Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2008 43.55p 43.55p 42.55p 43.55p 0
15/12/2008 43.55p 43.55p 42.55p 43.55p 0
12/12/2008 43.55p 43.55p 42.55p 43.55p 2315
11/12/2008 43.55p 43.55p 42.55p 43.55p 9795
10/12/2008 43.55p 43.55p 42.55p 43.55p 0
09/12/2008 43.55p 43.55p 42.55p 43.55p 0
08/12/2008 43.55p 43.55p 42.55p 43.55p 0
05/12/2008 43.55p 43.55p 42.55p 43.55p 0
04/12/2008 43.55p 43.55p 42.55p 43.55p 0
03/12/2008 43.55p 44.55p 43.55p 43.55p 0
02/12/2008 43.55p 43.55p 42.55p 43.55p 0
01/12/2008 43.55p 43.55p 42.55p 43.55p 0
28/11/2008 43.55p 43.55p 42.55p 43.55p 0
27/11/2008 43.55p 43.55p 42.55p 43.55p 0
26/11/2008 43.55p 43.55p 42.55p 43.55p 0
25/11/2008 43.55p 43.55p 42.55p 43.55p 0
24/11/2008 43.55p 43.55p 42.55p 43.55p 0
21/11/2008 43.55p 43.55p 42.55p 43.55p 375
20/11/2008 45.05p 45.05p 42.55p 43.55p 9988
19/11/2008 44.55p 45.05p 44.55p 45.05p 0
18/11/2008 45.05p 45.05p 44.05p 44.55p 23654
17/11/2008 45.05p 45.05p 44.55p 45.05p 4040
14/11/2008 45.05p 45.05p 44.55p 45.05p 0
13/11/2008 45.05p 45.05p 44.55p 45.05p 0
12/11/2008 45.05p 45.05p 44.55p 45.05p 0
11/11/2008 44.55p 45.05p 44.55p 45.05p 0
10/11/2008 44.55p 44.55p 44.55p 44.55p 237
07/11/2008 44.55p 44.55p 44.55p 44.55p 0
06/11/2008 44.55p 44.55p 44.55p 44.55p 0
05/11/2008 44.55p 44.55p 44.55p 44.55p 19977
04/11/2008 44.55p 44.55p 44.55p 44.55p 962273
03/11/2008 40.55p 44.55p 40.55p 44.55p 21974
31/10/2008 40.55p 40.55p 40.55p 40.55p 0
30/10/2008 40.55p 40.55p 40.55p 40.55p 0
29/10/2008 40.55p 40.55p 40.55p 40.55p 0
28/10/2008 40.55p 40.55p 40.55p 40.55p 4994
27/10/2008 40.55p 40.55p 40.55p 40.55p 0
24/10/2008 42.05p 42.05p 40.55p 40.55p 0
23/10/2008 42.05p 42.05p 41.55p 42.05p 0
22/10/2008 42.05p 42.05p 41.55p 42.05p 300
21/10/2008 42.05p 42.05p 41.55p 42.05p 0
20/10/2008 41.05p 42.05p 41.05p 42.05p 1620
17/10/2008 41.05p 41.05p 40.55p 41.05p 0
16/10/2008 42.05p 42.05p 40.55p 41.05p 0
15/10/2008 42.05p 42.55p 42.05p 42.05p 0
14/10/2008 39.05p 42.55p 39.05p 42.05p 0
13/10/2008 36.04p 37.54p 36.04p 36.04p 630471
10/10/2008 35.54p 37.54p 35.54p 36.04p 4994
09/10/2008 36.04p 37.54p 36.04p 36.04p 0
08/10/2008 36.04p 36.04p 34.54p 36.04p 0
07/10/2008 36.04p 36.04p 34.54p 36.04p 0
06/10/2008 37.04p 37.04p 34.54p 36.04p 0
03/10/2008 37.54p 37.54p 37.04p 37.04p 0
02/10/2008 38.55p 38.55p 37.54p 37.54p 24933
01/10/2008 38.55p 39.05p 37.54p 38.55p 112868
30/09/2008 39.05p 39.55p 38.55p 38.55p 9988
29/09/2008 43.55p 43.55p 40.55p 40.55p 21225
26/09/2008 43.55p 43.55p 42.55p 43.55p 0
25/09/2008 43.55p 43.55p 43.55p 43.55p 0
24/09/2008 43.55p 43.55p 42.55p 43.55p 0
23/09/2008 45.05p 45.05p 42.55p 43.55p 2048
22/09/2008 45.05p 45.55p 44.55p 45.05p 0
19/09/2008 45.05p 45.55p 45.05p 45.05p 0
18/09/2008 45.05p 45.05p 45.05p 45.05p 0
17/09/2008 45.55p 45.55p 45.05p 45.05p 2197
16/09/2008 46.55p 46.55p 45.55p 45.55p 9988
15/09/2008 46.55p 47.56p 46.55p 46.55p 0
