Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/09/2013 127.77p 127.77p 125.15p 127.15p 23972
18/09/2013 128.90p 129.32p 127.15p 127.77p 17735
17/09/2013 129.65p 130.71p 128.65p 128.90p 14634
16/09/2013 129.65p 129.93p 129.65p 129.65p 222545
13/09/2013 129.65p 130.10p 128.50p 129.65p 10408
12/09/2013 127.15p 130.15p 127.15p 129.65p 68086
11/09/2013 130.65p 131.15p 125.15p 127.15p 57192
10/09/2013 130.65p 130.65p 130.15p 130.65p 103340
09/09/2013 131.15p 131.15p 128.87p 130.65p 18689
06/09/2013 130.65p 131.61p 129.15p 131.15p 23706
05/09/2013 131.15p 131.90p 131.15p 131.15p 20012
04/09/2013 130.65p 132.05p 129.51p 131.15p 12075
03/09/2013 130.65p 131.95p 129.60p 130.65p 5998
02/09/2013 130.65p 132.00p 129.60p 130.65p 5636
30/08/2013 130.65p 132.00p 129.60p 130.65p 5830
29/08/2013 130.65p 130.65p 129.60p 130.65p 899
28/08/2013 130.65p 132.12p 129.60p 130.65p 5651
27/08/2013 129.65p 132.00p 128.09p 130.65p 348148
23/08/2013 129.15p 130.15p 129.05p 129.65p 33714
22/08/2013 128.65p 129.15p 128.04p 129.15p 12591
21/08/2013 129.15p 129.75p 128.15p 129.15p 10979
20/08/2013 128.15p 129.35p 127.45p 129.15p 9524
19/08/2013 127.15p 128.15p 127.15p 128.15p 3367
16/08/2013 128.15p 129.05p 126.15p 128.15p 50151
15/08/2013 128.15p 129.15p 126.15p 128.15p 6405
14/08/2013 131.65p 131.65p 125.30p 128.15p 57976
13/08/2013 135.66p 135.66p 130.15p 131.65p 35754
12/08/2013 135.66p 136.61p 134.91p 135.66p 6190
09/08/2013 133.16p 136.66p 133.03p 135.66p 31141
08/08/2013 133.16p 133.16p 131.15p 133.16p 16606
07/08/2013 134.66p 134.66p 131.15p 133.16p 23433
06/08/2013 138.16p 138.16p 131.85p 134.66p 36591
05/08/2013 138.16p 138.16p 136.16p 138.16p 13321
02/08/2013 137.91p 138.16p 136.16p 138.16p 9988
01/08/2013 137.91p 137.91p 136.16p 137.91p 4854
31/07/2013 138.41p 138.41p 136.16p 137.91p 20431
30/07/2013 138.41p 138.41p 137.16p 138.41p 6469
29/07/2013 138.66p 138.66p 137.16p 138.41p 7602
26/07/2013 138.66p 138.66p 137.16p 138.66p 10423
25/07/2013 142.17p 142.17p 137.16p 138.66p 34341
24/07/2013 142.17p 142.17p 140.16p 142.17p 8181
23/07/2013 142.67p 143.64p 140.16p 142.17p 20486
22/07/2013 142.67p 143.67p 135.16p 142.67p 71556
19/07/2013 142.67p 145.17p 140.51p 142.67p 12698
18/07/2013 142.67p 143.92p 141.25p 142.67p 51245
17/07/2013 142.67p 143.92p 141.25p 142.67p 5468
16/07/2013 142.67p 144.07p 141.27p 142.67p 3546
15/07/2013 140.66p 144.07p 140.27p 142.67p 51442
12/07/2013 145.67p 146.00p 139.34p 140.66p 90320
11/07/2013 147.67p 147.67p 145.28p 145.67p 17808
10/07/2013 147.67p 148.07p 147.22p 147.67p 5002
09/07/2013 148.67p 148.97p 147.67p 147.67p 16481
08/07/2013 148.67p 149.00p 148.22p 148.67p 5172
05/07/2013 148.67p 149.17p 148.27p 148.67p 5911
04/07/2013 148.67p 149.00p 148.17p 148.67p 0
03/07/2013 148.67p 149.00p 148.17p 148.67p 7335
02/07/2013 144.17p 150.18p 144.17p 148.67p 33620
01/07/2013 144.17p 145.17p 143.37p 144.17p 17184
28/06/2013 144.17p 145.02p 143.32p 144.17p 6348
27/06/2013 143.67p 145.07p 143.32p 144.17p 10553
26/06/2013 145.67p 145.67p 143.17p 143.67p 36650
25/06/2013 148.67p 148.67p 145.28p 145.67p 28348
24/06/2013 150.18p 151.98p 148.47p 148.67p 23246
21/06/2013 153.43p 153.57p 148.67p 150.18p 44616
20/06/2013 153.68p 155.68p 153.23p 153.43p 47174
19/06/2013 154.68p 156.08p 153.88p 155.68p 16836
