Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/04/2019 365.00p 375.36p 365.00p 367.50p 26257
01/04/2019 365.00p 377.00p 365.00p 367.00p 18811
29/03/2019 380.00p 389.00p 360.15p 370.00p 27911
28/03/2019 396.00p 399.58p 380.00p 380.00p 41632
27/03/2019 406.00p 415.00p 397.50p 397.50p 11738
26/03/2019 410.00p 423.76p 400.00p 400.00p 29334
25/03/2019 450.00p 471.75p 411.44p 417.50p 75041
22/03/2019 421.00p 449.00p 421.00p 442.50p 60822
21/03/2019 439.00p 439.00p 430.54p 431.00p 6517
20/03/2019 421.00p 445.00p 421.00p 431.00p 66691
19/03/2019 401.00p 432.00p 401.00p 432.00p 27888
18/03/2019 406.00p 407.50p 406.00p 407.50p 6879
15/03/2019 417.00p 418.00p 401.16p 415.00p 12245
14/03/2019 401.00p 420.00p 401.00p 415.00p 14153
13/03/2019 411.00p 415.00p 410.00p 415.00p 6383
12/03/2019 416.33p 416.33p 412.44p 413.50p 2590
11/03/2019 399.00p 418.00p 386.78p 415.00p 48458
08/03/2019 380.00p 384.00p 383.00p 383.00p 0
07/03/2019 380.00p 384.00p 380.00p 384.00p 2658
06/03/2019 381.00p 389.00p 381.00p 381.00p 838
05/03/2019 394.00p 394.00p 380.84p 387.00p 1549
04/03/2019 397.00p 397.00p 381.00p 389.00p 10576
01/03/2019 386.00p 398.00p 386.00p 387.00p 1778
28/02/2019 399.00p 399.00p 389.38p 392.00p 3435
27/02/2019 394.00p 394.00p 390.50p 390.50p 3274
26/02/2019 393.50p 393.50p 392.00p 392.00p 0
25/02/2019 393.50p 393.50p 393.50p 393.50p 15000
22/02/2019 394.68p 395.40p 390.60p 394.00p 4599
21/02/2019 400.00p 400.00p 388.00p 393.50p 676
20/02/2019 388.00p 398.00p 388.00p 388.00p 1621
19/02/2019 388.00p 390.60p 388.00p 390.00p 5145
18/02/2019 390.00p 390.44p 390.00p 390.00p 1249
15/02/2019 380.00p 394.50p 380.00p 394.50p 3117
14/02/2019 399.00p 399.00p 390.00p 394.00p 4725
13/02/2019 398.00p 399.00p 389.40p 390.00p 17386
12/02/2019 388.00p 395.15p 388.00p 388.00p 4199
11/02/2019 394.00p 395.00p 381.00p 394.50p 13939
08/02/2019 394.00p 394.00p 382.00p 385.00p 4861
07/02/2019 381.00p 394.00p 381.00p 393.00p 547
06/02/2019 381.00p 394.00p 381.00p 390.00p 9598
05/02/2019 394.00p 394.00p 390.00p 390.00p 43
04/02/2019 380.00p 390.50p 380.00p 390.00p 18208
01/02/2019 395.00p 395.00p 385.00p 390.00p 9010
31/01/2019 394.00p 394.00p 387.00p 390.00p 5197
30/01/2019 384.00p 386.13p 384.00p 385.00p 10004
29/01/2019 398.00p 398.00p 383.00p 386.00p 26604
28/01/2019 382.00p 386.52p 380.00p 380.00p 9041
25/01/2019 384.00p 394.10p 384.00p 388.00p 2940
24/01/2019 387.00p 399.00p 386.00p 388.00p 2509
23/01/2019 397.00p 397.00p 386.00p 393.00p 997
22/01/2019 390.00p 396.90p 387.00p 390.00p 20469
21/01/2019 390.00p 399.00p 390.00p 390.00p 1162
18/01/2019 388.00p 397.00p 388.00p 395.00p 3652
17/01/2019 396.00p 396.00p 385.00p 389.00p 7597
16/01/2019 382.00p 389.00p 382.00p 384.00p 12020
15/01/2019 385.00p 401.00p 385.00p 393.00p 5654
14/01/2019 386.00p 394.50p 376.65p 394.50p 1007
11/01/2019 361.00p 383.00p 361.00p 379.50p 15032
10/01/2019 363.00p 365.00p 360.00p 365.00p 3382
09/01/2019 350.00p 373.80p 350.00p 365.00p 32797
08/01/2019 338.00p 349.00p 338.00p 345.50p 2789
07/01/2019 349.00p 349.00p 337.86p 344.50p 1719
04/01/2019 335.00p 343.00p 335.00p 343.00p 2197
03/01/2019 350.00p 350.00p 342.00p 342.00p 3053
02/01/2019 335.00p 342.00p 335.00p 342.00p 3449
31/12/2018 343.00p 343.00p 341.50p 341.50p 20000
28/12/2018 355.00p 355.00p 332.00p 340.00p 7474
