Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/06/2018 470.00p 470.00p 463.00p 467.00p 12780
19/06/2018 464.00p 470.00p 464.00p 470.00p 39200
18/06/2018 460.00p 464.00p 450.00p 454.00p 33903
15/06/2018 470.00p 473.00p 459.00p 459.00p 2305666
14/06/2018 480.00p 480.00p 466.00p 470.00p 277597
13/06/2018 469.00p 479.00p 465.00p 476.00p 1047925
12/06/2018 473.00p 482.00p 468.00p 469.00p 302848
11/06/2018 460.00p 474.63p 460.00p 472.00p 180571
08/06/2018 462.50p 463.55p 460.00p 461.50p 27444
07/06/2018 462.50p 465.00p 461.30p 462.50p 14895
06/06/2018 459.50p 465.00p 457.34p 462.50p 17286
05/06/2018 456.00p 462.92p 454.08p 459.50p 35895
04/06/2018 449.00p 458.00p 445.00p 456.00p 35390
01/06/2018 449.00p 450.00p 445.96p 449.00p 1783
31/05/2018 445.00p 454.18p 443.00p 449.00p 66307
30/05/2018 445.00p 447.00p 440.10p 445.00p 6309
29/05/2018 445.00p 445.40p 440.00p 445.00p 7751
25/05/2018 442.50p 445.50p 442.50p 445.00p 20929
24/05/2018 442.50p 443.00p 440.05p 443.00p 3900
23/05/2018 442.50p 442.50p 440.05p 442.50p 5541
22/05/2018 441.50p 443.31p 439.68p 442.50p 22082
21/05/2018 441.50p 442.64p 439.60p 441.50p 15846
18/05/2018 439.50p 450.00p 437.25p 441.50p 51418
17/05/2018 439.50p 441.00p 437.30p 439.50p 12909
16/05/2018 439.50p 439.50p 438.00p 439.50p 4083
15/05/2018 439.50p 440.54p 437.25p 439.50p 40680
14/05/2018 439.50p 441.00p 437.50p 439.50p 51760
11/05/2018 437.50p 439.00p 436.50p 438.00p 20960
10/05/2018 438.00p 439.36p 436.00p 438.00p 20703
09/05/2018 438.00p 439.25p 436.25p 438.00p 17549
08/05/2018 439.00p 440.00p 436.00p 438.00p 55826
04/05/2018 440.50p 440.50p 438.20p 439.00p 8112
03/05/2018 442.50p 444.00p 438.00p 440.50p 77675
02/05/2018 442.50p 444.50p 440.00p 442.50p 11723
01/05/2018 446.00p 446.00p 442.00p 442.50p 19021
30/04/2018 446.00p 446.20p 442.62p 446.00p 7373
27/04/2018 446.00p 446.40p 442.62p 446.00p 10752
26/04/2018 446.00p 446.50p 442.00p 446.00p 18406
25/04/2018 446.00p 447.06p 443.00p 446.00p 6802
24/04/2018 450.00p 450.00p 440.40p 446.00p 52660
23/04/2018 450.00p 453.00p 447.00p 450.00p 7380
20/04/2018 447.50p 453.00p 446.10p 450.00p 58732
19/04/2018 445.00p 450.00p 442.20p 447.50p 120744
18/04/2018 445.00p 450.00p 441.60p 445.00p 49908
17/04/2018 445.00p 445.00p 441.50p 445.00p 60201
16/04/2018 446.00p 446.00p 440.00p 445.00p 22119
13/04/2018 446.00p 450.00p 440.50p 446.00p 2510
12/04/2018 446.00p 446.00p 440.00p 446.00p 9107
11/04/2018 446.00p 451.00p 442.00p 446.00p 2199
10/04/2018 442.50p 450.50p 442.50p 446.00p 91353
09/04/2018 442.50p 442.50p 442.49p 442.50p 2713
06/04/2018 442.50p 445.00p 439.90p 442.50p 9176
05/04/2018 442.50p 443.05p 435.00p 442.50p 28932
04/04/2018 445.00p 445.00p 435.00p 442.50p 18095
03/04/2018 445.00p 445.36p 442.00p 445.00p 12673
29/03/2018 445.00p 445.00p 442.00p 445.00p 8726
28/03/2018 451.50p 451.50p 440.00p 445.00p 11526
27/03/2018 451.00p 455.00p 445.66p 451.50p 3000
26/03/2018 459.00p 459.50p 451.00p 451.00p 11840
23/03/2018 474.50p 474.50p 457.00p 459.00p 41476
22/03/2018 476.00p 479.24p 470.00p 478.00p 8912
21/03/2018 481.00p 482.00p 472.00p 477.00p 11915
20/03/2018 487.50p 490.00p 480.00p 483.50p 9745
19/03/2018 490.00p 490.00p 485.07p 487.50p 7476
16/03/2018 490.00p 490.00p 490.00p 490.00p 30138
15/03/2018 490.00p 493.00p 485.00p 490.00p 9906
