Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/05/2007 51.56p 51.56p 51.56p 51.56p 361
21/05/2007 51.56p 51.56p 51.56p 51.56p 2315
18/05/2007 51.56p 52.06p 51.56p 51.56p 7066
17/05/2007 51.56p 51.56p 51.56p 51.56p 39658
16/05/2007 53.06p 53.06p 51.56p 51.56p 17147
15/05/2007 53.06p 53.06p 53.06p 53.06p 1449
14/05/2007 53.06p 53.06p 53.06p 53.06p 10588
11/05/2007 53.56p 53.56p 53.06p 53.06p 19977
10/05/2007 53.56p 53.56p 53.56p 53.56p 0
09/05/2007 53.56p 53.56p 53.56p 53.56p 564
08/05/2007 53.56p 53.56p 53.56p 53.56p 94
04/05/2007 53.56p 53.56p 53.56p 53.56p 12261
03/05/2007 53.56p 54.56p 53.56p 53.56p 0
02/05/2007 53.56p 53.56p 53.56p 53.56p 462
01/05/2007 53.56p 53.56p 53.56p 53.56p 1748
30/04/2007 53.56p 53.56p 53.56p 53.56p 0
27/04/2007 53.56p 53.56p 53.56p 53.56p 38
26/04/2007 54.06p 54.06p 53.56p 53.56p 4994
25/04/2007 54.06p 54.06p 54.06p 54.06p 7691
24/04/2007 51.06p 53.56p 51.06p 53.56p 76427
23/04/2007 50.56p 50.56p 50.56p 50.56p 0
20/04/2007 50.56p 50.56p 50.56p 50.56p 3695
19/04/2007 50.56p 50.56p 50.56p 50.56p 118
18/04/2007 49.56p 50.56p 49.56p 50.56p 56933
17/04/2007 49.06p 49.06p 47.56p 49.06p 836178
16/04/2007 49.06p 49.06p 49.06p 49.06p 6011
13/04/2007 49.06p 49.06p 49.06p 49.06p 125035
12/04/2007 49.56p 49.56p 49.06p 49.06p 124854
11/04/2007 50.56p 50.56p 49.56p 49.56p 208257
10/04/2007 50.56p 50.56p 50.56p 50.56p 17569
05/04/2007 50.56p 50.56p 50.56p 50.56p 16980
04/04/2007 50.56p 50.56p 50.56p 50.56p 798
03/04/2007 50.56p 50.56p 50.56p 50.56p 0
02/04/2007 50.56p 50.56p 50.56p 50.56p 11402
30/03/2007 50.56p 50.56p 50.56p 50.56p 12698
29/03/2007 50.56p 50.56p 50.56p 50.56p 1131
28/03/2007 50.56p 50.56p 50.56p 50.56p 16191
27/03/2007 50.56p 50.56p 50.56p 50.56p 1606
26/03/2007 51.06p 51.06p 50.56p 50.56p 58990
23/03/2007 51.06p 51.56p 50.56p 51.06p 638863
22/03/2007 51.06p 51.06p 51.06p 51.06p 61320
21/03/2007 51.06p 51.06p 51.06p 51.06p 115
20/03/2007 51.06p 51.06p 51.06p 51.06p 0
19/03/2007 50.56p 51.06p 50.56p 51.06p 197944
16/03/2007 50.56p 50.56p 50.56p 50.56p 842
15/03/2007 50.56p 50.56p 50.56p 50.56p 9489
14/03/2007 50.56p 50.56p 50.56p 50.56p 7811
13/03/2007 51.06p 52.56p 50.56p 50.56p 29723
12/03/2007 51.06p 51.06p 51.06p 51.06p 0
09/03/2007 50.56p 51.06p 50.56p 51.06p 14957
08/03/2007 50.81p 50.81p 50.56p 50.56p 24471
07/03/2007 51.06p 51.06p 50.81p 50.81p 72915
06/03/2007 51.06p 51.06p 51.06p 51.06p 15638
05/03/2007 51.06p 51.06p 51.06p 51.06p 3026
02/03/2007 52.06p 52.06p 51.06p 51.06p 787691
01/03/2007 53.06p 53.06p 52.06p 52.06p 377672