27/12/2018 340.00p 352.32p 336.00p 338.00p 1165
24/12/2018 340.00p 354.00p 337.00p 337.00p 11843
21/12/2018 357.00p 357.00p 338.80p 342.00p 13926
20/12/2018 374.00p 374.00p 350.00p 358.00p 13210
19/12/2018 375.00p 375.00p 360.00p 374.00p 13089
18/12/2018 373.00p 383.50p 366.00p 375.00p 16655
17/12/2018 370.00p 379.50p 370.00p 379.50p 6119
14/12/2018 375.00p 375.00p 373.12p 375.00p 2357
13/12/2018 375.00p 375.00p 373.00p 373.00p 2060
12/12/2018 375.00p 384.00p 375.00p 379.50p 1067
11/12/2018 375.00p 381.66p 375.00p 375.00p 4705
10/12/2018 382.00p 387.00p 377.00p 377.00p 14375
07/12/2018 389.00p 394.00p 387.00p 387.00p 5197
06/12/2018 400.00p 400.00p 380.00p 395.00p 54336
05/12/2018 401.00p 404.30p 400.00p 400.00p 23874
04/12/2018 401.00p 409.00p 401.00p 409.00p 1360
03/12/2018 414.00p 414.00p 403.29p 407.00p 1701
30/11/2018 399.60p 409.90p 399.60p 407.50p 18796
29/11/2018 406.00p 410.00p 400.00p 402.00p 7434
28/11/2018 414.00p 414.00p 410.00p 410.00p 4314
27/11/2018 400.00p 400.82p 397.00p 400.00p 6920
26/11/2018 400.00p 403.80p 396.00p 400.00p 2742
23/11/2018 406.00p 410.00p 405.00p 405.00p 10005
22/11/2018 419.00p 419.00p 413.50p 413.50p 2
21/11/2018 405.00p 420.00p 405.00p 408.00p 9806
20/11/2018 417.00p 417.20p 405.00p 405.00p 12366
19/11/2018 416.00p 416.00p 413.00p 413.00p 2611
16/11/2018 410.00p 419.70p 410.00p 416.00p 4702
15/11/2018 419.00p 424.00p 410.00p 424.00p 26155
14/11/2018 414.00p 418.52p 405.89p 415.50p 11749
13/11/2018 399.00p 412.00p 399.00p 412.00p 13708
12/11/2018 401.00p 401.00p 400.00p 400.00p 1821
09/11/2018 400.00p 408.46p 400.00p 400.00p 5580
08/11/2018 403.00p 403.00p 396.00p 400.00p 1092
07/11/2018 400.00p 406.00p 398.00p 402.00p 14426
06/11/2018 396.00p 406.00p 396.00p 400.00p 6384
05/11/2018 391.00p 410.00p 391.00p 403.00p 6202
02/11/2018 390.00p 409.00p 390.00p 396.00p 1259
01/11/2018 386.00p 400.00p 386.00p 395.00p 39609
31/10/2018 394.00p 395.00p 385.33p 395.00p 11370
30/10/2018 380.00p 393.22p 380.00p 385.00p 6291
29/10/2018 385.00p 385.71p 381.00p 382.00p 3271
26/10/2018 396.00p 396.00p 384.00p 385.00p 32199
25/10/2018 408.00p 414.00p 402.00p 402.00p 134378
24/10/2018 406.00p 415.00p 401.13p 410.00p 7084
23/10/2018 400.00p 408.00p 400.00p 408.00p 39687
22/10/2018 401.00p 410.75p 398.00p 406.50p 32722
19/10/2018 407.00p 410.00p 405.00p 407.50p 36161
18/10/2018 411.00p 415.00p 405.00p 407.50p 34374
17/10/2018 419.00p 439.00p 405.00p 419.00p 70559
16/10/2018 402.00p 419.00p 401.69p 419.00p 31781
15/10/2018 419.00p 420.00p 404.56p 411.00p 18319
12/10/2018 405.00p 419.00p 405.00p 405.00p 8777
11/10/2018 416.00p 425.00p 401.00p 405.00p 46219
10/10/2018 428.00p 428.00p 420.00p 428.00p 25795
09/10/2018 427.00p 430.00p 418.00p 424.00p 35694
08/10/2018 422.50p 423.50p 420.00p 423.00p 20438
05/10/2018 420.00p 428.00p 411.00p 418.00p 9607
04/10/2018 419.00p 426.37p 419.00p 420.00p 3143
03/10/2018 415.00p 430.00p 415.00p 425.00p 11542
02/10/2018 411.00p 425.00p 411.00p 417.50p 14494
01/10/2018 410.00p 424.00p 410.00p 420.00p 3240
28/09/2018 414.00p 415.00p 414.00p 415.00p 28
27/09/2018 413.00p 425.00p 412.95p 420.50p 14476
26/09/2018 414.00p 423.00p 414.00p 423.00p 785
25/09/2018 425.00p 425.00p 411.00p 418.00p 4047
24/09/2018 415.00p 425.00p 410.00p 418.00p 1438
