Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/12/2012 128.15p 128.15p 120.14p 122.64p 354180
30/11/2012 128.15p 130.15p 126.65p 128.15p 11586
29/11/2012 131.40p 131.40p 125.65p 128.15p 4458
28/11/2012 132.66p 132.66p 131.40p 131.40p 3372
27/11/2012 132.66p 132.66p 132.25p 132.66p 3047
26/11/2012 132.66p 132.75p 132.15p 132.66p 8994
23/11/2012 132.66p 132.66p 132.15p 132.66p 23611
22/11/2012 132.66p 132.81p 132.15p 132.66p 16962
21/11/2012 132.66p 132.66p 131.15p 132.66p 21864
20/11/2012 132.66p 132.66p 132.15p 132.66p 0
19/11/2012 132.66p 132.66p 132.15p 132.66p 5456
16/11/2012 132.66p 132.66p 132.15p 132.66p 20226
15/11/2012 132.66p 132.66p 131.15p 132.66p 0
14/11/2012 132.66p 132.66p 131.15p 132.66p 0
13/11/2012 132.66p 132.66p 131.15p 132.66p 7991
12/11/2012 136.66p 136.66p 132.15p 132.66p 402064
09/11/2012 145.17p 145.17p 141.77p 144.17p 4376
08/11/2012 145.17p 145.17p 143.27p 145.17p 7466
07/11/2012 145.17p 145.17p 143.27p 145.17p 0
06/11/2012 145.17p 145.17p 143.27p 145.17p 1047
05/11/2012 145.17p 146.92p 145.17p 145.17p 8397
02/11/2012 144.67p 146.07p 144.27p 145.17p 3924
01/11/2012 137.16p 146.17p 137.16p 144.67p 434524
31/10/2012 137.16p 138.16p 137.16p 137.16p 601296
30/10/2012 137.16p 137.16p 135.82p 137.16p 57946
29/10/2012 137.16p 137.16p 135.82p 137.16p 1817
26/10/2012 136.66p 137.11p 136.66p 136.66p 27518
25/10/2012 136.66p 137.11p 136.16p 136.66p 1361
24/10/2012 137.16p 137.16p 136.16p 137.16p 2017
23/10/2012 137.16p 137.16p 136.16p 137.16p 9988
22/10/2012 137.16p 137.16p 135.26p 137.16p 2080
19/10/2012 137.16p 137.16p 135.26p 137.16p 36203
18/10/2012 137.16p 137.16p 136.16p 137.16p 1462
17/10/2012 137.16p 138.46p 136.16p 137.16p 109182
16/10/2012 137.16p 137.16p 135.82p 137.16p 108
15/10/2012 137.16p 137.16p 135.16p 137.16p 0
12/10/2012 137.16p 137.16p 135.16p 137.16p 0
11/10/2012 137.16p 137.16p 135.16p 137.16p 50391
10/10/2012 137.16p 137.16p 135.56p 137.16p 16293
09/10/2012 135.66p 138.16p 133.76p 136.66p 11836
08/10/2012 135.66p 137.41p 135.66p 135.66p 2604
05/10/2012 135.66p 137.54p 133.66p 135.66p 3179
04/10/2012 135.16p 136.16p 133.15p 135.66p 5408
03/10/2012 135.16p 135.16p 132.76p 135.16p 3830
02/10/2012 135.16p 136.16p 132.76p 135.16p 2276
01/10/2012 133.66p 136.16p 132.15p 135.16p 51839
28/09/2012 133.66p 133.66p 132.15p 133.66p 8446
27/09/2012 133.66p 135.16p 132.35p 133.66p 11394
26/09/2012 133.66p 134.80p 132.65p 133.66p 2158
25/09/2012 133.16p 134.16p 132.48p 133.16p 49952
24/09/2012 133.16p 133.66p 132.15p 133.16p 24789
21/09/2012 133.16p 133.41p 132.15p 133.41p 10987
20/09/2012 133.16p 133.66p 133.16p 133.16p 0
19/09/2012 133.16p 133.66p 133.16p 133.16p 75
18/09/2012 133.16p 133.16p 132.15p 133.16p 2630
17/09/2012 133.66p 134.16p 132.15p 133.16p 4997
14/09/2012 133.66p 133.66p 132.52p 133.66p 1843
13/09/2012 133.66p 133.66p 133.16p 133.66p 2232
12/09/2012 133.66p 133.66p 132.15p 133.66p 1597
11/09/2012 133.66p 133.66p 132.15p 133.66p 73610
10/09/2012 133.16p 133.16p 131.50p 133.16p 1
07/09/2012 133.16p 134.28p 131.50p 133.16p 8034
06/09/2012 133.16p 134.41p 131.87p 133.16p 0
05/09/2012 132.15p 134.41p 131.87p 133.16p 2749
04/09/2012 132.15p 132.15p 130.95p 132.15p 4495
03/09/2012 132.15p 133.16p 130.71p 132.15p 20041
31/08/2012 131.65p 133.32p 131.65p 132.15p 187381
