Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/04/2015 116.50p 116.50p 115.03p 116.50p 777
20/04/2015 116.50p 116.50p 115.00p 116.50p 5288
17/04/2015 116.50p 117.00p 115.03p 116.50p 6218
16/04/2015 116.50p 117.10p 115.03p 116.50p 7316
15/04/2015 116.50p 117.10p 116.50p 116.50p 2045
14/04/2015 116.50p 117.00p 115.03p 116.50p 9384
13/04/2015 116.50p 117.00p 115.00p 116.50p 18310
10/04/2015 116.50p 117.25p 115.03p 116.50p 7653
09/04/2015 116.50p 117.00p 115.00p 116.50p 33710
08/04/2015 118.50p 120.00p 115.00p 116.50p 36812
07/04/2015 118.50p 118.50p 117.00p 118.50p 108
02/04/2015 118.50p 120.00p 117.18p 118.50p 13385
01/04/2015 119.00p 120.00p 117.00p 118.50p 36588
31/03/2015 120.00p 121.40p 118.00p 119.00p 67116
30/03/2015 120.00p 120.00p 120.00p 120.00p 25
27/03/2015 120.00p 121.00p 118.04p 120.00p 8851
26/03/2015 120.00p 120.00p 118.04p 120.00p 5403
25/03/2015 120.00p 120.00p 118.04p 120.00p 1141
24/03/2015 120.50p 120.50p 119.00p 120.00p 10000
23/03/2015 121.00p 121.00p 119.00p 120.50p 17493
20/03/2015 121.00p 121.00p 119.04p 121.00p 798
19/03/2015 121.00p 121.00p 119.00p 119.00p 12508
18/03/2015 122.14p 122.34p 121.14p 122.14p 40282
17/03/2015 122.64p 122.64p 120.15p 122.14p 4241
16/03/2015 123.14p 125.15p 121.15p 122.64p 29538
13/03/2015 122.64p 123.77p 121.14p 123.14p 49351
12/03/2015 122.64p 125.15p 120.24p 122.64p 61328
11/03/2015 122.64p 122.94p 120.15p 122.64p 2996
10/03/2015 123.64p 123.94p 120.24p 122.64p 9639
09/03/2015 124.15p 124.15p 122.45p 123.64p 4956
06/03/2015 123.64p 125.15p 122.14p 124.15p 44153
05/03/2015 123.64p 123.64p 122.29p 123.64p 10503
04/03/2015 123.64p 125.15p 123.14p 123.64p 613723
03/03/2015 124.65p 125.15p 122.64p 123.64p 77959
02/03/2015 124.65p 125.15p 124.55p 124.65p 9610
27/02/2015 124.65p 125.15p 124.45p 124.65p 13576
26/02/2015 124.15p 125.40p 124.15p 124.65p 194745
25/02/2015 123.64p 124.15p 121.74p 124.15p 183415
24/02/2015 123.64p 124.15p 123.14p 123.64p 1203591
23/02/2015 123.14p 124.15p 123.14p 123.64p 84394
20/02/2015 123.14p 123.27p 123.14p 123.14p 5514
19/02/2015 123.14p 123.14p 122.24p 123.14p 400
18/02/2015 123.14p 123.27p 122.24p 123.14p 10737
17/02/2015 123.14p 123.14p 123.14p 123.14p 49942
16/02/2015 123.14p 123.27p 122.24p 123.14p 7455
13/02/2015 123.14p 123.14p 122.24p 123.14p 924
12/02/2015 123.14p 123.14p 123.14p 123.14p 0
11/02/2015 123.14p 123.14p 123.14p 123.14p 0
10/02/2015 122.64p 123.89p 122.64p 123.14p 11986
09/02/2015 122.64p 123.89p 120.14p 122.14p 620618
06/02/2015 122.64p 122.64p 121.29p 122.64p 430
05/02/2015 122.64p 122.64p 122.64p 122.64p 0
04/02/2015 122.64p 122.64p 122.64p 122.64p 0
03/02/2015 122.64p 123.64p 120.14p 122.64p 57206
02/02/2015 122.64p 122.64p 120.14p 122.64p 4642
30/01/2015 122.64p 122.64p 120.14p 122.64p 10987
29/01/2015 123.64p 124.02p 122.14p 122.64p 18957
28/01/2015 123.64p 123.64p 123.64p 123.64p 0
27/01/2015 124.15p 124.15p 122.29p 123.64p 12947
26/01/2015 123.14p 125.15p 123.14p 124.15p 106294
23/01/2015 122.14p 124.65p 122.14p 123.14p 368091
22/01/2015 121.64p 121.64p 121.64p 121.64p 0
21/01/2015 121.64p 121.64p 120.14p 121.64p 499415
20/01/2015 122.14p 122.14p 120.53p 121.64p 11986
19/01/2015 121.64p 122.54p 121.64p 122.14p 109961
16/01/2015 119.64p 122.14p 119.27p 121.64p 195271
