Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/07/2014 124.15p 124.65p 124.15p 124.15p 4994
04/07/2014 124.15p 124.15p 123.44p 124.15p 0
03/07/2014 124.15p 124.15p 123.44p 124.15p 2810
02/07/2014 124.15p 124.15p 123.44p 124.15p 0
01/07/2014 124.15p 124.15p 123.44p 124.15p 700
30/06/2014 124.15p 124.15p 123.44p 124.15p 789
27/06/2014 124.15p 124.15p 123.44p 124.15p 15
26/06/2014 125.15p 125.15p 123.29p 124.15p 10689
25/06/2014 125.65p 125.65p 124.15p 125.15p 2996
24/06/2014 125.65p 125.65p 124.15p 125.65p 6991
23/06/2014 126.15p 126.15p 124.45p 125.65p 4994
20/06/2014 126.15p 126.15p 124.45p 126.15p 0
19/06/2014 126.15p 126.15p 124.45p 126.15p 1408
18/06/2014 126.15p 127.25p 126.15p 126.15p 15
17/06/2014 127.65p 130.15p 126.15p 126.15p 9642
16/06/2014 128.15p 128.65p 127.65p 127.65p 920
13/06/2014 128.15p 128.65p 128.15p 128.15p 3007
12/06/2014 128.15p 128.45p 126.55p 128.15p 3008
11/06/2014 128.15p 128.45p 128.15p 128.15p 1194
10/06/2014 128.15p 128.48p 127.15p 128.15p 0
09/06/2014 127.65p 128.48p 127.15p 128.15p 0
06/06/2014 127.15p 128.48p 127.15p 127.65p 999
05/06/2014 127.15p 127.15p 126.65p 127.15p 2894
04/06/2014 126.15p 128.15p 126.15p 127.15p 31403
03/06/2014 125.65p 126.64p 124.45p 126.15p 5545
02/06/2014 125.65p 126.65p 124.65p 125.65p 0
30/05/2014 125.65p 126.65p 124.65p 125.65p 21325
29/05/2014 124.15p 125.65p 124.15p 125.65p 5556
28/05/2014 123.14p 124.40p 122.74p 124.15p 10290
27/05/2014 122.64p 124.05p 122.64p 123.14p 15843
23/05/2014 122.64p 122.64p 121.74p 122.64p 25820
22/05/2014 122.64p 122.64p 121.74p 122.64p 22881
21/05/2014 122.64p 122.64p 121.74p 122.64p 4044
20/05/2014 123.64p 123.64p 121.14p 122.64p 42162
19/05/2014 123.64p 123.64p 122.74p 123.64p 33861
16/05/2014 123.64p 124.50p 122.74p 123.64p 5548
15/05/2014 123.64p 124.50p 123.64p 123.64p 311
14/05/2014 123.64p 123.64p 122.74p 123.64p 3995
13/05/2014 123.64p 123.64p 122.75p 123.64p 1681
12/05/2014 120.14p 124.85p 120.14p 123.64p 34210
09/05/2014 120.14p 120.64p 118.94p 120.14p 17098
08/05/2014 120.14p 120.14p 118.94p 120.14p 0
07/05/2014 120.14p 120.14p 118.94p 120.14p 2078
06/05/2014 120.14p 120.14p 117.14p 120.14p 28186
02/05/2014 120.14p 120.14p 118.94p 120.14p 23906
01/05/2014 125.65p 125.65p 118.14p 120.14p 162231
30/04/2014 125.65p 125.65p 124.15p 125.65p 0
29/04/2014 125.65p 125.65p 124.15p 125.65p 4689
28/04/2014 125.65p 126.49p 124.15p 125.65p 12764
25/04/2014 125.15p 126.15p 125.15p 125.15p 4794
24/04/2014 125.15p 125.15p 124.15p 125.15p 300
23/04/2014 125.15p 125.15p 124.15p 125.15p 3800
22/04/2014 126.65p 127.15p 125.16p 126.65p 3745
17/04/2014 126.65p 126.65p 125.30p 126.65p 136
16/04/2014 126.65p 128.35p 126.65p 126.65p 0
15/04/2014 128.15p 128.35p 127.15p 128.15p 2326
14/04/2014 128.65p 128.65p 127.16p 128.15p 3402
11/04/2014 130.15p 130.15p 128.20p 128.65p 6179
10/04/2014 130.15p 130.15p 129.25p 130.15p 400
09/04/2014 130.15p 131.05p 130.15p 130.15p 28006
08/04/2014 130.65p 130.65p 129.15p 130.15p 10598
07/04/2014 131.65p 131.65p 130.15p 130.65p 21542
04/04/2014 131.65p 131.65p 130.15p 131.65p 3652
03/04/2014 131.65p 131.65p 130.15p 131.65p 3668
02/04/2014 132.66p 132.66p 129.33p 131.65p 8244
01/04/2014 132.66p 133.16p 131.15p 132.66p 0
31/03/2014 133.16p 133.16p 131.15p 132.66p 3204