28/02/2007 53.06p 54.56p 52.56p 53.06p 13388
27/02/2007 55.06p 55.06p 53.06p 53.06p 652458
26/02/2007 55.56p 55.56p 55.06p 55.06p 4994
23/02/2007 56.07p 56.07p 56.07p 56.07p 10991
22/02/2007 56.07p 56.07p 56.07p 56.07p 8206
21/02/2007 56.07p 56.07p 56.07p 56.07p 11986
20/02/2007 56.07p 56.07p 56.07p 56.07p 0
19/02/2007 56.07p 56.07p 56.07p 56.07p 99883
16/02/2007 56.07p 56.07p 56.07p 56.07p 59056
15/02/2007 56.07p 56.57p 56.07p 56.07p 0
14/02/2007 56.07p 56.07p 56.07p 56.07p 173508
13/02/2007 56.07p 56.07p 56.07p 56.07p 30650
12/02/2007 56.07p 56.07p 56.07p 56.07p 0
09/02/2007 56.07p 56.07p 56.07p 56.07p 999
08/02/2007 56.07p 56.07p 56.07p 56.07p 1015
07/02/2007 56.07p 56.07p 56.07p 56.07p 405
06/02/2007 56.07p 56.07p 56.07p 56.07p 0
05/02/2007 56.07p 56.07p 56.07p 56.07p 35472
02/02/2007 56.07p 56.07p 56.07p 56.07p 231
01/02/2007 55.56p 56.07p 55.56p 56.07p 35932
31/01/2007 55.06p 55.56p 55.06p 55.56p 15981
30/01/2007 55.06p 55.06p 55.06p 55.06p 1188
29/01/2007 55.06p 55.06p 55.06p 55.06p 198
26/01/2007 55.06p 55.06p 55.06p 55.06p 0
25/01/2007 55.06p 55.06p 55.06p 55.06p 0
24/01/2007 55.06p 55.06p 55.06p 55.06p 0
23/01/2007 55.06p 55.06p 55.06p 55.06p 318899
22/01/2007 54.56p 55.06p 54.56p 55.06p 105536
19/01/2007 54.56p 54.56p 54.56p 54.56p 0
18/01/2007 54.56p 54.56p 54.56p 54.56p 622
17/01/2007 54.56p 54.56p 54.56p 54.56p 857216
16/01/2007 54.56p 54.56p 54.56p 54.56p 681
15/01/2007 54.56p 54.56p 54.56p 54.56p 2821
12/01/2007 54.56p 54.56p 54.56p 54.56p 0
11/01/2007 54.56p 54.56p 54.56p 54.56p 0
10/01/2007 54.56p 54.56p 54.56p 54.56p 3524
09/01/2007 54.56p 54.56p 54.56p 54.56p 512
08/01/2007 54.56p 54.56p 54.56p 54.56p 1850
05/01/2007 54.56p 54.56p 53.56p 54.56p 2880
04/01/2007 54.56p 54.56p 54.56p 54.56p 4340
03/01/2007 54.56p 54.56p 54.56p 54.56p 550
02/01/2007 54.56p 54.56p 54.06p 54.56p 10323
29/12/2006 54.56p 54.56p 54.56p 54.56p 72
28/12/2006 54.56p 54.56p 54.56p 54.56p 1005
27/12/2006 54.56p 54.56p 54.56p 54.56p 0
22/12/2006 54.56p 54.56p 54.56p 54.56p 0
21/12/2006 54.56p 54.56p 54.06p 54.56p 0
20/12/2006 54.56p 54.56p 53.56p 54.56p 774
19/12/2006 54.56p 54.56p 54.56p 54.56p 197
18/12/2006 54.56p 54.56p 54.56p 54.56p 363
15/12/2006 54.56p 54.56p 54.56p 54.56p 499
14/12/2006 54.56p 54.56p 54.06p 54.56p 7931
13/12/2006 54.56p 54.56p 54.56p 54.56p 940
12/12/2006 54.56p 54.56p 54.56p 54.56p 50432
11/12/2006 54.56p 54.56p 54.56p 54.56p 102558
08/12/2006 54.56p 54.56p 54.56p 54.56p 9630
07/12/2006 54.56p 54.56p 54.56p 54.56p 387024
