Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/10/2009 74.09p 74.09p 72.58p 74.09p 12422
01/10/2009 74.09p 74.09p 72.58p 74.09p 5136
30/09/2009 74.09p 74.09p 72.58p 74.09p 3995
29/09/2009 74.09p 74.09p 73.09p 74.09p 0
28/09/2009 74.09p 74.09p 73.09p 74.09p 6210
25/09/2009 75.09p 75.09p 73.09p 74.09p 30332
24/09/2009 75.09p 75.09p 74.59p 75.09p 2852
23/09/2009 76.09p 76.09p 74.59p 75.09p 88703
22/09/2009 75.09p 76.59p 75.09p 76.09p 37999
21/09/2009 75.09p 75.59p 75.09p 75.09p 3995
18/09/2009 72.58p 75.59p 72.58p 75.09p 105828
17/09/2009 73.09p 73.09p 71.58p 72.58p 16947
16/09/2009 72.58p 74.09p 71.35p 73.09p 19098
15/09/2009 75.34p 75.34p 71.58p 72.58p 21520
14/09/2009 76.09p 77.29p 74.09p 75.59p 11024
11/09/2009 80.59p 80.59p 75.59p 76.09p 100480
10/09/2009 80.59p 81.60p 80.59p 80.59p 2384
09/09/2009 80.59p 81.60p 80.59p 80.59p 10261
08/09/2009 76.09p 81.60p 76.09p 80.59p 86642
07/09/2009 76.09p 76.09p 74.59p 76.09p 2101
04/09/2009 76.09p 76.09p 74.59p 76.09p 15892
03/09/2009 76.09p 76.09p 74.59p 76.09p 73535
02/09/2009 76.09p 76.09p 74.59p 76.09p 2005
01/09/2009 76.09p 76.09p 74.59p 76.09p 2996
28/08/2009 76.09p 76.09p 74.59p 76.09p 3386
27/08/2009 75.59p 76.09p 74.59p 76.09p 2574
26/08/2009 77.09p 77.09p 73.59p 75.59p 1533
25/08/2009 77.09p 77.09p 75.59p 77.09p 2028
24/08/2009 76.59p 77.09p 75.59p 77.09p 3995
21/08/2009 76.59p 76.59p 76.59p 76.59p 0
20/08/2009 76.59p 76.59p 75.59p 76.59p 1957
19/08/2009 76.59p 76.59p 75.59p 76.59p 30543
18/08/2009 77.09p 77.09p 75.59p 77.09p 10051
17/08/2009 77.09p 77.09p 75.59p 77.09p 659
14/08/2009 77.09p 77.09p 75.59p 75.59p 12458
13/08/2009 77.59p 77.59p 75.59p 77.09p 21088
12/08/2009 77.59p 77.59p 77.59p 77.59p 277254
11/08/2009 77.59p 77.59p 77.59p 77.59p 3152
10/08/2009 75.09p 77.59p 75.09p 77.59p 800573
07/08/2009 71.58p 75.59p 71.58p 75.09p 17897
06/08/2009 71.58p 72.58p 71.58p 71.58p 3514
05/08/2009 71.08p 72.58p 70.58p 71.58p 0
04/08/2009 71.08p 71.08p 70.58p 71.08p 31292
03/08/2009 67.58p 71.08p 67.58p 71.08p 631280
31/07/2009 67.08p 67.58p 65.58p 67.58p 74912
30/07/2009 68.58p 68.58p 65.58p 67.08p 5494
29/07/2009 69.08p 69.08p 67.58p 68.58p 0
28/07/2009 71.08p 71.08p 68.58p 69.08p 9568
27/07/2009 72.58p 72.58p 69.58p 71.08p 38298
24/07/2009 73.09p 73.09p 72.08p 72.58p 544554
23/07/2009 73.09p 73.09p 72.58p 73.09p 544789
22/07/2009 72.58p 73.59p 72.58p 73.09p 199766
21/07/2009 69.08p 72.58p 69.08p 72.58p 523796
20/07/2009 71.58p 71.58p 67.58p 69.08p 3813117
17/07/2009 71.58p 71.58p 70.58p 71.08p 64594
16/07/2009 71.58p 71.58p 70.58p 71.08p 7564
15/07/2009 71.08p 71.58p 70.58p 71.08p 799
14/07/2009 71.58p 71.58p 70.58p 71.08p 1378
13/07/2009 72.08p 72.08p 70.58p 71.08p 325
10/07/2009 72.08p 72.58p 72.08p 72.08p 0
09/07/2009 72.08p 72.58p 72.08p 72.08p 10447
08/07/2009 72.08p 72.58p 72.08p 72.08p 2996
07/07/2009 70.08p 73.59p 69.58p 72.08p 1056848
06/07/2009 68.08p 68.08p 67.58p 68.08p 0
