Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/11/2016 178.50p 178.50p 178.50p 178.50p 900
15/11/2016 179.00p 179.00p 178.00p 179.00p 9600
14/11/2016 179.50p 179.50p 177.00p 179.00p 80197
11/11/2016 179.50p 179.50p 179.50p 179.50p 0
10/11/2016 179.50p 179.50p 179.50p 179.50p 0
09/11/2016 175.50p 179.50p 173.00p 179.50p 11519
08/11/2016 180.00p 181.00p 178.00p 181.00p 10707
07/11/2016 186.00p 186.00p 178.00p 180.00p 9573
04/11/2016 186.50p 186.50p 185.00p 186.00p 7000
03/11/2016 186.50p 186.50p 186.50p 186.50p 0
02/11/2016 187.00p 187.00p 185.00p 186.50p 30772
01/11/2016 187.50p 187.50p 187.50p 187.50p 0
31/10/2016 187.50p 187.50p 186.00p 187.50p 19058
28/10/2016 187.50p 187.50p 187.50p 187.50p 0
27/10/2016 187.50p 187.50p 187.50p 187.50p 0
26/10/2016 187.50p 187.50p 186.00p 187.50p 10000
25/10/2016 187.50p 187.50p 187.50p 187.50p 0
24/10/2016 187.50p 187.50p 186.00p 187.50p 14735
21/10/2016 187.50p 187.50p 186.00p 187.50p 3660
20/10/2016 187.50p 187.50p 186.00p 187.50p 107058
19/10/2016 187.50p 187.50p 186.00p 187.50p 30054
18/10/2016 187.50p 187.50p 186.00p 187.50p 1
17/10/2016 187.50p 187.90p 186.00p 187.50p 6800
14/10/2016 187.50p 187.50p 186.00p 187.50p 3612
13/10/2016 187.50p 187.50p 186.00p 187.50p 37167
12/10/2016 188.00p 188.00p 186.00p 187.50p 8761
11/10/2016 188.00p 189.00p 186.00p 188.00p 1606
10/10/2016 188.00p 188.00p 186.00p 188.00p 3201
07/10/2016 188.00p 188.00p 185.00p 188.00p 39942
06/10/2016 188.00p 188.00p 186.00p 188.00p 7440
05/10/2016 188.00p 190.00p 186.00p 188.00p 14509
04/10/2016 188.00p 188.20p 184.55p 188.00p 19457
03/10/2016 188.00p 188.20p 186.00p 188.00p 276257
30/09/2016 188.00p 188.00p 186.00p 188.00p 15033
29/09/2016 188.00p 188.00p 188.00p 188.00p 482000
28/09/2016 188.00p 188.00p 186.00p 188.00p 621877
27/09/2016 188.00p 189.92p 186.08p 188.00p 12125
26/09/2016 188.00p 188.00p 186.00p 188.00p 29019
23/09/2016 188.00p 189.25p 186.00p 188.00p 11105
22/09/2016 188.00p 188.00p 186.00p 188.00p 5400
21/09/2016 188.00p 188.00p 186.00p 188.00p 6000
20/09/2016 188.00p 190.00p 186.00p 188.00p 57086
19/09/2016 188.00p 188.00p 181.00p 181.00p 11392
16/09/2016 187.50p 188.96p 184.12p 188.00p 41090
15/09/2016 186.50p 189.50p 183.33p 187.50p 157239
14/09/2016 187.50p 188.50p 184.00p 186.50p 17633
13/09/2016 193.00p 193.00p 187.00p 187.50p 20696
12/09/2016 192.50p 196.00p 190.00p 193.00p 49162
09/09/2016 192.00p 194.00p 190.80p 192.50p 48252
08/09/2016 181.50p 194.00p 181.50p 192.00p 73976
07/09/2016 181.50p 181.50p 181.50p 181.50p 0
06/09/2016 181.50p 182.82p 181.50p 181.50p 36850
05/09/2016 181.50p 183.00p 180.96p 181.50p 3829
02/09/2016 181.50p 182.82p 180.96p 181.50p 4937
01/09/2016 181.50p 182.52p 180.90p 181.50p 3181
31/08/2016 181.50p 182.52p 181.50p 181.50p 480
30/08/2016 181.50p 182.82p 180.90p 181.50p 20795
26/08/2016 181.50p 183.00p 180.90p 181.50p 8129
25/08/2016 182.50p 182.50p 180.05p 181.50p 9173
24/08/2016 182.50p 184.00p 180.00p 182.50p 11836
23/08/2016 190.50p 192.20p 182.50p 182.50p 26715
22/08/2016 191.50p 194.86p 188.00p 190.50p 12946
19/08/2016 190.50p 193.00p 189.00p 191.50p 4673
18/08/2016 190.50p 192.90p 190.50p 190.50p 2452
17/08/2016 191.50p 191.50p 190.10p 190.50p 5345
16/08/2016 191.50p 194.86p 188.00p 191.50p 16397
