/2010 82.60p 82.60p 81.60p 82.60p 39775
02/06/2010 82.60p 83.77p 81.60p 82.60p 459
01/06/2010 82.60p 82.60p 81.60p 82.60p 0
28/05/2010 82.60p 82.60p 81.60p 82.60p 0
27/05/2010 82.60p 82.60p 81.60p 82.60p 0
26/05/2010 82.60p 82.60p 81.09p 82.60p 4499
25/05/2010 82.60p 82.60p 81.25p 82.60p 8547
24/05/2010 82.60p 82.60p 81.43p 82.60p 760
21/05/2010 84.60p 84.60p 81.54p 82.60p 11338
20/05/2010 85.60p 85.60p 83.60p 84.60p 5897
19/05/2010 86.60p 86.60p 84.60p 84.60p 17154
18/05/2010 86.60p 86.60p 85.10p 86.60p 0
17/05/2010 86.60p 87.10p 85.10p 86.60p 24721
14/05/2010 86.60p 86.60p 84.60p 86.60p 0
13/05/2010 86.60p 86.60p 84.60p 86.60p 12037
12/05/2010 86.60p 86.60p 84.60p 86.60p 0
11/05/2010 86.60p 87.05p 86.10p 86.60p 21660
10/05/2010 86.10p 86.60p 84.60p 86.60p 348195
07/05/2010 86.60p 86.60p 86.10p 86.10p 6776
06/05/2010 86.60p 86.60p 84.60p 86.60p 0
05/05/2010 86.60p 86.60p 84.60p 84.60p 2593
04/05/2010 86.60p 87.10p 84.60p 86.60p 30170
30/04/2010 86.10p 86.60p 84.60p 86.60p 447476
29/04/2010 86.10p 86.10p 84.60p 85.60p 435503
28/04/2010 87.10p 87.10p 84.60p 85.60p 29965
27/04/2010 87.10p 87.60p 87.10p 87.10p 0
26/04/2010 85.10p 87.60p 84.40p 87.10p 128248
23/04/2010 85.10p 86.00p 83.60p 84.10p 36026
22/04/2010 78.59p 85.10p 78.09p 84.60p 143390
21/04/2010 78.09p 78.09p 76.59p 78.09p 0
20/04/2010 78.09p 78.09p 76.59p 78.09p 0
19/04/2010 78.09p 78.09p 76.59p 78.09p 2
16/04/2010 78.09p 78.09p 76.59p 78.09p 0
15/04/2010 78.09p 78.09p 76.59p 78.09p 229912
14/04/2010 78.09p 78.79p 76.59p 78.09p 1668
13/04/2010 78.09p 78.49p 76.59p 78.09p 5173
12/04/2010 79.59p 79.59p 76.59p 78.09p 28715
09/04/2010 81.09p 81.09p 79.59p 81.09p 0
08/04/2010 81.09p 81.09p 79.59p 81.09p 50882
07/04/2010 81.09p 81.09p 79.59p 81.09p 5226
06/04/2010 81.09p 81.76p 79.59p 81.09p 11564
01/04/2010 81.60p 83.10p 79.59p 81.09p 18750
31/03/2010 84.60p 84.60p 80.34p 81.60p 22035
30/03/2010 85.60p 85.60p 83.60p 84.60p 21309
29/03/2010 85.60p 85.60p 83.60p 84.60p 6992
26/03/2010 85.60p 85.60p 83.60p 85.60p 3014
25/03/2010 85.60p 85.60p 83.60p 85.60p 0
24/03/2010 85.60p 85.60p 83.60p 85.60p 3995
23/03/2010 85.60p 85.60p 83.60p 85.60p 3982
22/03/2010 85.60p 85.99p 83.60p 85.60p 12228
19/03/2010 85.60p 85.60p 83.60p 85.60p 3520
18/03/2010 85.60p 86.10p 84.60p 85.60p 26968
17/03/2010 86.60p 86.60p 84.10p 85.60p 129951
16/03/2010 86.60p 86.60p 84.60p 86.60p 13378
15/03/2010 86.60p 86.87p 84.60p 86.60p 43493
12/03/2010 86.60p 86.60p 84.60p 86.60p 9853
11/03/2010 86.60p 86.60p 84.60p 86.60p 571037