03/07/2009 68.08p 69.08p 67.58p 68.08p 0
02/07/2009 68.08p 68.08p 67.58p 68.08p 33249
01/07/2009 69.58p 69.58p 67.58p 68.08p 0
30/06/2009 69.58p 69.58p 68.58p 69.58p 0
29/06/2009 68.58p 69.58p 68.58p 69.58p 0
26/06/2009 67.08p 68.58p 67.08p 68.58p 4994
25/06/2009 67.08p 67.08p 66.58p 67.08p 0
24/06/2009 66.58p 67.08p 66.58p 67.08p 2747
23/06/2009 70.08p 70.08p 65.08p 66.58p 69895
22/06/2009 65.08p 71.08p 65.08p 71.08p 74272
19/06/2009 59.57p 65.08p 59.57p 65.08p 33461
18/06/2009 56.57p 59.57p 56.57p 59.57p 67920
17/06/2009 56.57p 56.57p 55.56p 56.57p 0
16/06/2009 56.07p 56.57p 55.56p 56.57p 0
15/06/2009 56.07p 56.07p 55.56p 56.07p 0
12/06/2009 56.07p 56.57p 56.07p 56.07p 0
11/06/2009 56.07p 56.57p 56.07p 56.07p 0
10/06/2009 55.56p 56.57p 55.56p 56.07p 18421
09/06/2009 55.56p 55.56p 55.56p 55.56p 1226
08/06/2009 55.56p 55.56p 55.56p 55.56p 0
05/06/2009 55.56p 55.56p 55.56p 55.56p 0
04/06/2009 55.56p 55.56p 55.56p 55.56p 0
03/06/2009 55.56p 55.56p 55.56p 55.56p 0
02/06/2009 55.06p 55.56p 55.06p 55.56p 0
01/06/2009 55.06p 55.06p 54.56p 55.06p 0
29/05/2009 55.06p 55.06p 54.56p 55.06p 0
28/05/2009 55.06p 55.06p 54.56p 55.06p 0
27/05/2009 55.06p 55.06p 54.56p 55.06p 0
26/05/2009 55.06p 55.06p 54.56p 55.06p 8105
22/05/2009 55.06p 55.06p 54.56p 55.06p 169202
21/05/2009 55.06p 55.06p 54.56p 55.06p 58817
20/05/2009 55.06p 55.06p 54.56p 55.06p 24403
19/05/2009 55.06p 55.06p 54.56p 55.06p 2996
18/05/2009 56.07p 56.07p 54.56p 55.06p 5
15/05/2009 56.57p 56.57p 56.07p 56.07p 5625
14/05/2009 56.57p 57.07p 56.57p 56.57p 9988
13/05/2009 56.57p 57.07p 56.57p 56.57p 3474
12/05/2009 56.57p 57.07p 56.57p 56.57p 5606
11/05/2009 56.57p 57.07p 56.57p 56.57p 9988
08/05/2009 56.57p 57.07p 56.57p 56.57p 66386
07/05/2009 56.57p 57.07p 56.57p 56.57p 403927
06/05/2009 56.07p 57.07p 56.07p 56.57p 20559
05/05/2009 55.56p 56.57p 55.56p 56.07p 19977
01/05/2009 55.56p 55.56p 54.56p 55.56p 0
30/04/2009 55.56p 55.56p 54.56p 55.56p 1210363
29/04/2009 56.07p 56.07p 54.56p 55.56p 0
28/04/2009 56.07p 56.57p 55.56p 56.07p 29306
27/04/2009 53.56p 56.57p 53.56p 56.07p 18978
24/04/2009 52.06p 54.56p 52.06p 53.81p 15981
23/04/2009 51.56p 52.56p 51.56p 52.06p 24971
22/04/2009 51.56p 51.56p 51.56p 51.56p 0
21/04/2009 51.06p 51.56p 51.06p 51.56p 214623
20/04/2009 52.06p 52.06p 50.56p 51.06p 2523
17/04/2009 52.06p 52.56p 52.06p 52.06p 0
16/04/2009 52.06p 52.06p 51.56p 52.06p 4994
15/04/2009 52.06p 52.06p 51.56p 52.06p 0
14/04/2009 52.56p 52.56p 51.56p 52.06p 0
09/04/2009 52.56p 52.56p 51.56p 52.56p 0
08/04/2009 52.56p 52.56p 51.56p 52.56p 0
07/04/2009 53.56p 54.56p 51.56p 52.56p 0
06/04/2009 54.06p 54.06p 52.56p 53.56p 0
03/04/2009 47.06p 54.56p 47.06p 54.06p 348708
02/04/2009 46.55p 47.56p 46.55p 47.06p 165087
01/04/2009 46.55p 47.56p 46.55p 46.55p 96471
31/03/2009 46.55p 46.55p 46.05p 46.05p 26878
30/03/2009 45.05p 46.55p 45.05p 45.05p 18109
27/03/2009 44.55p 45.05p 43.55p 44.55p 0
26/03/2009 44.55p 44.55p 43.55p 44.55p 0