15/08/2016 191.50p 194.86p 189.50p 191.50p 1242
12/08/2016 190.50p 195.00p 190.50p 191.50p 1126
11/08/2016 189.00p 191.92p 188.55p 190.50p 281447
10/08/2016 190.00p 191.00p 189.00p 189.00p 9043
09/08/2016 190.00p 192.00p 190.00p 190.00p 9126
08/08/2016 189.00p 190.00p 189.00p 190.00p 30806
05/08/2016 192.00p 192.00p 188.37p 189.00p 34967
04/08/2016 192.50p 195.00p 192.00p 192.00p 8518
03/08/2016 193.00p 193.80p 193.00p 193.00p 3928
02/08/2016 190.50p 195.01p 190.50p 193.00p 34910
01/08/2016 197.50p 197.50p 186.60p 190.50p 50990
29/07/2016 198.00p 200.00p 196.52p 198.00p 78220
28/07/2016 178.00p 197.00p 177.80p 197.00p 1351825
27/07/2016 169.50p 179.00p 169.50p 178.00p 74100
26/07/2016 169.50p 172.00p 168.00p 169.50p 40927
25/07/2016 166.50p 170.00p 166.50p 169.50p 53209
22/07/2016 166.50p 168.00p 166.50p 168.00p 22638
21/07/2016 163.50p 168.00p 163.50p 166.50p 2056467
20/07/2016 152.00p 165.00p 150.78p 165.00p 122830
19/07/2016 146.50p 153.00p 146.12p 152.00p 294681
18/07/2016 142.50p 146.50p 142.50p 146.50p 807041
15/07/2016 140.50p 141.00p 140.50p 141.00p 2000
14/07/2016 140.50p 141.00p 139.06p 140.50p 8252
13/07/2016 139.50p 140.50p 139.50p 140.50p 12338
12/07/2016 139.50p 139.90p 139.50p 139.50p 43903
11/07/2016 139.50p 139.74p 139.00p 139.50p 292361
08/07/2016 139.50p 139.50p 139.00p 139.50p 19704
07/07/2016 139.00p 139.50p 139.50p 139.50p 0
06/07/2016 139.50p 139.50p 139.02p 139.50p 216
05/07/2016 137.50p 139.92p 137.50p 139.50p 140712
04/07/2016 139.00p 139.50p 138.12p 139.00p 18185
01/07/2016 139.00p 139.76p 138.24p 139.00p 9414
30/06/2016 139.00p 140.00p 138.24p 139.00p 11507
29/06/2016 135.00p 155.00p 135.00p 139.00p 35485
28/06/2016 133.50p 135.00p 131.50p 135.00p 44867
27/06/2016 141.00p 141.73p 130.00p 133.50p 62534
24/06/2016 138.00p 142.90p 137.90p 141.00p 37242
23/06/2016 149.00p 149.00p 148.00p 149.00p 6350
22/06/2016 149.00p 149.00p 147.22p 149.00p 39086
21/06/2016 149.00p 149.00p 148.00p 149.00p 3000
20/06/2016 149.00p 149.00p 148.85p 149.00p 661
17/06/2016 149.00p 149.55p 148.00p 149.00p 8450
16/06/2016 149.00p 150.00p 147.00p 149.00p 11919
15/06/2016 149.00p 149.00p 145.30p 149.00p 51676
14/06/2016 149.00p 149.55p 147.55p 149.00p 38037
13/06/2016 149.00p 149.00p 148.12p 149.00p 7594
10/06/2016 149.00p 149.00p 148.00p 149.00p 23512
09/06/2016 149.00p 150.00p 148.25p 149.00p 15217
08/06/2016 149.00p 149.00p 149.00p 149.00p 8254
07/06/2016 149.00p 150.00p 148.25p 149.00p 21179
06/06/2016 149.00p 149.00p 148.00p 149.00p 17004
03/06/2016 149.00p 149.55p 148.00p 149.00p 1098375
02/06/2016 149.00p 149.00p 149.00p 149.00p 0
01/06/2016 149.00p 150.00p 148.00p 149.00p 14880
31/05/2016 149.00p 149.20p 148.00p 149.00p 17144
27/05/2016 150.00p 150.00p 147.00p 149.00p 9179
26/05/2016 150.50p 151.20p 147.25p 150.00p 19800
25/05/2016 153.00p 154.80p 148.00p 150.50p 4062631
24/05/2016 153.00p 153.00p 153.00p 153.00p 0
23/05/2016 153.00p 154.80p 152.00p 153.00p 198145
20/05/2016 154.50p 155.00p 152.50p 153.00p 30426
19/05/2016 154.50p 154.50p 153.58p 154.50p 2000
18/05/2016 154.50p 157.00p 152.00p 154.50p 10700
17/05/2016 152.50p 156.50p 152.50p 154.50p 28779
16/05/2016 149.00p 154.00p 149.00p 152.50p 37352
13/05/2016 149.00p 149.96p 149.00p 149.00p 1481
12/05/2016 149.00p 150.00p 148.36p 149.00p 598192