12/09/2008 46.55p 47.56p 46.55p 46.55p 78323
11/09/2008 46.55p 47.56p 46.55p 46.55p 0
10/09/2008 47.06p 47.56p 46.55p 46.55p 3995
09/09/2008 49.31p 49.31p 47.06p 47.06p 3069
08/09/2008 49.56p 49.56p 48.56p 49.31p 0
05/09/2008 49.56p 49.56p 48.56p 49.31p 0
04/09/2008 49.56p 49.56p 48.56p 49.56p 0
03/09/2008 49.56p 49.56p 48.56p 49.56p 463
02/09/2008 51.06p 51.06p 48.56p 49.56p 2073
01/09/2008 51.06p 51.06p 50.56p 51.06p 0
29/08/2008 51.06p 51.06p 50.56p 51.06p 0
28/08/2008 51.56p 51.56p 50.56p 51.06p 0
27/08/2008 51.56p 51.56p 50.56p 51.06p 0
26/08/2008 51.56p 51.56p 50.56p 51.06p 53
22/08/2008 51.56p 51.56p 50.56p 51.06p 2629
21/08/2008 51.56p 51.56p 51.06p 51.06p 0
20/08/2008 51.56p 51.56p 50.56p 51.06p 0
19/08/2008 51.56p 51.56p 50.56p 51.06p 0
18/08/2008 51.56p 51.56p 50.56p 51.06p 0
15/08/2008 51.56p 51.56p 50.56p 51.06p 0
14/08/2008 51.56p 52.56p 51.56p 51.56p 0
13/08/2008 52.56p 52.56p 51.56p 51.56p 130897
12/08/2008 52.06p 52.56p 51.56p 51.56p 1199
11/08/2008 52.06p 52.56p 51.56p 51.56p 0
08/08/2008 51.06p 52.56p 51.06p 51.56p 0
07/08/2008 51.06p 52.56p 51.06p 51.06p 0
06/08/2008 51.06p 52.56p 51.06p 51.06p 499
05/08/2008 51.06p 52.56p 51.06p 51.06p 0
04/08/2008 51.06p 52.56p 51.06p 51.06p 0
01/08/2008 51.56p 52.56p 51.06p 51.06p 34959
31/07/2008 51.56p 52.56p 51.56p 51.56p 0
30/07/2008 51.56p 52.56p 51.56p 51.56p 0
29/07/2008 51.56p 52.56p 51.56p 51.56p 0
28/07/2008 51.56p 52.56p 51.56p 51.56p 3995
25/07/2008 51.56p 52.56p 51.56p 51.56p 179
24/07/2008 51.56p 52.56p 51.56p 51.56p 0
23/07/2008 51.56p 52.56p 51.56p 51.56p 1887
22/07/2008 51.56p 52.56p 51.56p 51.56p 0
21/07/2008 51.56p 52.56p 51.56p 51.56p 0
18/07/2008 51.56p 52.56p 51.56p 51.56p 0
17/07/2008 50.06p 51.56p 50.06p 51.06p 9139
16/07/2008 50.06p 50.06p 49.56p 50.06p 0
15/07/2008 50.06p 50.06p 49.56p 50.06p 35703
14/07/2008 50.06p 50.06p 49.56p 50.06p 822
11/07/2008 50.06p 50.06p 49.56p 50.06p 0
10/07/2008 50.06p 50.06p 49.56p 50.06p 0
09/07/2008 50.06p 50.06p 49.56p 50.06p 0
08/07/2008 50.06p 50.06p 49.56p 50.06p 0
07/07/2008 50.06p 50.06p 49.56p 50.06p 0
04/07/2008 50.06p 50.06p 49.56p 50.06p 400
03/07/2008 50.06p 50.06p 49.56p 50.06p 0
02/07/2008 50.06p 50.06p 49.56p 50.06p 13534
01/07/2008 50.06p 50.06p 49.56p 50.06p 30548
30/06/2008 50.06p 50.06p 49.56p 50.06p 0
27/06/2008 50.06p 50.06p 49.56p 50.06p 19977
26/06/2008 50.06p 50.06p 49.56p 50.06p 1239
25/06/2008 50.06p 50.06p 49.56p 50.06p 0
24/06/2008 50.06p 50.06p 49.56p 50.06p 0
23/06/2008 50.06p 50.06p 49.56p 50.06p 19977
20/06/2008 50.06p 50.06p 49.56p 50.06p 1648070
19/06/2008 50.06p 50.06p 49.56p 50.06p 0
18/06/2008 50.06p 50.06p 49.56p 50.06p 0
17/06/2008 50.06p 50.06p 49.56p 50.06p 0
16/06/2008 48.56p 50.06p 48.56p 50.06p 25870
13/06/2008 50.56p 50.56p 48.56p 48.56p 11986
12/06/2008 51.56p 51.56p 50.56p 50.56p 2827
11/06/2008 51.56p 51.56p 50.56p 51.56p 0