28/03/2014 133.66p 133.66p 131.78p 133.16p 7427
27/03/2014 133.66p 133.66p 131.78p 133.66p 151
26/03/2014 133.66p 133.66p 131.65p 133.66p 6446
25/03/2014 133.66p 136.16p 131.78p 133.66p 3017
24/03/2014 133.66p 133.66p 131.78p 133.66p 339859
21/03/2014 134.91p 134.91p 131.16p 133.66p 11164
20/03/2014 134.91p 134.91p 133.97p 134.91p 102669
19/03/2014 134.91p 134.91p 133.97p 134.16p 2557
18/03/2014 135.41p 135.41p 134.09p 134.91p 14713
17/03/2014 135.41p 135.41p 133.66p 135.41p 0
14/03/2014 135.41p 135.41p 133.66p 135.41p 4176
13/03/2014 135.41p 136.16p 135.41p 135.41p 310
12/03/2014 135.41p 135.41p 134.09p 135.41p 211
11/03/2014 135.41p 135.41p 134.09p 135.41p 11019
10/03/2014 134.41p 136.42p 133.84p 135.41p 21874
07/03/2014 134.41p 134.84p 134.41p 134.41p 1458
06/03/2014 134.41p 134.41p 133.76p 134.41p 3651
05/03/2014 134.16p 134.56p 133.66p 134.41p 6708
04/03/2014 135.66p 135.66p 133.41p 134.16p 13704
03/03/2014 135.66p 135.66p 135.11p 135.66p 45871
28/02/2014 136.16p 136.16p 135.46p 135.66p 30084
27/02/2014 136.16p 136.28p 135.86p 136.16p 4400
26/02/2014 136.16p 138.16p 135.43p 136.16p 79989
25/02/2014 136.16p 136.16p 135.43p 136.16p 325
24/02/2014 136.16p 137.91p 134.16p 136.16p 92599
21/02/2014 137.16p 137.16p 133.91p 136.16p 12985
20/02/2014 137.16p 137.16p 135.41p 137.16p 400
19/02/2014 137.16p 137.16p 135.41p 137.16p 4439
18/02/2014 137.16p 138.60p 135.36p 137.16p 6003
17/02/2014 137.16p 138.66p 135.16p 137.16p 70774
14/02/2014 137.16p 137.16p 135.36p 137.16p 8354
13/02/2014 139.66p 141.17p 135.17p 137.16p 60460
12/02/2014 139.66p 141.17p 139.66p 139.66p 1498
11/02/2014 138.66p 141.06p 138.16p 139.66p 9905
10/02/2014 137.66p 140.16p 137.66p 138.16p 5953
07/02/2014 137.16p 139.16p 136.26p 137.16p 5860
06/02/2014 136.66p 139.16p 136.06p 137.16p 7988
05/02/2014 134.16p 139.16p 134.16p 136.66p 1414628
04/02/2014 133.66p 135.97p 133.03p 134.16p 26255
03/02/2014 132.66p 135.61p 132.40p 133.66p 77164
31/01/2014 132.66p 133.16p 132.40p 132.66p 13891
30/01/2014 132.66p 132.66p 132.32p 132.66p 6246
29/01/2014 131.65p 134.16p 131.65p 132.66p 19340
28/01/2014 130.65p 131.65p 130.65p 131.65p 8166
27/01/2014 130.15p 130.15p 129.65p 130.15p 6992
24/01/2014 130.15p 130.15p 129.87p 130.15p 16155
23/01/2014 130.15p 130.15p 129.75p 130.15p 10116
22/01/2014 130.15p 130.15p 129.87p 130.15p 2803
21/01/2014 130.15p 131.15p 129.65p 130.15p 16006
20/01/2014 130.15p 130.15p 129.65p 130.15p 541846
17/01/2014 130.15p 131.15p 129.23p 130.15p 2495
16/01/2014 130.15p 130.15p 128.66p 130.15p 3241
15/01/2014 130.15p 131.15p 129.15p 130.15p 59703
14/01/2014 130.15p 131.31p 128.66p 130.15p 12465
13/01/2014 130.15p 130.15p 129.23p 130.15p 6801
10/01/2014 129.15p 132.63p 128.40p 130.15p 2276831
09/01/2014 129.15p 129.15p 128.65p 129.15p 0
08/01/2014 129.15p 129.15p 128.65p 129.15p 3641
07/01/2014 130.15p 130.15p 128.15p 129.15p 677977
06/01/2014 130.15p 132.15p 128.83p 130.15p 80777
03/01/2014 130.15p 132.15p 129.05p 130.15p 5465
02/01/2014 128.65p 130.62p 128.65p 130.15p 10257
31/12/2013 127.65p 129.15p 126.70p 128.65p 26188
30/12/2013 125.65p 129.15p 124.55p 127.65p 27278
27/12/2013 125.65p 126.80p 124.70p 125.65p 7716
24/12/2013 125.65p 125.65p 124.52p 125.65p 1498
23/12/2013 125.65p 126.82p 124.52p 125.65p 13668
