Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2016 113.50p 113.50p 112.30p 113.50p 4425
02/02/2016 113.00p 114.19p 113.00p 113.50p 5189
01/02/2016 112.50p 115.00p 112.04p 113.00p 99054
29/01/2016 112.50p 113.19p 112.50p 112.50p 147
28/01/2016 112.50p 112.50p 112.50p 112.50p 0
27/01/2016 112.50p 112.50p 111.78p 112.50p 568
26/01/2016 108.50p 113.20p 108.50p 112.50p 32947
25/01/2016 108.50p 109.00p 107.80p 108.50p 3345
22/01/2016 108.50p 108.50p 107.75p 108.50p 44790
21/01/2016 108.50p 109.00p 107.36p 108.50p 12919
20/01/2016 108.50p 108.50p 107.36p 108.50p 7792
19/01/2016 108.50p 108.85p 107.36p 108.50p 13600
18/01/2016 108.50p 108.85p 107.36p 108.50p 29563
15/01/2016 108.00p 110.00p 107.30p 109.00p 6237
14/01/2016 108.00p 109.00p 107.30p 109.00p 5244
13/01/2016 108.00p 108.00p 107.30p 108.00p 17244
12/01/2016 108.00p 108.88p 107.30p 108.00p 6000
11/01/2016 108.00p 108.50p 107.30p 108.00p 5247
08/01/2016 108.00p 108.48p 107.02p 108.00p 13370
07/01/2016 108.00p 108.00p 106.00p 108.00p 84902
06/01/2016 108.00p 108.00p 108.00p 108.00p 0
05/01/2016 108.00p 108.00p 107.00p 108.00p 131990
04/01/2016 108.00p 108.00p 107.82p 108.00p 10456
31/12/2015 108.00p 108.00p 107.02p 108.00p 500
30/12/2015 108.00p 108.00p 107.02p 107.50p 6772
29/12/2015 108.50p 108.50p 107.00p 108.00p 18305
24/12/2015 108.50p 108.50p 108.50p 108.50p 0
23/12/2015 108.50p 108.50p 107.00p 108.50p 2765
22/12/2015 108.50p 108.50p 107.00p 108.50p 9294
21/12/2015 108.50p 108.50p 107.03p 108.50p 444
18/12/2015 108.50p 108.50p 108.50p 108.50p 0
17/12/2015 108.50p 108.50p 107.00p 108.50p 5000
16/12/2015 108.50p 108.50p 108.50p 108.50p 0
15/12/2015 108.50p 108.50p 107.00p 108.50p 102529
14/12/2015 108.50p 108.50p 107.03p 108.50p 28667
11/12/2015 108.50p 108.50p 107.30p 108.50p 156501
10/12/2015 108.50p 108.50p 107.03p 108.50p 1309
09/12/2015 108.50p 108.50p 107.30p 108.50p 543
08/12/2015 108.50p 108.50p 108.50p 108.50p 0
07/12/2015 108.50p 108.50p 107.30p 108.50p 658
04/12/2015 108.50p 108.50p 107.30p 108.50p 4127
03/12/2015 108.50p 108.50p 108.50p 108.50p 0
02/12/2015 108.50p 108.50p 107.30p 108.50p 3142
01/12/2015 109.00p 109.00p 107.50p 108.50p 67949
30/11/2015 109.00p 109.00p 108.00p 109.00p 14805
27/11/2015 109.00p 109.20p 108.00p 109.00p 41500
26/11/2015 109.00p 109.00p 108.00p 109.00p 17696
25/11/2015 109.00p 109.00p 108.00p 109.00p 49602
24/11/2015 109.00p 109.00p 109.00p 109.00p 0
23/11/2015 109.00p 109.40p 108.24p 109.00p 1771
20/11/2015 109.00p 109.00p 108.00p 109.00p 15000
19/11/2015 109.00p 109.00p 109.00p 109.00p 0
18/11/2015 109.00p 109.00p 109.00p 109.00p 0
17/11/2015 109.00p 109.40p 109.00p 109.00p 2000
16/11/2015 109.00p 109.00p 109.00p 109.00p 0
13/11/2015 109.00p 109.40p 109.00p 109.00p 1171
12/11/2015 109.00p 109.48p 108.52p 109.00p 17274
11/11/2015 109.50p 109.50p 108.96p 109.00p 5000
10/11/2015 108.50p 109.50p 108.50p 109.50p 3000
09/11/2015 107.00p 108.57p 107.00p 108.50p 111490
06/11/2015 106.00p 107.20p 106.00p 107.00p 13000
05/11/2015 106.00p 106.90p 106.00p 106.00p 1137
04/11/2015 104.00p 107.00p 104.00p 106.00p 41137
03/11/2015 103.00p 104.75p 103.00p 104.00p 26600
02/11/2015 103.00p 103.60p 101.75p 103.00p 15501
30/10/2015 103.00p 103.00p 101.75p 103.00p 2
29/10/2015 103.00p 104.50p 103.00p 103.00p 27218
