Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/03/2008 47.06p 48.56p 47.06p 48.56p 9988
03/03/2008 47.06p 47.56p 47.06p 47.06p 4200
29/02/2008 47.06p 47.56p 47.06p 47.06p 18407
28/02/2008 48.56p 48.56p 46.55p 47.06p 2143551
27/02/2008 49.06p 49.06p 47.06p 48.56p 0
26/02/2008 48.56p 50.56p 48.56p 49.06p 0
25/02/2008 46.05p 49.06p 46.05p 48.56p 45196
22/02/2008 44.05p 46.05p 44.05p 46.05p 2002632
21/02/2008 41.55p 44.55p 41.55p 44.05p 1576372
20/02/2008 40.05p 40.05p 39.55p 40.05p 0
19/02/2008 40.05p 40.05p 39.55p 40.05p 2497
18/02/2008 40.05p 40.05p 39.55p 40.05p 0
15/02/2008 40.05p 40.05p 39.55p 40.05p 999
14/02/2008 40.05p 40.05p 39.55p 40.05p 0
13/02/2008 40.05p 40.05p 39.55p 40.05p 0
12/02/2008 39.55p 40.05p 39.55p 40.05p 0
11/02/2008 39.55p 39.55p 39.05p 39.05p 0
08/02/2008 39.55p 39.55p 39.05p 39.55p 59107
07/02/2008 39.55p 39.55p 39.55p 39.55p 1998
06/02/2008 39.55p 39.55p 39.05p 39.55p 395341
05/02/2008 37.04p 40.05p 37.04p 39.05p 137988
04/02/2008 37.79p 37.79p 36.54p 37.04p 865
01/02/2008 41.05p 41.05p 37.04p 37.79p 55657
31/01/2008 41.05p 42.55p 41.05p 41.05p 0
30/01/2008 42.05p 42.05p 41.05p 41.05p 0
29/01/2008 42.05p 42.05p 41.55p 42.05p 249708
28/01/2008 43.55p 43.55p 42.05p 42.05p 17723
25/01/2008 44.05p 44.05p 43.55p 43.55p 214749
24/01/2008 44.05p 45.05p 44.05p 44.05p 29965
23/01/2008 44.05p 45.05p 44.05p 44.05p 150
22/01/2008 44.05p 45.55p 44.05p 44.05p 0
21/01/2008 45.05p 45.05p 44.55p 45.05p 0
18/01/2008 45.05p 45.05p 44.55p 45.05p 0
17/01/2008 45.05p 45.05p 45.05p 45.05p 1982
16/01/2008 45.55p 45.55p 45.05p 45.05p 0
15/01/2008 45.55p 46.05p 45.55p 45.55p 375
14/01/2008 45.55p 46.05p 45.55p 45.55p 0
11/01/2008 45.55p 46.05p 45.55p 45.55p 6359
10/01/2008 45.55p 46.05p 45.55p 45.55p 0
09/01/2008 46.05p 46.05p 45.55p 45.55p 3836
08/01/2008 46.55p 46.55p 46.05p 46.05p 17232
07/01/2008 47.06p 47.06p 46.05p 46.55p 20171
04/01/2008 47.06p 47.06p 47.06p 47.06p 0
03/01/2008 46.55p 47.06p 46.55p 47.06p 0
02/01/2008 46.55p 47.06p 46.55p 46.55p 2715
31/12/2007 46.55p 47.06p 46.55p 46.55p 32
28/12/2007 46.55p 47.06p 46.55p 46.55p 116
27/12/2007 46.55p 47.06p 46.55p 46.55p 0
24/12/2007 46.55p 46.55p 46.55p 46.55p 38862
21/12/2007 47.06p 47.06p 46.05p 46.55p 19977
20/12/2007 47.06p 48.06p 47.06p 47.06p 395
19/12/2007 47.06p 48.06p 47.06p 47.06p 0
18/12/2007 47.06p 48.06p 47.06p 47.06p 0
17/12/2007 47.06p 48.06p 47.06p 47.06p 0
14/12/2007 47.06p 48.06p 47.06p 47.06p 9988
13/12/2007 47.06p 48.06p 47.06p 47.06p 0
12/12/2007 47.56p 48.06p 47.06p 47.06p 25208
11/12/2007 47.56p 48.06p 47.56p 47.56p 0
10/12/2007 47.56p 48.06p 47.56p 47.56p 5050
07/12/2007 47.56p 48.06p 47.06p 47.56p 7491
06/12/2007 42.55p 47.31p 42.55p 47.06p 194634
05/12/2007 42.55p 44.05p 42.55p 42.55p 20419
04/12/2007 36.04p 41.55p 36.04p 41.55p 644414
03/12/2007 36.04p 36.04p 35.04p 36.04p 0
30/11/2007 37.54p 37.54p 36.04p 36.04p 26138
29/11/2007 39.55p 39.55p 37.04p 37.54p 0
28/11/2007 39.55p 39.55p 39.05p 39.55p 0