30/08/2012 131.15p 131.15p 128.50p 131.15p 480
29/08/2012 131.15p 133.61p 128.99p 131.15p 4016
28/08/2012 128.65p 134.16p 127.15p 131.15p 72301
24/08/2012 127.65p 130.15p 127.65p 128.65p 30022
23/08/2012 126.15p 127.65p 125.15p 127.65p 26707
22/08/2012 125.15p 126.79p 125.15p 125.65p 6042
21/08/2012 123.14p 125.15p 122.48p 125.15p 2497
20/08/2012 123.14p 123.14p 122.48p 123.14p 1694
17/08/2012 123.14p 124.15p 121.54p 123.14p 21671
16/08/2012 121.64p 123.14p 121.14p 123.14p 4349
15/08/2012 121.64p 121.64p 120.44p 121.64p 4394
14/08/2012 121.64p 121.64p 120.29p 121.64p 18295
13/08/2012 121.64p 121.64p 120.14p 121.64p 15826
10/08/2012 121.64p 121.64p 120.14p 121.64p 15332
09/08/2012 120.64p 122.14p 120.64p 121.64p 24971
08/08/2012 120.14p 120.90p 118.14p 120.64p 8740
07/08/2012 121.14p 121.14p 118.14p 120.14p 6904
06/08/2012 122.14p 122.14p 119.14p 121.14p 3891
03/08/2012 123.14p 123.14p 119.14p 122.14p 6367
02/08/2012 123.14p 123.14p 121.14p 123.14p 11410
01/08/2012 124.65p 124.65p 121.14p 123.14p 7978
31/07/2012 125.15p 126.40p 122.14p 124.65p 20717
30/07/2012 125.15p 125.15p 122.14p 125.15p 1573
27/07/2012 125.65p 125.65p 122.89p 125.15p 5356
26/07/2012 125.65p 125.65p 122.14p 125.65p 9988
25/07/2012 120.64p 126.15p 120.14p 125.15p 216447
24/07/2012 120.64p 120.64p 118.76p 120.64p 5203
23/07/2012 133.16p 133.16p 117.14p 120.64p 69184
20/07/2012 133.66p 134.66p 133.16p 133.16p 7730
19/07/2012 133.66p 133.66p 132.27p 133.66p 745
18/07/2012 135.66p 135.66p 132.27p 133.66p 10687
17/07/2012 135.66p 135.66p 134.66p 135.66p 3496
16/07/2012 135.66p 135.66p 134.53p 135.66p 5175
13/07/2012 136.16p 136.16p 135.16p 135.66p 8355
12/07/2012 136.16p 136.46p 135.41p 136.16p 0
11/07/2012 136.16p 136.46p 135.41p 136.16p 3196
10/07/2012 136.16p 136.46p 135.41p 136.16p 3118
09/07/2012 136.91p 137.11p 134.16p 136.16p 10939
06/07/2012 138.41p 138.41p 133.41p 133.41p 3332
05/07/2012 139.16p 139.16p 133.41p 133.41p 72
04/07/2012 139.16p 140.16p 138.41p 139.16p 0
03/07/2012 139.16p 140.16p 138.41p 139.16p 0
02/07/2012 140.16p 140.16p 138.41p 139.16p 13562
29/06/2012 140.16p 141.67p 139.16p 140.16p 0
28/06/2012 140.16p 141.67p 139.16p 140.16p 144215
27/06/2012 140.16p 141.67p 139.16p 140.16p 13068
26/06/2012 137.16p 141.17p 137.16p 140.16p 874194
25/06/2012 135.16p 138.41p 132.66p 132.66p 10785
22/06/2012 134.16p 139.16p 134.16p 135.16p 21475
21/06/2012 132.15p 134.16p 131.40p 134.16p 49343
20/06/2012 132.15p 132.66p 130.15p 132.15p 65369
19/06/2012 132.15p 133.16p 131.15p 132.15p 0
18/06/2012 132.15p 133.16p 131.15p 132.15p 1407
15/06/2012 132.15p 132.15p 129.58p 132.15p 2710
14/06/2012 132.15p 132.15p 131.40p 132.15p 0
13/06/2012 132.15p 132.15p 131.40p 132.15p 608
12/06/2012 131.65p 132.79p 131.65p 132.15p 344
11/06/2012 131.65p 131.65p 130.52p 131.65p 425
08/06/2012 131.65p 131.65p 130.52p 131.65p 375
07/06/2012 131.65p 132.56p 130.45p 131.65p 2672
06/06/2012 131.65p 133.66p 130.52p 131.65p 2928
01/06/2012 133.16p 134.66p 130.52p 131.65p 3257
31/05/2012 131.15p 133.16p 130.15p 133.16p 21857
30/05/2012 131.15p 131.15p 130.15p 131.15p 3415
29/05/2012 134.16p 134.16p 130.15p 131.15p 21929
28/05/2012 135.16p 136.66p 134.26p 135.16p 24482
25/05/2012 135.16p 135.16p 134.26p 135.16p 3076