20/12/2013 125.65p 125.65p 124.52p 125.65p 5134
19/12/2013 125.15p 125.15p 123.69p 125.15p 12424
18/12/2013 125.15p 125.15p 123.69p 125.15p 1388
17/12/2013 125.15p 127.15p 123.64p 125.15p 411127
16/12/2013 125.15p 127.14p 123.64p 125.15p 37862
13/12/2013 125.15p 125.15p 123.84p 125.15p 16801
12/12/2013 125.15p 125.15p 123.74p 125.15p 11871
11/12/2013 125.15p 126.40p 125.15p 125.15p 1149
10/12/2013 125.15p 126.59p 123.64p 125.15p 6641
09/12/2013 125.15p 126.40p 123.29p 125.15p 28160
06/12/2013 125.15p 126.15p 123.69p 125.15p 0
05/12/2013 125.15p 126.15p 123.69p 125.15p 3068
04/12/2013 125.15p 125.15p 123.64p 125.15p 81966
03/12/2013 125.15p 126.15p 123.34p 125.15p 48424
02/12/2013 125.15p 126.15p 123.69p 125.15p 3929
29/11/2013 125.15p 126.15p 123.14p 125.15p 79641
28/11/2013 125.15p 125.15p 123.34p 125.15p 20957
27/11/2013 125.15p 125.15p 123.24p 125.15p 4101
26/11/2013 125.15p 125.64p 123.24p 125.15p 4946
25/11/2013 125.15p 125.15p 123.24p 125.15p 17769
22/11/2013 125.15p 125.15p 123.24p 125.15p 494
21/11/2013 124.65p 126.15p 123.24p 125.15p 44332
20/11/2013 126.15p 126.15p 123.14p 124.65p 29366
19/11/2013 126.65p 126.65p 124.16p 126.15p 9987
18/11/2013 126.65p 126.65p 125.25p 126.65p 1249
15/11/2013 126.65p 126.65p 125.25p 126.65p 2185
14/11/2013 126.65p 127.35p 126.16p 126.65p 25519
13/11/2013 126.15p 126.65p 125.20p 126.65p 2622
12/11/2013 126.15p 126.15p 124.30p 126.15p 28453
11/11/2013 126.15p 127.00p 124.69p 126.15p 66404
08/11/2013 121.64p 127.05p 121.64p 126.15p 72841
07/11/2013 121.64p 122.19p 120.54p 121.64p 13591
06/11/2013 121.64p 122.24p 120.54p 121.64p 6860
05/11/2013 121.64p 121.64p 120.54p 121.64p 7045048
04/11/2013 121.64p 121.64p 120.14p 121.64p 17538
01/11/2013 120.89p 121.64p 120.14p 121.64p 123175
31/10/2013 120.89p 121.63p 120.15p 120.89p 28735
30/10/2013 127.65p 127.65p 118.14p 120.89p 143455
29/10/2013 127.65p 128.98p 124.21p 127.65p 96249
28/10/2013 127.65p 127.65p 126.90p 127.65p 1029
25/10/2013 127.65p 127.65p 126.90p 127.65p 10631
24/10/2013 127.65p 127.65p 125.25p 127.65p 4491
23/10/2013 127.65p 127.65p 125.40p 127.65p 2315
22/10/2013 127.90p 127.90p 125.15p 127.65p 2281
21/10/2013 127.90p 130.15p 125.65p 127.90p 634177
18/10/2013 127.90p 128.15p 125.74p 127.90p 6492
17/10/2013 127.90p 129.25p 125.74p 127.90p 7813
16/10/2013 127.90p 127.90p 125.87p 127.90p 398
15/10/2013 129.65p 129.65p 125.87p 127.90p 20783
14/10/2013 127.90p 129.90p 126.65p 129.65p 14875
11/10/2013 125.65p 128.15p 125.65p 128.15p 32560
10/10/2013 125.65p 125.65p 125.42p 125.65p 644
09/10/2013 125.65p 126.15p 125.41p 125.65p 51101
08/10/2013 126.65p 127.15p 125.15p 126.15p 7459
07/10/2013 126.65p 127.40p 125.15p 126.65p 2401
04/10/2013 126.65p 126.65p 125.15p 126.65p 6289
03/10/2013 126.65p 126.95p 124.65p 126.65p 14694
02/10/2013 126.65p 127.15p 125.30p 126.65p 0
01/10/2013 126.65p 127.15p 125.30p 126.65p 6896
30/09/2013 126.65p 127.15p 125.18p 126.65p 3090
27/09/2013 126.65p 127.15p 125.18p 126.65p 13868
26/09/2013 126.65p 127.65p 125.15p 126.65p 7883
25/09/2013 126.65p 126.95p 125.30p 126.65p 732
24/09/2013 126.65p 127.15p 125.18p 126.65p 16468
23/09/2013 128.15p 128.15p 125.50p 126.65p 250815
20/09/2013 127.15p 128.15p 126.19p 128.15p 10858

*Close Price adjusted for both dividends and splits