21/09/2018 410.00p 415.00p 403.00p 405.00p 53893
20/09/2018 415.00p 419.00p 396.00p 405.00p 66563
19/09/2018 420.00p 420.00p 417.50p 417.50p 257
18/09/2018 419.00p 425.00p 418.00p 418.00p 230
17/09/2018 421.00p 428.60p 421.00p 421.00p 117
14/09/2018 434.00p 435.00p 416.00p 424.00p 10881
13/09/2018 429.00p 429.00p 417.00p 423.00p 2743
12/09/2018 420.00p 427.00p 415.00p 415.00p 26683
11/09/2018 429.00p 429.00p 419.46p 420.00p 4021
10/09/2018 421.00p 421.00p 420.00p 420.00p 2725
07/09/2018 421.00p 429.00p 421.00p 424.00p 9060
06/09/2018 425.00p 430.00p 420.00p 420.00p 14785
05/09/2018 428.00p 434.90p 423.00p 431.00p 23285
04/09/2018 435.00p 435.00p 418.50p 425.00p 8457
03/09/2018 416.00p 428.00p 416.00p 425.00p 1413
31/08/2018 420.00p 427.00p 415.00p 418.00p 35582
30/08/2018 440.00p 440.00p 420.00p 420.00p 8353
29/08/2018 435.00p 435.00p 424.00p 424.00p 5951
28/08/2018 430.00p 430.00p 425.08p 430.00p 3371
24/08/2018 434.00p 435.00p 421.12p 433.00p 6253
23/08/2018 439.00p 439.00p 420.00p 430.00p 11956
22/08/2018 426.00p 432.00p 426.00p 426.00p 1158
21/08/2018 430.00p 435.00p 427.52p 433.00p 45404
20/08/2018 426.00p 432.00p 426.00p 432.00p 5744
17/08/2018 429.34p 433.00p 428.00p 433.00p 1805
16/08/2018 440.00p 440.00p 430.00p 440.00p 505
15/08/2018 431.63p 432.50p 431.63p 432.50p 14886
14/08/2018 430.00p 432.50p 430.00p 432.50p 6554
13/08/2018 426.00p 438.58p 426.00p 432.00p 3493
10/08/2018 431.00p 439.28p 431.00p 434.50p 5493
09/08/2018 420.00p 440.00p 419.10p 434.50p 64702
08/08/2018 406.00p 418.00p 406.00p 410.00p 18127
07/08/2018 408.00p 414.24p 406.00p 409.00p 5781
06/08/2018 404.00p 416.32p 402.00p 408.00p 46817
03/08/2018 409.00p 415.61p 400.00p 403.00p 6664
02/08/2018 399.00p 409.10p 399.00p 406.00p 4429
01/08/2018 402.00p 408.90p 399.00p 402.00p 1543
31/07/2018 397.00p 404.00p 397.00p 401.00p 55692
30/07/2018 400.00p 411.72p 398.17p 405.00p 18188
27/07/2018 414.00p 414.00p 402.33p 405.00p 26317
26/07/2018 415.00p 415.00p 401.00p 408.00p 21701
25/07/2018 400.00p 408.06p 393.13p 403.00p 675020
24/07/2018 365.00p 389.00p 348.00p 389.00p 323086
23/07/2018 395.00p 395.00p 365.00p 366.00p 56680
20/07/2018 388.00p 395.00p 381.00p 385.00p 30912
19/07/2018 401.00p 404.00p 384.00p 384.00p 37651
18/07/2018 399.00p 403.00p 387.50p 398.00p 63696
17/07/2018 388.00p 388.00p 382.00p 387.00p 84132
16/07/2018 387.00p 392.00p 377.00p 377.00p 88908
13/07/2018 405.00p 405.00p 381.25p 384.00p 71626
12/07/2018 405.00p 423.00p 400.00p 405.00p 147394
11/07/2018 405.00p 418.60p 400.00p 403.00p 29990
10/07/2018 405.00p 413.00p 403.00p 403.00p 7806
09/07/2018 410.00p 418.70p 406.00p 413.50p 5944
06/07/2018 426.00p 429.87p 410.00p 413.00p 36336
05/07/2018 440.00p 440.00p 422.00p 423.00p 80084
04/07/2018 438.00p 445.00p 438.00p 441.00p 56930
03/07/2018 441.00p 445.00p 440.00p 440.00p 3076
02/07/2018 445.00p 449.46p 440.00p 440.00p 11953
29/06/2018 448.00p 454.58p 440.00p 440.00p 20851
28/06/2018 433.00p 460.00p 433.00p 455.00p 83836
27/06/2018 439.00p 444.00p 435.00p 437.00p 39516
26/06/2018 450.00p 450.00p 440.00p 443.00p 12451
25/06/2018 454.00p 459.00p 445.00p 448.00p 29653
22/06/2018 472.00p 472.00p 460.00p 460.00p 103665
21/06/2018 464.00p 471.52p 462.00p 462.00p 10805

*Close Price adjusted for both dividends and splits