10/03/2010 86.60p 86.60p 84.60p 86.60p 54883
09/03/2010 86.60p 86.60p 84.60p 86.60p 0
08/03/2010 86.60p 86.60p 84.60p 86.60p 2107
05/03/2010 86.60p 87.10p 84.60p 86.60p 15616
04/03/2010 86.60p 86.98p 84.60p 86.60p 14259
03/03/2010 86.60p 87.04p 84.60p 86.60p 16500
02/03/2010 86.60p 86.60p 84.60p 86.60p 3562
01/03/2010 86.60p 86.60p 84.60p 86.60p 5071
26/02/2010 86.60p 87.03p 84.60p 86.60p 2274
25/02/2010 86.10p 87.10p 84.60p 86.60p 714267
24/02/2010 86.10p 86.75p 84.60p 86.10p 50474
23/02/2010 87.10p 87.10p 84.31p 85.60p 118205
22/02/2010 87.60p 87.70p 85.10p 87.10p 7241
19/02/2010 87.60p 88.05p 86.16p 87.60p 28688
18/02/2010 86.10p 88.54p 86.10p 87.60p 135381
17/02/2010 84.10p 86.05p 83.60p 85.60p 70590
16/02/2010 85.60p 85.60p 82.60p 84.10p 43272
15/02/2010 85.60p 85.60p 84.60p 85.10p 0
12/02/2010 85.60p 86.30p 84.60p 85.60p 3496
11/02/2010 85.60p 85.60p 84.60p 85.60p 1781
10/02/2010 85.60p 85.60p 84.60p 85.10p 0
09/02/2010 88.10p 88.10p 84.30p 85.60p 14426
08/02/2010 88.60p 88.60p 86.60p 87.60p 3995
05/02/2010 88.60p 88.60p 87.16p 88.60p 454
04/02/2010 89.10p 89.70p 87.16p 88.60p 34735
03/02/2010 89.10p 89.10p 87.60p 89.10p 999
02/02/2010 89.10p 89.10p 87.60p 89.10p 19977
01/02/2010 89.10p 89.10p 87.60p 89.10p 14785
29/01/2010 89.10p 90.11p 87.60p 89.10p 15986
28/01/2010 89.10p 89.70p 87.60p 89.10p 3425
27/01/2010 89.10p 89.10p 87.60p 89.10p 4388
26/01/2010 89.10p 89.10p 87.60p 89.10p 10137
25/01/2010 89.10p 89.91p 87.60p 89.10p 24312
22/01/2010 89.10p 89.10p 87.60p 89.10p 0
21/01/2010 89.10p 89.93p 87.60p 89.10p 5403
20/01/2010 89.60p 90.11p 87.60p 89.10p 33533
19/01/2010 89.60p 89.60p 88.60p 89.60p 8480
18/01/2010 89.60p 90.81p 88.60p 89.60p 9386
15/01/2010 89.60p 91.05p 88.60p 89.60p 2673
14/01/2010 89.60p 90.81p 88.60p 89.60p 2252
13/01/2010 89.60p 90.80p 88.60p 89.60p 17807
12/01/2010 89.60p 89.60p 88.10p 89.60p 33392
11/01/2010 89.60p 92.11p 88.60p 89.60p 32238
08/01/2010 89.60p 89.60p 88.60p 89.60p 0
07/01/2010 90.61p 92.06p 88.60p 89.60p 14324
06/01/2010 90.61p 93.11p 90.61p 90.61p 999
05/01/2010 90.61p 92.86p 89.35p 90.61p 351187
04/01/2010 88.60p 92.11p 87.85p 90.61p 260640
31/12/2009 88.60p 88.60p 87.85p 88.60p 135
30/12/2009 88.60p 89.96p 87.60p 88.60p 2094
29/12/2009 88.60p 90.06p 87.60p 88.60p 11925
24/12/2009 88.60p 88.60p 87.60p 88.60p 0
23/12/2009 88.60p 90.11p 87.60p 87.60p 9626
22/12/2009 86.10p 90.11p 86.10p 88.60p 20009
21/12/2009 86.10p 87.10p 85.10p 86.10p 4994
18/12/2009 86.10p 87.10p 84.60p 86.10p 12854