14/03/2018 490.00p 490.00p 485.00p 490.00p 4367
13/03/2018 490.50p 490.50p 485.00p 490.00p 4202
12/03/2018 490.50p 495.00p 486.09p 490.50p 12007
09/03/2018 509.00p 512.00p 485.15p 490.50p 31537
08/03/2018 509.00p 509.00p 504.10p 509.00p 32444
07/03/2018 502.50p 512.00p 501.80p 509.00p 151925
06/03/2018 495.00p 508.50p 491.84p 500.00p 48284
05/03/2018 482.50p 502.00p 480.00p 494.50p 34964
02/03/2018 479.00p 483.13p 475.00p 482.50p 15607
01/03/2018 479.00p 479.00p 473.00p 479.00p 12282
28/02/2018 476.50p 484.76p 473.00p 479.00p 7191
27/02/2018 474.00p 483.00p 473.00p 476.50p 24380
26/02/2018 470.50p 478.80p 466.00p 474.00p 17602
23/02/2018 451.50p 473.96p 444.00p 468.50p 28332
22/02/2018 449.50p 456.85p 445.00p 451.50p 1825
21/02/2018 449.50p 449.50p 445.00p 449.50p 1491
20/02/2018 446.00p 450.00p 436.15p 450.00p 67993
19/02/2018 446.00p 451.88p 440.00p 446.00p 14709
16/02/2018 432.50p 450.00p 431.50p 446.00p 24742
15/02/2018 436.50p 436.50p 430.00p 432.50p 8322
14/02/2018 436.50p 443.00p 430.00p 436.50p 63562
13/02/2018 420.00p 441.00p 420.00p 430.00p 41291
12/02/2018 403.50p 424.00p 397.00p 417.00p 114919
09/02/2018 402.50p 409.22p 390.00p 403.50p 28725
08/02/2018 386.50p 403.00p 384.50p 398.00p 54009
07/02/2018 387.50p 389.00p 383.00p 385.00p 51536
06/02/2018 389.00p 389.00p 380.00p 385.00p 67301
05/02/2018 408.50p 408.50p 387.00p 393.50p 70797
02/02/2018 415.00p 415.00p 410.00p 415.00p 19197
01/02/2018 422.50p 422.50p 410.00p 415.00p 20721
31/01/2018 422.50p 424.00p 415.00p 422.50p 7993
30/01/2018 427.50p 427.50p 415.00p 422.50p 19166
29/01/2018 427.00p 429.00p 424.00p 427.50p 21148
26/01/2018 429.00p 429.40p 424.00p 427.00p 16345
25/01/2018 429.00p 429.00p 426.00p 429.00p 4864
24/01/2018 431.50p 431.50p 425.00p 429.00p 16270
23/01/2018 453.50p 453.50p 425.00p 431.50p 10799
22/01/2018 453.50p 454.00p 447.00p 453.50p 3269
19/01/2018 455.00p 455.00p 441.50p 453.50p 19612
18/01/2018 455.00p 459.40p 436.00p 455.00p 54979
17/01/2018 454.00p 462.45p 450.00p 455.00p 14919
16/01/2018 449.00p 455.20p 449.00p 454.00p 16825
15/01/2018 456.00p 456.00p 442.00p 449.00p 17350
12/01/2018 457.50p 457.50p 450.00p 456.00p 7704
11/01/2018 459.50p 464.00p 452.50p 459.50p 2915
10/01/2018 467.50p 475.00p 452.00p 459.50p 3595
09/01/2018 467.50p 472.00p 460.00p 467.50p 2424
08/01/2018 467.50p 475.00p 460.00p 467.50p 10011
05/01/2018 467.50p 474.00p 460.00p 468.00p 8750
04/01/2018 467.50p 472.00p 460.00p 467.50p 12695
03/01/2018 467.50p 471.22p 460.00p 467.50p 7128
02/01/2018 467.50p 475.00p 460.00p 467.50p 10532
29/12/2017 466.50p 475.00p 466.50p 467.50p 204
28/12/2017 457.50p 471.76p 457.50p 470.00p 28426
27/12/2017 457.50p 462.00p 450.00p 457.50p 7119
22/12/2017 457.50p 462.00p 457.50p 457.50p 240
21/12/2017 457.50p 462.00p 455.00p 457.50p 5427
20/12/2017 457.50p 465.00p 452.00p 457.50p 8364
19/12/2017 457.50p 457.50p 453.00p 457.50p 400
18/12/2017 457.50p 460.00p 450.00p 457.50p 6377
15/12/2017 457.50p 463.00p 450.00p 457.50p 8258
14/12/2017 455.00p 462.00p 452.10p 457.50p 4812
13/12/2017 456.50p 459.13p 450.60p 455.00p 9141
12/12/2017 456.50p 459.40p 450.13p 456.50p 13594
11/12/2017 456.50p 460.25p 450.00p 456.50p 309376
08/12/2017 456.50p 462.87p 450.00p 450.00p 5063
07/12/2017 460.00p 462.00p 455.00p 456.50p 3464
06/12/2017 472.00p 472.10p 457.00p 460.00p 7727