15/01/2015 119.64p 119.64p 119.64p 119.64p 53937
14/01/2015 119.64p 119.64p 119.27p 119.64p 35
13/01/2015 118.64p 120.14p 118.31p 119.64p 13181
12/01/2015 118.64p 119.14p 117.39p 118.64p 5318
09/01/2015 118.64p 118.64p 117.39p 118.64p 50
08/01/2015 118.64p 118.64p 117.14p 118.64p 39116
07/01/2015 118.64p 118.64p 117.40p 118.64p 1698
06/01/2015 119.64p 119.64p 117.39p 118.64p 13221
05/01/2015 118.64p 119.64p 117.15p 119.64p 30526
02/01/2015 118.64p 119.14p 118.64p 119.14p 11986
31/12/2014 118.64p 119.49p 118.64p 118.64p 328
30/12/2014 118.64p 118.64p 118.64p 118.64p 0
29/12/2014 118.64p 118.64p 118.64p 118.64p 0
24/12/2014 118.64p 118.64p 118.64p 118.64p 0
23/12/2014 118.64p 119.54p 118.64p 118.64p 4994
22/12/2014 117.14p 120.14p 117.14p 118.64p 62248
19/12/2014 117.14p 117.14p 115.48p 117.14p 234
18/12/2014 117.14p 117.14p 115.47p 117.14p 6629
17/12/2014 117.14p 117.14p 117.14p 117.14p 18180
16/12/2014 117.14p 117.74p 117.14p 117.14p 1998
15/12/2014 118.64p 118.64p 116.14p 117.14p 63853
12/12/2014 121.14p 121.14p 117.15p 118.64p 2531
11/12/2014 121.14p 121.64p 119.14p 121.14p 8989
10/12/2014 121.14p 121.14p 121.14p 121.14p 0
09/12/2014 121.64p 121.64p 119.47p 121.14p 4245
08/12/2014 121.64p 121.64p 120.14p 121.64p 18478
05/12/2014 121.64p 121.64p 120.15p 121.64p 14423
04/12/2014 122.64p 122.64p 121.64p 121.64p 0
03/12/2014 122.64p 122.64p 122.64p 122.64p 0
02/12/2014 122.64p 122.64p 120.15p 122.64p 9900
01/12/2014 122.64p 122.64p 120.14p 122.64p 4155
28/11/2014 122.64p 122.64p 122.64p 122.64p 0
27/11/2014 122.64p 122.64p 122.64p 122.64p 0
26/11/2014 122.64p 123.89p 120.94p 122.64p 8462
25/11/2014 122.64p 122.64p 122.64p 122.64p 0
24/11/2014 122.64p 124.15p 121.24p 122.64p 456470
21/11/2014 122.64p 122.64p 122.64p 122.64p 0
20/11/2014 122.64p 122.64p 120.14p 122.64p 3418
19/11/2014 122.64p 122.64p 121.24p 122.64p 17383
18/11/2014 122.64p 125.14p 122.64p 122.64p 6492
17/11/2014 122.64p 122.64p 121.64p 122.64p 3314
14/11/2014 121.64p 122.64p 121.64p 122.64p 2464
13/11/2014 122.64p 123.89p 122.64p 122.64p 11
12/11/2014 122.64p 123.89p 122.64p 122.64p 9988
11/11/2014 122.64p 124.15p 122.64p 122.64p 7291
10/11/2014 122.64p 122.64p 122.64p 122.64p 0
07/11/2014 122.64p 123.89p 122.64p 122.64p 499
06/11/2014 122.64p 123.89p 120.64p 122.64p 971
05/11/2014 122.64p 122.64p 120.74p 122.64p 3845
04/11/2014 122.64p 124.15p 122.64p 122.64p 8338
03/11/2014 122.64p 122.64p 122.64p 122.64p 0
31/10/2014 122.64p 123.89p 120.64p 122.64p 13750
30/10/2014 121.64p 123.14p 120.15p 122.64p 14149
29/10/2014 121.14p 121.14p 121.14p 121.14p 0
28/10/2014 121.14p 121.14p 121.14p 121.14p 0
27/10/2014 121.14p 122.14p 120.31p 121.14p 29992
24/10/2014 121.14p 121.14p 121.14p 121.14p 9988
23/10/2014 120.64p 121.53p 120.64p 121.14p 999
22/10/2014 120.64p 120.84p 120.44p 120.64p 1685
21/10/2014 119.64p 121.14p 118.64p 120.14p 57292
20/10/2014 119.64p 119.64p 119.64p 119.64p 14818
17/10/2014 119.64p 120.14p 118.39p 119.64p 104822
16/10/2014 119.64p 120.89p 118.14p 119.64p 73514
15/10/2014 119.64p 120.39p 118.39p 119.64p 888
14/10/2014 119.64p 120.14p 118.19p 119.64p 27468
13/10/2014 119.64p 119.64p 118.39p 119.64p 67181
10/10/2014 119.64p 119.64p 118.39p 119.64p 27772