17/12/2009 86.10p 86.10p 84.60p 86.10p 0
16/12/2009 86.10p 86.96p 84.60p 86.10p 698
15/12/2009 86.10p 86.90p 84.60p 86.10p 6292
14/12/2009 86.10p 86.10p 84.60p 86.10p 1284
11/12/2009 86.10p 86.10p 84.60p 86.10p 708870
10/12/2009 86.10p 86.10p 84.60p 86.10p 0
09/12/2009 86.60p 86.69p 84.60p 86.10p 583280
08/12/2009 88.60p 88.69p 85.35p 86.60p 25584
07/12/2009 88.60p 89.60p 87.67p 88.60p 2499
04/12/2009 88.60p 90.11p 87.60p 88.60p 25753
03/12/2009 85.60p 90.01p 85.60p 88.60p 34255
02/12/2009 87.60p 87.60p 83.60p 85.60p 57343
01/12/2009 89.60p 90.96p 88.61p 89.60p 284022
30/11/2009 92.11p 92.90p 88.60p 89.60p 25072
27/11/2009 92.11p 92.77p 90.61p 91.61p 10669
26/11/2009 93.11p 95.11p 91.61p 91.61p 46403
25/11/2009 91.11p 93.81p 91.11p 93.11p 11686
24/11/2009 89.60p 92.11p 88.70p 91.61p 88704
23/11/2009 89.60p 89.60p 88.60p 89.60p 12373
20/11/2009 89.60p 89.60p 88.10p 89.60p 27698
19/11/2009 90.11p 90.11p 88.60p 89.60p 19557
18/11/2009 92.11p 93.91p 88.60p 90.11p 35487
17/11/2009 92.11p 94.11p 90.91p 92.11p 63296
16/11/2009 92.11p 93.91p 90.71p 92.11p 8479
13/11/2009 92.11p 93.63p 90.76p 92.11p 14207
12/11/2009 93.11p 93.81p 90.71p 92.11p 614382
11/11/2009 93.11p 96.11p 91.61p 93.11p 281358
10/11/2009 87.60p 93.61p 87.60p 93.11p 1496401
09/11/2009 87.60p 88.95p 88.74p 88.10p 10710
06/11/2009 87.10p 89.74p 87.10p 88.10p 74754
05/11/2009 86.60p 87.60p 86.60p 87.10p 144810
04/11/2009 86.10p 86.60p 85.60p 86.60p 103596
03/11/2009 81.60p 86.60p 81.60p 86.10p 191445
02/11/2009 80.09p 80.09p 79.09p 79.59p 13185
30/10/2009 80.09p 80.09p 78.59p 79.09p 696
29/10/2009 82.35p 82.35p 78.59p 79.59p 36410
28/10/2009 83.60p 83.60p 81.60p 82.10p 19745
27/10/2009 84.10p 84.10p 82.60p 83.60p 24861
26/10/2009 83.60p 84.60p 83.60p 84.10p 5244
23/10/2009 83.10p 85.10p 82.88p 83.60p 64508
22/10/2009 81.60p 83.60p 81.60p 82.60p 67657
21/10/2009 80.09p 83.10p 79.13p 80.59p 57459
20/10/2009 80.09p 80.09p 79.59p 80.09p 21926
19/10/2009 80.59p 80.59p 79.59p 80.09p 63274
16/10/2009 78.59p 82.45p 78.17p 80.59p 141340
15/10/2009 77.59p 78.59p 77.59p 78.59p 34739
14/10/2009 77.59p 77.59p 76.44p 77.59p 2397
13/10/2009 74.59p 79.09p 73.90p 77.59p 57385
12/10/2009 74.59p 74.59p 73.59p 74.59p 10812
09/10/2009 74.59p 74.59p 73.59p 74.59p 572
08/10/2009 74.59p 74.59p 73.59p 74.59p 8852
07/10/2009 74.09p 75.09p 73.33p 74.59p 19198
06/10/2009 74.09p 74.09p 72.58p 74.09p 57
05/10/2009 74.09p 74.09p 72.58p 74.09p 4467

*Close Price adjusted for both dividends and splits