28/10/2015 103.00p 103.00p 103.00p 103.00p 0
27/10/2015 103.00p 103.00p 101.50p 103.00p 3017
26/10/2015 102.50p 105.50p 102.01p 103.00p 189421
23/10/2015 102.00p 102.50p 101.25p 102.50p 562702
22/10/2015 102.00p 102.45p 100.00p 100.00p 2545066
21/10/2015 102.00p 102.95p 100.00p 102.00p 7703
20/10/2015 102.00p 102.95p 102.00p 102.00p 1170
19/10/2015 102.50p 102.50p 100.00p 102.00p 6008
16/10/2015 102.50p 102.50p 100.25p 102.50p 3220
15/10/2015 102.50p 103.00p 102.50p 102.50p 4818
14/10/2015 102.50p 102.50p 100.75p 102.50p 3184
13/10/2015 102.50p 102.50p 100.25p 102.50p 6622
12/10/2015 102.50p 102.50p 100.75p 102.50p 249
09/10/2015 102.50p 103.00p 100.00p 102.50p 25500
08/10/2015 102.50p 102.50p 100.75p 102.50p 166139
07/10/2015 102.50p 102.50p 102.50p 102.50p 0
06/10/2015 102.50p 102.50p 100.75p 102.50p 901
05/10/2015 102.50p 102.50p 100.75p 102.50p 388
02/10/2015 102.50p 103.00p 100.75p 102.50p 5659
01/10/2015 102.50p 103.00p 102.50p 102.50p 2000
30/09/2015 102.50p 103.00p 100.00p 102.50p 11912
29/09/2015 102.50p 102.50p 100.75p 102.50p 227
28/09/2015 102.50p 102.50p 100.75p 102.50p 1376
25/09/2015 102.50p 102.50p 102.50p 102.50p 0
24/09/2015 102.50p 103.50p 102.50p 102.50p 2198627
23/09/2015 102.50p 103.95p 100.25p 102.50p 248
22/09/2015 102.50p 102.50p 102.50p 102.50p 0
21/09/2015 102.50p 104.00p 102.50p 102.50p 1430
18/09/2015 102.50p 104.00p 100.25p 102.50p 5455
17/09/2015 102.50p 102.50p 100.25p 102.50p 450
16/09/2015 102.50p 103.70p 100.60p 102.50p 5407
15/09/2015 102.50p 102.50p 102.50p 102.50p 0
14/09/2015 102.50p 104.50p 102.50p 102.50p 2
11/09/2015 101.50p 102.50p 101.10p 102.50p 3893
10/09/2015 101.50p 103.00p 100.66p 101.50p 45626
09/09/2015 101.50p 101.50p 100.06p 101.50p 4490
08/09/2015 101.50p 101.50p 100.06p 101.50p 286
07/09/2015 101.50p 101.50p 100.06p 101.50p 11813
04/09/2015 101.50p 101.50p 100.06p 101.50p 1443
03/09/2015 101.50p 101.50p 101.50p 101.50p 0
02/09/2015 101.50p 101.50p 100.06p 101.50p 1766
01/09/2015 101.50p 101.50p 99.50p 101.50p 22492
28/08/2015 103.50p 103.80p 98.00p 101.50p 47552
27/08/2015 103.50p 103.50p 100.10p 103.50p 10298
26/08/2015 103.50p 104.02p 102.00p 103.50p 6932
25/08/2015 104.50p 104.90p 102.00p 103.50p 31955
24/08/2015 105.00p 105.20p 103.00p 105.00p 9700
21/08/2015 107.00p 107.00p 103.00p 105.50p 33407
20/08/2015 107.00p 107.00p 107.00p 107.00p 0
19/08/2015 107.00p 107.00p 105.00p 107.00p 3400
18/08/2015 107.00p 107.00p 105.00p 107.00p 3503
17/08/2015 107.00p 107.00p 107.00p 107.00p 0
14/08/2015 107.00p 107.00p 105.00p 107.00p 321708
13/08/2015 109.00p 109.35p 104.80p 107.00p 25454
12/08/2015 110.00p 110.00p 108.00p 109.00p 5000
11/08/2015 110.00p 110.00p 108.08p 110.00p 1755
10/08/2015 110.00p 110.00p 108.50p 110.00p 5350
07/08/2015 110.00p 110.00p 108.08p 110.00p 3500
06/08/2015 110.00p 110.50p 110.00p 110.00p 0
05/08/2015 111.50p 112.00p 108.10p 110.50p 18439
04/08/2015 111.50p 111.50p 110.06p 111.50p 1590
03/08/2015 111.50p 111.50p 111.50p 111.50p 0
31/07/2015 110.50p 111.50p 110.50p 111.50p 17990
30/07/2015 110.50p 110.50p 110.50p 110.50p 0
29/07/2015 110.50p 112.00p 110.50p 110.50p 1185
28/07/2015 111.50p 111.50p 110.00p 110.50p 3005
27/07/2015 111.50p 112.02p 108.77p 111.50p 13213