24/05/2012 135.16p 136.66p 134.26p 135.16p 4042
23/05/2012 134.66p 136.16p 133.26p 135.16p 9089
22/05/2012 134.66p 136.16p 134.66p 134.66p 0
21/05/2012 134.66p 136.16p 134.66p 134.66p 95044
18/05/2012 134.66p 136.54p 133.26p 134.66p 24300
17/05/2012 134.66p 135.16p 133.26p 134.66p 14615
16/05/2012 134.66p 136.54p 133.26p 134.66p 10338
15/05/2012 134.66p 135.56p 134.66p 134.66p 340
14/05/2012 134.66p 136.54p 133.16p 134.66p 25647
11/05/2012 128.15p 135.79p 128.15p 134.66p 35633
10/05/2012 127.15p 128.31p 127.15p 128.15p 3746
09/05/2012 126.65p 127.52p 125.15p 127.15p 40402
08/05/2012 129.15p 130.15p 125.15p 126.65p 66493
04/05/2012 134.16p 134.16p 127.15p 129.15p 8790
03/05/2012 134.16p 134.16p 133.32p 134.16p 10893
02/05/2012 134.16p 135.11p 133.16p 134.16p 46798
01/05/2012 134.66p 134.66p 133.51p 134.16p 193253
30/04/2012 135.16p 136.66p 134.09p 134.66p 7487
27/04/2012 135.16p 136.66p 134.16p 135.16p 115359
26/04/2012 135.16p 135.16p 133.80p 135.16p 417
25/04/2012 135.16p 136.49p 134.66p 135.16p 8415
24/04/2012 136.16p 136.16p 133.66p 135.16p 699
23/04/2012 137.66p 137.66p 135.53p 136.66p 18082
20/04/2012 137.16p 139.16p 137.08p 137.66p 2641
19/04/2012 133.16p 141.17p 133.16p 137.16p 67997
18/04/2012 132.15p 132.91p 131.40p 132.15p 23027
17/04/2012 131.65p 132.66p 131.65p 132.66p 1758
16/04/2012 131.65p 132.05p 130.52p 131.65p 5013
13/04/2012 132.15p 132.40p 131.65p 131.65p 875226
12/04/2012 130.65p 132.95p 126.15p 132.66p 55925
11/04/2012 134.66p 135.78p 129.13p 131.15p 30089
10/04/2012 134.16p 135.39p 132.66p 134.66p 15113
05/04/2012 133.16p 134.16p 132.66p 134.16p 14787
04/04/2012 139.16p 139.16p 130.94p 133.16p 82130
03/04/2012 143.17p 143.17p 136.16p 140.16p 33114
02/04/2012 145.67p 145.95p 143.67p 143.67p 4362
30/03/2012 146.67p 146.67p 145.54p 145.67p 236
29/03/2012 146.67p 147.72p 145.62p 146.67p 2647
28/03/2012 148.67p 149.81p 145.17p 146.67p 18769
27/03/2012 146.67p 150.18p 146.67p 148.67p 23105
26/03/2012 146.17p 149.95p 145.47p 147.67p 2507
23/03/2012 146.17p 146.92p 144.83p 146.17p 11409
22/03/2012 146.17p 146.17p 145.17p 146.17p 56304
21/03/2012 146.17p 146.17p 145.17p 146.17p 26359
20/03/2012 146.17p 146.87p 145.17p 146.17p 3106
19/03/2012 146.17p 146.92p 145.47p 146.17p 32109
16/03/2012 146.17p 147.19p 145.17p 146.17p 91917
15/03/2012 146.17p 146.92p 145.17p 146.17p 17777
14/03/2012 146.17p 146.17p 145.52p 146.17p 2186
13/03/2012 145.67p 147.17p 145.52p 146.17p 24097
12/03/2012 145.67p 145.67p 145.39p 145.67p 324
09/03/2012 145.67p 146.05p 145.17p 145.67p 202087
08/03/2012 144.67p 147.17p 144.39p 145.67p 9988
07/03/2012 144.67p 145.04p 144.17p 144.67p 58531
06/03/2012 144.67p 146.30p 143.57p 144.67p 115301
05/03/2012 144.17p 145.66p 142.17p 144.67p 102161
02/03/2012 141.17p 145.55p 141.17p 143.67p 24623
01/03/2012 140.66p 142.17p 139.04p 141.17p 63064
29/02/2012 140.16p 140.91p 138.16p 140.66p 21163
28/02/2012 147.17p 149.17p 138.16p 140.16p 368738
27/02/2012 160.69p 160.69p 145.58p 148.17p 133594
24/02/2012 158.19p 164.19p 158.19p 163.69p 40870
23/02/2012 158.19p 158.19p 156.68p 158.19p 14295
22/02/2012 161.19p 161.19p 155.55p 157.68p 7200
21/02/2012 161.19p 161.19p 160.19p 161.19p 3995
20/02/2012 161.19p 161.69p 160.51p 161.19p 2070

*Close Price adjusted for both dividends and splits