18/06/2013 154.68p 156.59p 153.78p 154.68p 16319
17/06/2013 154.18p 156.18p 154.18p 154.68p 11245
14/06/2013 151.68p 157.18p 151.68p 154.18p 40437
13/06/2013 154.18p 154.43p 151.28p 151.68p 64424
12/06/2013 153.18p 158.19p 151.68p 154.18p 104631
11/06/2013 147.67p 153.18p 147.67p 151.68p 96429
10/06/2013 145.67p 150.18p 142.17p 147.67p 188067
07/06/2013 142.17p 143.16p 141.17p 142.17p 293385
06/06/2013 138.66p 144.16p 138.66p 142.17p 249767
05/06/2013 138.16p 140.65p 135.91p 138.66p 216153
04/06/2013 138.16p 138.66p 137.66p 138.16p 112017
03/06/2013 139.66p 139.66p 137.36p 138.16p 18978
31/05/2013 139.66p 139.66p 138.46p 139.66p 526
30/05/2013 139.66p 141.17p 138.20p 139.66p 7021
29/05/2013 130.15p 144.67p 130.15p 139.66p 84426
28/05/2013 130.15p 132.15p 129.15p 130.15p 18926
24/05/2013 130.15p 130.15p 128.95p 130.15p 9988
23/05/2013 130.15p 131.85p 128.65p 130.15p 87365
22/05/2013 130.65p 130.65p 129.15p 130.65p 4994
21/05/2013 130.65p 132.86p 129.15p 130.65p 13548
20/05/2013 130.65p 132.15p 129.05p 130.65p 8050
17/05/2013 130.65p 132.25p 129.55p 130.65p 3206
16/05/2013 131.65p 132.29p 130.15p 130.65p 11932
15/05/2013 131.65p 133.06p 130.15p 131.65p 1933
14/05/2013 131.65p 131.65p 130.45p 131.65p 4649
13/05/2013 122.64p 133.06p 120.64p 131.65p 154819
10/05/2013 120.14p 123.14p 118.64p 120.64p 15679
09/05/2013 117.14p 120.14p 116.66p 118.64p 19159
08/05/2013 116.14p 117.14p 116.14p 117.14p 9005
07/05/2013 116.14p 117.04p 115.23p 116.14p 374207
03/05/2013 116.14p 116.34p 114.38p 116.14p 3859
02/05/2013 116.14p 116.34p 115.13p 116.14p 0
01/05/2013 116.14p 116.34p 115.13p 116.14p 12091
30/04/2013 116.64p 117.64p 114.34p 116.14p 499128
29/04/2013 116.64p 117.74p 114.13p 116.64p 17756
26/04/2013 116.64p 116.64p 115.18p 116.64p 4625
25/04/2013 116.64p 117.76p 115.28p 116.64p 696771
24/04/2013 119.14p 119.89p 115.13p 116.64p 244369
23/04/2013 122.14p 125.15p 121.14p 122.64p 51690
22/04/2013 119.14p 124.15p 119.14p 122.14p 41164
19/04/2013 118.64p 120.94p 117.84p 119.14p 9689
18/04/2013 118.64p 119.99p 118.14p 118.64p 14997
17/04/2013 118.64p 119.99p 118.64p 118.64p 6620
16/04/2013 118.64p 119.77p 118.64p 118.64p 2412
15/04/2013 118.64p 119.77p 118.19p 118.64p 12024
12/04/2013 118.14p 119.48p 118.14p 118.64p 17604
11/04/2013 118.14p 118.14p 117.14p 118.14p 42966
10/04/2013 118.14p 118.34p 117.24p 118.14p 39754
09/04/2013 118.14p 118.14p 117.14p 118.14p 3315
08/04/2013 118.14p 118.14p 118.13p 118.14p 4178
05/04/2013 118.14p 118.14p 117.14p 118.14p 24223
04/04/2013 118.14p 118.14p 115.13p 118.14p 153251
03/04/2013 119.14p 119.14p 116.39p 118.14p 2562926
02/04/2013 119.14p 119.39p 117.30p 119.14p 15707
28/03/2013 119.64p 119.64p 118.14p 119.14p 25747
27/03/2013 120.14p 120.14p 118.14p 119.64p 22115
26/03/2013 121.14p 121.14p 117.14p 120.14p 0
25/03/2013 119.64p 121.14p 117.14p 121.14p 16680
22/03/2013 120.14p 120.14p 117.39p 119.64p 5470
21/03/2013 120.14p 120.14p 118.14p 120.14p 1268822
20/03/2013 120.64p 120.64p 118.14p 120.14p 9292
19/03/2013 121.14p 121.14p 118.14p 120.64p 24498
18/03/2013 121.14p 121.54p 121.14p 121.14p 2807
15/03/2013 121.64p 121.94p 119.14p 121.14p 6595
14/03/2013 122.14p 122.14p 120.14p 121.64p 21748
13/03/2013 123.14p 123.94p 122.14p 122.14p 12209
12/03/2013 122.64p 123.94p 121.29p 123.14p 6666