27/11/2007 40.55p 40.55p 39.05p 39.55p 499
26/11/2007 40.55p 40.55p 39.05p 40.55p 10987
23/11/2007 40.55p 40.55p 39.05p 40.55p 6992
22/11/2007 41.05p 41.05p 39.05p 40.55p 92650
21/11/2007 44.05p 44.05p 40.05p 41.05p 0
20/11/2007 46.05p 46.05p 44.55p 44.55p 26364
19/11/2007 46.05p 46.05p 45.05p 46.05p 0
16/11/2007 46.55p 46.55p 45.05p 46.05p 29965
15/11/2007 46.55p 47.06p 46.55p 46.55p 1199
14/11/2007 47.06p 47.06p 46.55p 47.06p 0
13/11/2007 47.06p 47.06p 46.55p 47.06p 72090
12/11/2007 47.06p 47.06p 46.55p 47.06p 0
09/11/2007 47.06p 47.06p 46.55p 47.06p 9988
08/11/2007 47.06p 47.06p 46.55p 47.06p 0
07/11/2007 47.06p 47.56p 47.06p 47.06p 15297
06/11/2007 47.56p 48.06p 47.56p 47.56p 5244
05/11/2007 47.56p 48.06p 47.56p 47.56p 4168
02/11/2007 47.56p 48.06p 47.56p 47.56p 0
01/11/2007 47.56p 48.06p 47.56p 47.56p 0
31/10/2007 47.56p 48.06p 47.56p 47.56p 3326
30/10/2007 47.56p 48.06p 47.56p 47.56p 39
29/10/2007 47.81p 48.06p 47.56p 47.56p 0
26/10/2007 46.80p 48.06p 46.80p 47.81p 850
25/10/2007 46.55p 46.80p 46.05p 46.80p 0
24/10/2007 46.05p 47.06p 46.05p 47.06p 26629
23/10/2007 46.05p 46.55p 46.05p 46.55p 377802
22/10/2007 47.56p 46.05p 46.05p 46.05p 59930
19/10/2007 47.56p 47.56p 46.05p 47.06p 0
18/10/2007 47.56p 47.56p 46.05p 47.06p 153
17/10/2007 47.56p 47.56p 46.05p 47.06p 0
16/10/2007 47.56p 47.56p 46.05p 47.06p 492138
15/10/2007 47.56p 47.56p 47.06p 47.56p 11222
12/10/2007 47.56p 47.56p 47.06p 47.56p 1638
11/10/2007 47.56p 47.56p 47.56p 47.56p 0
10/10/2007 47.56p 47.56p 47.06p 47.56p 0
09/10/2007 47.56p 47.56p 47.06p 47.56p 0
08/10/2007 47.56p 47.56p 47.06p 47.56p 0
05/10/2007 47.56p 47.56p 47.56p 47.56p 1643
04/10/2007 47.56p 47.56p 47.56p 47.56p 0
03/10/2007 47.56p 47.56p 47.56p 47.56p 0
02/10/2007 47.56p 47.56p 47.56p 47.56p 0
01/10/2007 47.56p 47.56p 47.56p 47.56p 460
28/09/2007 47.56p 47.56p 47.56p 47.56p 4549
27/09/2007 47.56p 47.56p 47.56p 47.56p 5111
26/09/2007 47.56p 47.56p 47.56p 47.56p 5939
25/09/2007 47.56p 47.56p 47.56p 47.56p 51887
24/09/2007 47.56p 47.56p 47.56p 47.56p 0
21/09/2007 47.56p 47.56p 47.56p 47.56p 151486
20/09/2007 47.56p 47.56p 47.56p 47.56p 1863
19/09/2007 47.56p 47.56p 46.05p 47.56p 150635
18/09/2007 48.06p 48.06p 47.56p 47.56p 35958
17/09/2007 48.06p 48.06p 48.06p 48.06p 9279
14/09/2007 48.06p 48.06p 48.06p 48.06p 3405
13/09/2007 48.06p 48.06p 48.06p 48.06p 0
12/09/2007 47.81p 48.06p 47.81p 48.06p 95
11/09/2007 47.81p 47.81p 47.56p 47.56p 0
10/09/2007 47.06p 47.31p 47.31p 47.31p 24657
07/09/2007 47.06p 47.06p 47.06p 47.06p 43431
06/09/2007 47.06p 47.06p 46.55p 46.55p 66489
05/09/2007 47.06p 47.06p 47.06p 47.06p 53324
04/09/2007 47.06p 47.06p 47.06p 47.06p 31437
03/09/2007 47.06p 47.06p 47.06p 47.06p 4915
31/08/2007 47.06p 47.06p 47.06p 47.06p 57886
30/08/2007 47.06p 47.06p 47.06p 47.06p 321
29/08/2007 47.06p 47.06p 47.06p 47.06p 125339
28/08/2007 46.55p 47.06p 46.55p 47.06p 106074
24/08/2007 46.55p 46.55p 46.55p 46.55p 7491
23/08/2007 46.55p 46.55p 46.55p 46.55p 694