11/05/2016 149.00p 149.00p 149.00p 149.00p 0
10/05/2016 148.50p 149.98p 147.54p 149.00p 17686
09/05/2016 148.50p 149.50p 147.50p 148.50p 8428
06/05/2016 148.50p 148.50p 148.50p 148.50p 0
05/05/2016 148.50p 148.50p 148.50p 148.50p 0
04/05/2016 147.50p 149.63p 147.50p 148.50p 2004
03/05/2016 147.50p 147.50p 145.65p 147.50p 610
29/04/2016 147.50p 147.50p 145.63p 147.50p 16861
28/04/2016 147.50p 147.50p 145.63p 147.50p 5548
27/04/2016 148.50p 149.63p 147.38p 148.50p 2070
26/04/2016 148.50p 148.50p 148.50p 148.50p 0
25/04/2016 148.50p 149.63p 148.50p 148.50p 2538
22/04/2016 148.50p 148.50p 147.78p 148.50p 3066
21/04/2016 148.50p 148.50p 147.78p 148.50p 3076
20/04/2016 148.50p 149.94p 148.50p 148.50p 1168
19/04/2016 148.50p 149.94p 147.78p 148.50p 5164
18/04/2016 148.50p 149.50p 147.09p 148.50p 18476
15/04/2016 148.50p 148.50p 146.00p 148.50p 5456
14/04/2016 148.50p 148.50p 147.18p 148.50p 3782
13/04/2016 148.50p 148.50p 147.18p 148.50p 33728
12/04/2016 148.50p 150.00p 147.18p 148.50p 3074
11/04/2016 149.50p 149.50p 147.78p 148.50p 11557
08/04/2016 150.00p 151.96p 149.50p 149.50p 9468
07/04/2016 148.50p 150.00p 148.00p 150.00p 41
06/04/2016 147.50p 151.00p 147.00p 148.50p 124761
05/04/2016 145.50p 148.00p 145.00p 147.50p 26737
04/04/2016 145.50p 148.00p 145.50p 145.50p 1399
01/04/2016 144.50p 148.00p 144.50p 145.50p 17050
31/03/2016 145.00p 146.96p 144.50p 144.50p 8290
30/03/2016 145.00p 145.00p 143.00p 143.00p 466
29/03/2016 145.00p 146.96p 145.00p 145.00p 6957
24/03/2016 144.00p 147.00p 144.00p 145.00p 21752
23/03/2016 144.00p 146.00p 144.00p 144.00p 10758
22/03/2016 142.50p 146.00p 142.50p 144.00p 31699
21/03/2016 142.50p 144.00p 142.50p 142.50p 4585
18/03/2016 139.00p 145.00p 139.00p 142.50p 444528
17/03/2016 134.50p 140.00p 134.50p 139.00p 67164
16/03/2016 133.50p 136.92p 133.50p 134.50p 60910
15/03/2016 133.50p 133.70p 133.00p 133.50p 35902
14/03/2016 133.00p 135.53p 133.00p 133.50p 13570
11/03/2016 126.00p 133.00p 126.00p 131.50p 8210206
10/03/2016 125.50p 127.96p 125.50p 126.00p 14465
09/03/2016 121.50p 127.96p 121.50p 125.50p 30636
08/03/2016 121.50p 121.50p 121.50p 121.50p 100396
07/03/2016 122.50p 122.82p 121.50p 121.50p 14437
04/03/2016 121.00p 125.00p 121.00p 122.50p 3384
03/03/2016 116.50p 123.90p 116.50p 121.00p 28877
02/03/2016 114.50p 114.50p 112.60p 114.50p 5976
01/03/2016 114.00p 115.50p 114.00p 114.50p 13000
29/02/2016 114.00p 114.00p 114.00p 114.00p 0
26/02/2016 113.50p 115.00p 112.00p 114.00p 19315
25/02/2016 113.50p 113.50p 111.45p 113.50p 458
24/02/2016 113.50p 113.50p 111.45p 113.50p 6000
23/02/2016 113.50p 115.00p 113.50p 113.50p 299
22/02/2016 113.50p 114.90p 111.45p 113.50p 4733
19/02/2016 113.50p 113.50p 113.50p 113.50p 0
18/02/2016 113.50p 115.00p 113.50p 113.50p 7227
17/02/2016 113.50p 113.50p 111.30p 113.50p 54437
16/02/2016 113.50p 113.50p 111.70p 113.50p 1137
15/02/2016 113.50p 115.00p 113.50p 113.50p 869
12/02/2016 113.50p 115.00p 111.70p 113.50p 4387
11/02/2016 113.50p 113.50p 113.50p 113.50p 0
10/02/2016 113.50p 113.50p 113.50p 113.50p 54448
09/02/2016 113.50p 113.50p 111.70p 113.50p 353
08/02/2016 113.50p 113.50p 111.70p 113.50p 47906
05/02/2016 113.50p 113.50p 113.50p 113.50p 0
04/02/2016 113.50p 113.50p 113.50p 113.50p 0

*Close Price adjusted for both dividends and splits