10/06/2008 51.56p 52.56p 51.56p 51.56p 0
09/06/2008 51.56p 52.56p 51.56p 51.56p 0
06/06/2008 51.56p 52.56p 51.56p 51.56p 0
05/06/2008 51.56p 52.56p 51.56p 51.56p 0
04/06/2008 51.56p 52.56p 51.56p 51.56p 0
03/06/2008 51.56p 52.56p 51.56p 51.56p 0
02/06/2008 51.56p 52.56p 51.56p 51.56p 0
30/05/2008 51.56p 52.56p 51.56p 51.56p 14543
29/05/2008 51.56p 52.56p 51.56p 51.56p 0
28/05/2008 51.56p 52.56p 51.56p 51.56p 0
27/05/2008 51.56p 52.56p 51.56p 51.56p 0
23/05/2008 51.56p 52.56p 51.56p 51.56p 0
22/05/2008 51.56p 51.56p 50.56p 51.56p 606911
21/05/2008 51.56p 51.56p 50.56p 51.56p 0
20/05/2008 52.06p 52.06p 50.56p 51.56p 1998
19/05/2008 52.06p 52.06p 51.56p 52.06p 0
16/05/2008 52.06p 52.06p 51.56p 52.06p 0
15/05/2008 52.06p 52.06p 51.56p 52.06p 0
14/05/2008 52.06p 52.06p 51.56p 52.06p 3983
13/05/2008 52.06p 52.06p 51.56p 52.06p 18537
12/05/2008 52.06p 52.06p 51.56p 52.06p 24983
09/05/2008 52.06p 52.06p 51.56p 52.06p 4
08/05/2008 52.06p 52.06p 51.56p 52.06p 0
07/05/2008 52.06p 52.06p 51.56p 52.06p 0
06/05/2008 52.06p 52.06p 51.56p 52.06p 5198
02/05/2008 52.06p 52.06p 51.56p 52.06p 0
01/05/2008 52.56p 52.56p 51.56p 52.06p 0
30/04/2008 52.56p 53.56p 52.56p 52.56p 0
29/04/2008 51.56p 53.56p 51.56p 52.56p 578
28/04/2008 48.06p 51.56p 48.06p 51.56p 22474
25/04/2008 48.06p 48.56p 48.06p 48.06p 0
24/04/2008 48.06p 48.06p 47.56p 48.06p 0
23/04/2008 48.06p 48.06p 47.56p 48.06p 998830
22/04/2008 48.56p 48.56p 47.56p 48.06p 187
21/04/2008 47.56p 47.56p 47.06p 47.56p 0
18/04/2008 47.56p 48.06p 47.56p 47.56p 0
17/04/2008 47.56p 47.56p 47.06p 47.56p 0
16/04/2008 47.56p 47.56p 47.06p 47.56p 0
15/04/2008 47.56p 47.56p 47.06p 47.56p 20161
14/04/2008 47.56p 47.56p 47.06p 47.56p 0
11/04/2008 48.06p 48.06p 47.06p 47.56p 14982
10/04/2008 48.06p 48.06p 47.06p 48.06p 0
09/04/2008 48.06p 48.06p 47.06p 48.06p 0
08/04/2008 47.06p 48.56p 47.06p 48.06p 464856
07/04/2008 48.06p 48.06p 47.06p 47.56p 16230
04/04/2008 48.06p 48.56p 47.56p 48.06p 13831
03/04/2008 48.56p 48.56p 47.56p 48.06p 12456
02/04/2008 46.55p 48.56p 46.55p 48.56p 62083
01/04/2008 47.56p 48.06p 47.56p 47.56p 161711
31/03/2008 47.06p 48.06p 47.06p 47.56p 13984
28/03/2008 47.06p 47.06p 46.55p 47.06p 22797
27/03/2008 46.05p 47.56p 45.05p 47.06p 303145
26/03/2008 46.55p 47.06p 46.05p 46.05p 1249
25/03/2008 47.56p 47.56p 46.55p 46.55p 26498
20/03/2008 48.56p 48.56p 46.55p 47.56p 8989
19/03/2008 48.56p 48.56p 48.06p 48.56p 0
18/03/2008 50.06p 50.06p 48.56p 48.56p 6992
17/03/2008 50.06p 50.06p 49.56p 50.06p 3995
14/03/2008 50.06p 50.06p 49.56p 50.06p 54729
13/03/2008 50.06p 50.06p 49.56p 50.06p 3686
12/03/2008 50.06p 50.06p 49.56p 50.06p 0
11/03/2008 50.06p 50.06p 49.56p 50.06p 10987
10/03/2008 50.06p 50.06p 49.56p 50.06p 1583
07/03/2008 49.56p 50.56p 49.06p 50.06p 1810
06/03/2008 48.56p 49.56p 48.56p 49.56p 18926
05/03/2008 48.56p 48.56p 47.56p 48.06p 0

*Close Price adjusted for both dividends and splits