22/08/2007 46.55p 46.55p 46.55p 46.55p 326430
21/08/2007 46.55p 46.55p 46.55p 46.55p 0
20/08/2007 46.55p 47.06p 46.55p 46.55p 1498
17/08/2007 47.06p 47.56p 47.06p 47.06p 49942
16/08/2007 47.06p 47.06p 47.06p 47.06p 64
15/08/2007 47.56p 47.56p 47.56p 47.56p 0
14/08/2007 47.06p 47.56p 47.06p 47.56p 35785
13/08/2007 47.06p 47.56p 47.06p 47.56p 16980
10/08/2007 47.06p 47.56p 47.06p 47.06p 2996
09/08/2007 47.56p 47.56p 47.56p 47.56p 0
08/08/2007 47.06p 47.56p 47.06p 47.56p 17762
07/08/2007 47.06p 47.06p 47.06p 47.06p 49404
06/08/2007 47.06p 47.06p 47.06p 47.06p 6711
03/08/2007 47.06p 47.06p 47.06p 47.06p 407223
02/08/2007 46.55p 47.06p 46.55p 47.06p 0
01/08/2007 46.80p 46.80p 46.55p 46.55p 999
31/07/2007 47.31p 47.31p 47.31p 47.31p 1793
30/07/2007 47.31p 47.31p 47.31p 47.31p 2315
27/07/2007 46.55p 47.31p 46.55p 47.31p 5540
26/07/2007 47.31p 47.31p 46.55p 46.55p 14982
25/07/2007 48.56p 48.56p 47.06p 47.31p 200
24/07/2007 48.56p 48.56p 48.56p 48.56p 0
23/07/2007 49.06p 49.06p 48.56p 48.56p 438569
20/07/2007 49.06p 49.06p 49.06p 49.06p 3447
19/07/2007 48.56p 49.06p 48.56p 49.06p 581817
18/07/2007 47.81p 47.81p 47.81p 47.81p 499
17/07/2007 47.81p 47.81p 47.81p 47.81p 17161
16/07/2007 47.81p 47.81p 47.81p 47.81p 6343
13/07/2007 47.81p 47.81p 47.81p 47.81p 3605
12/07/2007 48.81p 48.81p 47.81p 47.81p 33055
11/07/2007 48.56p 48.81p 48.56p 48.81p 8461
10/07/2007 48.56p 49.06p 48.56p 49.06p 1127
09/07/2007 46.05p 48.56p 46.05p 48.56p 71800
06/07/2007 44.55p 44.55p 44.55p 44.55p 12485
05/07/2007 44.55p 44.55p 44.55p 44.55p 129663
04/07/2007 44.55p 44.55p 44.55p 44.55p 4994
03/07/2007 44.05p 44.55p 44.05p 44.55p 18571
02/07/2007 48.06p 49.06p 43.55p 44.05p 604837
29/06/2007 48.31p 48.31p 48.06p 48.06p 114948
28/06/2007 48.31p 48.31p 48.06p 48.06p 505752
27/06/2007 48.06p 48.06p 48.06p 48.06p 7386
26/06/2007 48.06p 48.06p 48.06p 48.06p 0
25/06/2007 48.06p 48.06p 48.06p 48.06p 19977
22/06/2007 48.31p 48.31p 48.06p 48.06p 2546
21/06/2007 48.31p 48.31p 48.31p 48.31p 0
20/06/2007 48.56p 48.56p 48.06p 48.31p 383
19/06/2007 48.56p 48.56p 48.56p 48.56p 49942
18/06/2007 48.56p 48.56p 48.31p 48.56p 0
15/06/2007 49.06p 49.06p 48.56p 48.56p 13484
14/06/2007 49.56p 49.56p 49.06p 49.06p 574
13/06/2007 50.56p 50.56p 49.06p 49.06p 22074
12/06/2007 50.56p 50.56p 50.56p 50.56p 87786
11/06/2007 50.56p 52.06p 50.56p 50.56p 2663
08/06/2007 51.06p 51.06p 51.06p 50.56p 99883
07/06/2007 50.56p 50.56p 50.56p 50.56p 7
06/06/2007 51.06p 51.06p 50.56p 50.56p 10288
05/06/2007 51.06p 51.06p 51.06p 51.06p 101987
04/06/2007 51.06p 51.56p 51.06p 51.06p 9239
01/06/2007 51.06p 51.06p 51.06p 51.06p 9988
31/05/2007 51.56p 51.56p 51.06p 51.06p 6833
30/05/2007 51.56p 51.56p 51.56p 51.56p 194915
29/05/2007 51.56p 51.56p 51.56p 51.56p 6492
25/05/2007 51.56p 51.56p 51.56p 51.56p 499
24/05/2007 51.56p 51.56p 51.56p 51.56p 8685
23/05/2007 51.56p 51.56p 51.56p 51.56p 1509

*Close Price adjusted for both dividends and splits