09/10/2014 119.89p 119.89p 119.89p 119.89p 0
08/10/2014 121.64p 121.64p 118.19p 119.89p 231974
07/10/2014 123.14p 123.14p 120.19p 122.14p 10797
06/10/2014 123.14p 123.14p 121.19p 123.14p 1064
03/10/2014 123.14p 123.14p 121.19p 123.14p 1797
02/10/2014 123.14p 123.14p 123.14p 123.14p 0
01/10/2014 123.14p 123.14p 123.14p 123.14p 0
30/09/2014 123.14p 123.14p 123.14p 123.14p 0
29/09/2014 123.64p 123.64p 122.17p 123.14p 6742
26/09/2014 122.64p 122.64p 122.64p 122.64p 0
25/09/2014 122.64p 122.64p 122.64p 122.64p 0
24/09/2014 123.14p 123.14p 122.14p 122.64p 4994
23/09/2014 123.14p 124.15p 122.14p 123.14p 4301
22/09/2014 123.64p 123.64p 122.16p 123.14p 2996
19/09/2014 123.64p 123.64p 122.34p 123.64p 1998
18/09/2014 123.64p 123.64p 123.64p 123.64p 0
17/09/2014 123.14p 124.15p 122.34p 123.64p 5707
16/09/2014 123.64p 123.64p 123.14p 123.14p 2497
15/09/2014 123.64p 123.88p 123.34p 123.64p 426
12/09/2014 123.64p 124.15p 123.34p 123.64p 70
11/09/2014 123.64p 124.15p 123.64p 123.64p 15276
10/09/2014 124.15p 124.15p 123.74p 124.15p 479638
09/09/2014 124.15p 125.15p 123.54p 124.15p 19977
08/09/2014 123.64p 125.15p 122.54p 124.15p 27546
05/09/2014 123.64p 124.40p 123.64p 123.64p 3995
04/09/2014 124.15p 124.15p 123.54p 123.64p 3326
03/09/2014 124.15p 124.15p 123.54p 124.15p 689
02/09/2014 123.64p 125.15p 123.64p 124.15p 4994
01/09/2014 123.64p 124.40p 123.64p 123.64p 11487
29/08/2014 124.65p 124.65p 122.24p 123.64p 6186
28/08/2014 124.65p 124.65p 123.14p 124.65p 1794
27/08/2014 124.65p 125.90p 124.65p 124.65p 1610
26/08/2014 124.65p 125.90p 124.65p 124.65p 753
22/08/2014 124.65p 126.15p 122.54p 124.65p 5057
21/08/2014 124.65p 124.65p 124.65p 124.65p 0
20/08/2014 124.65p 125.90p 123.94p 124.65p 802
19/08/2014 124.65p 124.65p 123.94p 124.65p 618
18/08/2014 124.65p 124.65p 124.65p 124.65p 0
15/08/2014 123.64p 124.65p 123.64p 124.65p 2497
14/08/2014 123.64p 123.94p 122.44p 123.64p 910
13/08/2014 123.64p 124.05p 123.64p 123.64p 4994
12/08/2014 124.65p 124.65p 122.15p 123.64p 3138
11/08/2014 124.65p 124.65p 124.65p 124.65p 0
08/08/2014 124.65p 124.65p 122.19p 124.65p 35958
07/08/2014 124.65p 124.65p 122.19p 124.65p 30484
06/08/2014 123.64p 124.65p 122.14p 124.65p 20147
05/08/2014 124.65p 124.65p 122.14p 123.64p 43358
04/08/2014 124.65p 124.65p 122.97p 124.65p 2123
01/08/2014 124.65p 124.65p 122.89p 124.65p 3496
31/07/2014 124.65p 125.15p 124.65p 124.65p 14982
30/07/2014 124.15p 127.15p 124.15p 124.65p 0
29/07/2014 125.15p 127.15p 124.15p 125.15p 0
28/07/2014 125.15p 127.15p 124.15p 125.15p 0
25/07/2014 125.15p 127.15p 124.15p 125.15p 2178
24/07/2014 125.15p 125.15p 123.60p 125.15p 1351
23/07/2014 125.15p 126.15p 125.15p 125.15p 7894
22/07/2014 125.15p 126.15p 123.74p 125.15p 23670
21/07/2014 125.15p 125.15p 123.74p 125.15p 20837
18/07/2014 125.15p 125.15p 123.74p 125.15p 0
17/07/2014 125.15p 125.15p 123.74p 125.15p 543
16/07/2014 125.15p 127.05p 123.34p 125.15p 0
15/07/2014 125.65p 127.05p 123.34p 125.15p 1809
14/07/2014 125.65p 127.05p 123.89p 125.65p 31031
11/07/2014 125.65p 125.65p 123.89p 125.65p 47569
10/07/2014 125.65p 125.65p 123.54p 125.65p 358
09/07/2014 125.65p 125.65p 123.89p 125.65p 999
08/07/2014 124.15p 125.65p 123.89p 125.65p 15509

*Close Price adjusted for both dividends and splits