25/03/2009 43.55p 44.55p 43.55p 44.55p 0
24/03/2009 43.55p 44.55p 43.55p 44.55p 0
23/03/2009 43.55p 43.55p 42.55p 43.55p 0
20/03/2009 43.05p 43.55p 42.55p 43.55p 0
19/03/2009 43.05p 43.55p 42.55p 43.05p 0
18/03/2009 43.05p 43.55p 42.55p 43.05p 269684
17/03/2009 43.05p 43.55p 42.55p 43.05p 29965
16/03/2009 43.05p 44.05p 43.05p 44.05p 1251
13/03/2009 43.05p 44.05p 43.05p 44.05p 0
12/03/2009 43.05p 44.05p 43.05p 44.05p 0
11/03/2009 43.05p 44.05p 43.05p 44.05p 0
10/03/2009 43.05p 44.05p 43.05p 44.05p 0
09/03/2009 43.05p 43.55p 42.55p 43.05p 0
06/03/2009 42.55p 43.55p 42.55p 43.55p 0
05/03/2009 42.05p 43.55p 42.05p 43.05p 11986
04/03/2009 42.05p 42.05p 41.55p 42.05p 0
03/03/2009 42.05p 42.05p 41.55p 42.05p 0
02/03/2009 42.05p 42.05p 41.55p 42.05p 426
27/02/2009 41.55p 42.05p 41.55p 42.05p 0
26/02/2009 40.05p 42.05p 40.05p 42.05p 2124592
25/02/2009 40.05p 40.55p 40.05p 40.05p 199766
24/02/2009 40.05p 40.55p 40.05p 40.05p 199766
23/02/2009 40.05p 40.05p 39.55p 40.05p 1673
20/02/2009 40.05p 40.05p 39.55p 40.05p 0
19/02/2009 40.05p 40.05p 39.55p 40.05p 0
18/02/2009 40.05p 40.05p 39.55p 40.05p 0
17/02/2009 40.05p 40.05p 39.55p 40.05p 0
16/02/2009 40.05p 40.05p 39.55p 40.05p 0
13/02/2009 40.55p 40.55p 39.55p 40.05p 1060494
12/02/2009 40.55p 40.55p 40.55p 40.55p 48879
11/02/2009 40.55p 40.55p 40.55p 40.55p 0
10/02/2009 40.55p 40.55p 40.55p 40.55p 0
09/02/2009 40.55p 40.55p 40.55p 40.55p 0
06/02/2009 40.55p 40.55p 40.55p 40.55p 0
05/02/2009 41.05p 41.05p 40.55p 40.55p 0
04/02/2009 41.05p 41.05p 40.55p 41.05p 0
03/02/2009 42.05p 42.05p 40.55p 41.05p 0
02/02/2009 42.05p 42.05p 41.55p 42.05p 0
30/01/2009 42.05p 42.55p 42.05p 42.05p 0
29/01/2009 42.05p 42.55p 42.05p 42.05p 0
28/01/2009 42.05p 42.55p 42.05p 42.05p 0
27/01/2009 42.05p 42.55p 42.05p 42.05p 0
26/01/2009 42.05p 42.55p 42.05p 42.05p 0
23/01/2009 43.05p 43.05p 42.05p 43.05p 3450362
22/01/2009 43.05p 43.05p 42.05p 42.05p 0
21/01/2009 43.05p 43.05p 42.05p 42.05p 0
20/01/2009 43.55p 43.55p 42.05p 42.05p 0
19/01/2009 43.55p 43.55p 42.55p 42.55p 0
16/01/2009 43.55p 43.55p 42.55p 42.55p 0
15/01/2009 44.05p 44.05p 42.55p 42.55p 8740
14/01/2009 44.05p 44.05p 42.55p 44.05p 2797
13/01/2009 44.05p 45.05p 42.55p 45.05p 20144
12/01/2009 44.05p 44.05p 42.55p 44.05p 0
09/01/2009 44.05p 44.05p 42.55p 44.05p 0
08/01/2009 44.05p 44.05p 42.55p 44.05p 0
07/01/2009 44.05p 44.05p 42.55p 44.05p 0
06/01/2009 44.05p 44.05p 42.55p 44.05p 0
05/01/2009 44.05p 44.05p 42.55p 44.05p 0
02/01/2009 44.05p 44.05p 42.55p 44.05p 0
31/12/2008 44.05p 44.05p 43.55p 44.05p 0
30/12/2008 44.05p 44.05p 42.55p 44.05p 6992
29/12/2008 44.05p 44.05p 42.55p 44.05p 0
24/12/2008 44.55p 44.05p 43.55p 44.05p 6992
23/12/2008 44.05p 44.05p 42.55p 44.05p 0
22/12/2008 44.05p 45.55p 44.05p 44.05p 0
19/12/2008 44.05p 44.05p 42.55p 44.05p 0
18/12/2008 43.55p 43.55p 42.55p 43.55p 24971
17/12/2008 43.55p 43.55p 42.55p 43.55p 0

*Close Price adjusted for both dividends and splits