11/03/2013 123.14p 123.84p 120.14p 122.64p 24734
08/03/2013 122.14p 123.94p 122.14p 123.14p 13665
07/03/2013 121.14p 123.64p 120.49p 122.14p 44932
06/03/2013 118.64p 121.94p 117.24p 121.14p 84102
05/03/2013 118.64p 118.64p 117.65p 118.64p 300
04/03/2013 118.64p 118.64p 118.24p 118.64p 4279
01/03/2013 118.14p 118.64p 117.39p 118.64p 426375
28/02/2013 118.14p 118.94p 117.64p 118.14p 1270383
27/02/2013 118.64p 118.64p 118.14p 118.14p 103379
26/02/2013 118.64p 118.64p 117.14p 118.14p 163685
25/02/2013 116.14p 119.14p 116.14p 118.64p 4505316
22/02/2013 114.13p 114.13p 111.13p 112.13p 6058
21/02/2013 115.13p 115.13p 112.63p 114.13p 35054
20/02/2013 116.64p 117.64p 113.13p 115.13p 21467
19/02/2013 119.14p 119.14p 114.13p 117.64p 16195
18/02/2013 120.14p 120.14p 118.39p 119.14p 999
15/02/2013 121.14p 121.14p 118.14p 120.14p 10154
14/02/2013 121.14p 121.14p 120.14p 121.14p 0
13/02/2013 121.14p 121.14p 120.14p 121.14p 809
12/02/2013 120.64p 122.14p 119.14p 121.14p 9125
11/02/2013 121.14p 121.14p 119.14p 121.14p 7691
08/02/2013 123.64p 123.64p 120.14p 121.14p 18838
07/02/2013 127.15p 127.15p 117.87p 123.64p 33463
06/02/2013 127.15p 127.15p 125.75p 127.15p 1073
05/02/2013 127.15p 127.15p 125.75p 127.15p 75
04/02/2013 127.15p 128.15p 125.15p 127.15p 17253
01/02/2013 127.15p 127.15p 125.65p 127.15p 16880
31/01/2013 127.15p 127.15p 125.75p 127.15p 1224
30/01/2013 125.65p 127.15p 125.65p 127.15p 363
29/01/2013 125.65p 125.65p 125.30p 125.65p 617
28/01/2013 125.65p 125.65p 125.49p 125.65p 8894
25/01/2013 125.65p 126.10p 125.30p 125.65p 23994
24/01/2013 125.65p 125.65p 125.49p 125.65p 4994
23/01/2013 125.65p 126.02p 125.49p 125.65p 5330
22/01/2013 125.65p 126.02p 125.30p 125.65p 8996
21/01/2013 123.64p 127.28p 123.64p 125.65p 92791
18/01/2013 123.64p 124.78p 122.59p 123.64p 8062
17/01/2013 123.64p 124.78p 122.14p 123.64p 0
16/01/2013 123.64p 124.78p 122.14p 123.64p 49177
15/01/2013 123.64p 124.65p 122.14p 123.64p 34204
14/01/2013 123.14p 125.15p 121.75p 123.64p 59580
11/01/2013 123.14p 124.65p 121.14p 123.14p 26445
10/01/2013 123.64p 124.65p 121.74p 123.14p 9321
09/01/2013 123.14p 125.15p 121.74p 123.14p 21103
08/01/2013 122.64p 125.05p 122.64p 123.14p 7391
07/01/2013 122.64p 125.05p 120.64p 122.64p 3443
04/01/2013 122.64p 122.64p 120.90p 122.64p 6037
03/01/2013 123.14p 125.15p 120.89p 122.64p 14887
02/01/2013 121.64p 124.15p 120.74p 123.14p 18940
31/12/2012 121.14p 122.49p 120.14p 121.64p 6256
28/12/2012 121.14p 122.54p 119.24p 121.14p 2295
27/12/2012 121.14p 122.53p 121.14p 121.14p 817
24/12/2012 121.14p 122.54p 121.14p 121.14p 895
21/12/2012 121.14p 123.10p 119.14p 121.14p 13304
20/12/2012 121.14p 123.10p 120.14p 121.14p 7886
19/12/2012 121.14p 123.14p 120.14p 121.14p 17485
18/12/2012 120.64p 123.04p 119.64p 120.64p 7330
17/12/2012 120.14p 121.64p 120.14p 120.64p 15613
14/12/2012 119.64p 121.83p 118.34p 120.14p 648450
13/12/2012 119.64p 119.64p 118.14p 119.64p 688370
12/12/2012 119.64p 119.64p 117.14p 119.64p 35237
11/12/2012 119.64p 120.39p 117.15p 119.64p 10896
10/12/2012 119.64p 119.64p 117.24p 119.64p 6517
07/12/2012 119.64p 120.64p 117.14p 119.64p 63698
06/12/2012 119.64p 119.64p 117.14p 119.64p 14436
05/12/2012 120.64p 120.64p 118.14p 120.64p 8530
04/12/2012 122.64p 122.64p 118.14p 120.64p 115566

*Close Price adjusted for both dividends and splits