24/07/2015 111.50p 112.00p 111.50p 111.50p 5000
23/07/2015 111.50p 112.02p 110.00p 111.50p 12614
22/07/2015 112.50p 113.00p 111.50p 111.50p 570490
21/07/2015 112.50p 113.00p 112.06p 112.50p 11746
20/07/2015 112.50p 112.67p 112.23p 112.50p 25362
17/07/2015 112.50p 112.99p 112.50p 112.50p 46241
16/07/2015 112.00p 114.57p 112.00p 112.50p 222631
15/07/2015 107.00p 110.70p 107.00p 109.50p 33232
14/07/2015 107.00p 107.40p 107.00p 107.00p 2715
13/07/2015 107.00p 107.00p 106.00p 107.00p 3111
10/07/2015 107.00p 107.40p 106.00p 107.00p 2895
09/07/2015 108.00p 108.00p 106.00p 107.00p 5152
08/07/2015 108.00p 108.00p 108.00p 108.00p 6823
07/07/2015 108.00p 108.00p 106.00p 108.00p 1925
06/07/2015 108.00p 108.00p 106.00p 108.00p 5496
03/07/2015 108.00p 108.80p 107.00p 108.00p 17000
02/07/2015 108.00p 108.00p 108.00p 108.00p 0
01/07/2015 108.00p 108.80p 106.10p 108.00p 4360
30/06/2015 108.00p 108.00p 106.00p 108.00p 1675
29/06/2015 109.50p 109.50p 106.00p 108.00p 7250
26/06/2015 110.50p 110.50p 108.00p 109.50p 18421
25/06/2015 110.50p 110.50p 109.39p 110.50p 2628
24/06/2015 111.00p 111.00p 110.00p 110.50p 3000
23/06/2015 112.50p 112.50p 110.00p 111.00p 208017
22/06/2015 113.00p 115.00p 110.00p 112.50p 11185
19/06/2015 113.00p 113.74p 111.40p 113.00p 2295
18/06/2015 113.00p 113.00p 113.00p 113.00p 2222
17/06/2015 113.00p 114.00p 113.00p 113.00p 55689
16/06/2015 113.00p 113.80p 111.40p 113.00p 1744
15/06/2015 113.00p 114.00p 111.40p 113.00p 10999
12/06/2015 113.50p 115.00p 112.00p 113.50p 13846
11/06/2015 113.50p 114.00p 112.30p 113.50p 8590
10/06/2015 113.50p 114.04p 112.30p 113.50p 13513
09/06/2015 113.50p 113.50p 112.00p 113.50p 2716
08/06/2015 113.50p 114.10p 112.30p 113.50p 7180
05/06/2015 114.50p 114.50p 112.00p 113.50p 8968
04/06/2015 115.50p 116.00p 114.00p 114.50p 25549
03/06/2015 115.50p 115.50p 114.00p 115.50p 36263
02/06/2015 115.50p 115.50p 115.00p 115.50p 301721
01/06/2015 115.50p 115.50p 113.50p 115.50p 8630
29/05/2015 115.50p 115.50p 115.00p 115.50p 120733
28/05/2015 115.50p 115.50p 114.00p 115.50p 411
27/05/2015 116.00p 116.00p 115.00p 115.50p 2738
26/05/2015 116.00p 116.00p 115.19p 116.00p 37675
22/05/2015 116.00p 116.00p 115.20p 116.00p 2000
21/05/2015 116.00p 116.00p 115.00p 116.00p 854
20/05/2015 116.00p 116.00p 115.20p 116.00p 23017
19/05/2015 116.00p 116.35p 115.00p 116.00p 278660
18/05/2015 116.50p 117.00p 116.00p 116.00p 136649
15/05/2015 114.00p 114.00p 114.00p 114.00p 450
14/05/2015 116.00p 116.00p 108.00p 114.00p 45623
13/05/2015 116.50p 116.50p 116.50p 116.50p 0
12/05/2015 116.50p 116.50p 115.00p 116.50p 8457
11/05/2015 116.50p 117.00p 115.00p 116.50p 5495
08/05/2015 116.50p 116.50p 116.40p 116.50p 101117
07/05/2015 116.50p 116.50p 116.50p 116.50p 846
06/05/2015 116.50p 117.00p 115.00p 116.50p 7136
05/05/2015 116.50p 116.50p 115.00p 116.50p 46677
01/05/2015 116.50p 116.50p 115.03p 116.50p 46244
30/04/2015 116.50p 116.50p 115.00p 115.00p 5035
29/04/2015 116.50p 116.50p 115.00p 116.50p 4089
28/04/2015 116.50p 116.50p 115.00p 116.50p 917
27/04/2015 116.50p 117.75p 116.50p 116.50p 5042
24/04/2015 116.50p 116.50p 116.50p 116.50p 13215
23/04/2015 116.50p 118.00p 116.50p 116.50p 57523
22/04/2015 116.50p 116.50p 113.50p 116.50p 303519

*Close Price adjusted for both dividends and splits