05/12/2017 478.50p 484.87p 468.00p 474.00p 13949
04/12/2017 474.00p 484.87p 471.70p 478.50p 12093
01/12/2017 453.50p 480.00p 450.00p 472.50p 22561
30/11/2017 451.50p 455.00p 447.00p 453.50p 9706
29/11/2017 460.00p 460.00p 449.00p 453.50p 19043
28/11/2017 455.50p 469.88p 453.50p 460.00p 20021
27/11/2017 422.50p 462.37p 422.50p 455.50p 60752
24/11/2017 413.00p 450.00p 411.00p 416.50p 809820
23/11/2017 411.00p 417.22p 407.80p 413.00p 4382
22/11/2017 394.50p 416.28p 388.00p 411.00p 22929
21/11/2017 386.50p 392.00p 383.05p 392.00p 17839
20/11/2017 386.50p 386.50p 380.00p 386.50p 15480
17/11/2017 386.00p 389.00p 383.00p 386.50p 32121
16/11/2017 380.50p 389.00p 375.00p 386.50p 24881
15/11/2017 397.50p 399.40p 373.25p 380.50p 31277
14/11/2017 402.00p 406.00p 395.00p 400.00p 93741
13/11/2017 402.00p 405.00p 397.00p 400.00p 13334
10/11/2017 401.00p 405.00p 398.00p 402.00p 7066
09/11/2017 409.00p 411.00p 396.00p 401.00p 64068
08/11/2017 434.00p 434.00p 400.00p 409.00p 146189
07/11/2017 445.00p 450.00p 430.00p 434.00p 26947
06/11/2017 448.50p 452.00p 440.00p 445.00p 17225
03/11/2017 448.50p 450.00p 442.00p 448.50p 15559
02/11/2017 448.50p 453.00p 442.00p 448.50p 15619
01/11/2017 447.50p 455.00p 441.00p 448.50p 13257
31/10/2017 447.50p 447.50p 440.00p 447.50p 11611
30/10/2017 447.50p 452.00p 442.00p 447.50p 63990
27/10/2017 450.00p 452.00p 440.00p 446.50p 20264
26/10/2017 445.50p 454.85p 440.00p 450.00p 25468
25/10/2017 418.50p 450.00p 418.50p 445.50p 40513
24/10/2017 401.00p 418.50p 401.00p 418.50p 28223
23/10/2017 400.00p 402.00p 380.00p 400.00p 367162
20/10/2017 434.50p 440.00p 395.00p 400.00p 79906
19/10/2017 442.00p 445.00p 431.00p 435.50p 9878
18/10/2017 438.50p 447.00p 437.10p 442.00p 47417
17/10/2017 435.00p 441.14p 430.00p 438.50p 30933
16/10/2017 437.50p 445.00p 430.00p 432.00p 1027772
13/10/2017 460.00p 460.00p 437.50p 437.50p 782899
12/10/2017 460.00p 461.00p 460.00p 460.00p 8036
11/10/2017 470.50p 470.50p 460.00p 460.00p 17369
10/10/2017 470.00p 470.50p 470.00p 470.50p 10360
09/10/2017 470.00p 470.00p 470.00p 470.00p 20270
06/10/2017 470.00p 470.50p 470.00p 470.00p 43193
05/10/2017 475.00p 475.00p 468.00p 470.00p 33621
04/10/2017 480.00p 480.00p 475.00p 475.00p 55843
03/10/2017 482.50p 483.50p 480.00p 480.00p 30530
02/10/2017 487.50p 487.50p 482.50p 482.50p 110174
29/09/2017 485.00p 487.50p 485.00p 487.50p 4233
28/09/2017 487.50p 487.50p 482.50p 485.00p 16873
27/09/2017 482.50p 487.50p 482.50p 487.50p 19579
26/09/2017 477.50p 482.50p 477.50p 482.50p 26360
25/09/2017 484.00p 484.00p 477.50p 477.50p 19101
22/09/2017 481.00p 485.00p 481.00p 484.00p 25312
21/09/2017 465.00p 488.50p 465.00p 481.00p 71879
20/09/2017 446.00p 465.00p 446.00p 465.00p 40275
19/09/2017 432.50p 446.00p 432.50p 446.00p 117443
18/09/2017 434.00p 434.00p 430.00p 432.50p 79181
15/09/2017 463.50p 463.50p 430.00p 434.00p 5000
14/09/2017 461.00p 463.50p 460.00p 463.50p 2097
13/09/2017 499.50p 500.50p 440.50p 461.00p 388506
12/09/2017 506.50p 507.00p 500.50p 500.50p 1835553
11/09/2017 506.00p 510.00p 506.00p 506.50p 83928
08/09/2017 505.00p 506.00p 505.00p 506.00p 15218
07/09/2017 505.00p 506.00p 505.00p 505.00p 33316
06/09/2017 496.50p 507.50p 496.50p 505.00p 2970
05/09/2017 496.50p 496.50p 496.50p 496.50p 519688

*Close Price adjusted for both dividends and splits