06/12/2006 55.06p 55.06p 54.56p 54.56p 94111
05/12/2006 55.06p 55.56p 54.56p 54.06p 5865
04/12/2006 54.56p 55.06p 54.56p 55.06p 2996
01/12/2006 56.07p 56.57p 55.06p 55.06p 10379
30/11/2006 56.07p 56.07p 55.06p 56.07p 385198
29/11/2006 56.07p 56.07p 54.56p 56.07p 1296
28/11/2006 56.07p 56.07p 54.56p 56.07p 0
27/11/2006 56.07p 57.07p 56.07p 56.07p 11940
24/11/2006 56.07p 56.07p 56.07p 56.07p 999
23/11/2006 56.07p 56.07p 54.56p 56.07p 699
22/11/2006 56.07p 56.07p 56.07p 56.07p 0
21/11/2006 56.07p 56.57p 55.56p 56.07p 21625
20/11/2006 56.57p 57.07p 56.07p 55.06p 286450
17/11/2006 55.56p 55.56p 55.56p 56.57p 299797
16/11/2006 56.57p 57.07p 56.07p 56.57p 12485
15/11/2006 56.57p 56.57p 56.57p 56.57p 956
14/11/2006 56.07p 56.57p 56.07p 56.57p 13940
13/11/2006 56.07p 56.07p 56.07p 56.07p 129975
10/11/2006 55.56p 56.07p 55.56p 56.07p 15386
09/11/2006 54.06p 55.56p 53.56p 55.56p 29717
08/11/2006 53.56p 54.56p 53.56p 53.56p 155506
07/11/2006 54.06p 54.06p 53.56p 53.56p 107716
06/11/2006 51.06p 56.07p 51.06p 54.06p 69733
03/11/2006 47.06p 51.06p 47.06p 51.06p 30421
02/11/2006 47.06p 47.06p 45.55p 47.06p 120374
01/11/2006 47.06p 47.06p 47.06p 47.06p 1016
31/10/2006 47.06p 47.06p 47.06p 47.06p 1012
30/10/2006 46.05p 47.06p 46.05p 47.06p 48481
27/10/2006 43.80p 46.05p 43.80p 46.05p 561050
26/10/2006 42.30p 43.80p 42.30p 43.80p 108676
25/10/2006 42.05p 42.30p 42.05p 42.30p 182021
24/10/2006 43.55p 43.55p 43.55p 43.55p 2233
23/10/2006 43.55p 43.55p 43.55p 43.55p 107
20/10/2006 44.55p 44.55p 43.55p 43.55p 111749
19/10/2006 44.55p 44.55p 44.55p 44.55p 499
18/10/2006 44.55p 44.55p 44.05p 44.55p 0
17/10/2006 44.55p 44.55p 44.55p 44.55p 0
16/10/2006 45.55p 45.55p 44.55p 44.55p 124258
13/10/2006 45.80p 45.80p 45.55p 45.55p 12158
12/10/2006 46.05p 46.05p 45.80p 45.80p 0
11/10/2006 46.05p 46.05p 46.05p 46.05p 499
10/10/2006 46.05p 46.05p 46.05p 46.05p 499
09/10/2006 46.55p 47.56p 46.05p 46.05p 71981
06/10/2006 46.55p 46.55p 46.55p 46.55p 0
05/10/2006 46.55p 46.55p 46.55p 46.55p 219743
04/10/2006 45.05p 46.05p 45.05p 46.05p 112642
03/10/2006 45.05p 45.05p 45.05p 45.05p 1984
02/10/2006 45.05p 45.05p 45.05p 45.05p 8367
29/09/2006 45.05p 45.05p 45.05p 45.05p 16060
28/09/2006 45.05p 45.05p 45.05p 45.05p 4842
27/09/2006 45.05p 45.05p 45.05p 45.05p 999
26/09/2006 46.05p 47.56p 45.05p 45.05p 20975
25/09/2006 46.05p 46.05p 46.05p 46.05p 1538
22/09/2006 46.05p 47.56p 46.05p 46.05p 360606
21/09/2006 46.05p 46.05p 46.05p 46.05p 103878
20/09/2006 46.05p 46.05p 46.05p 46.05p 0
19/09/2006 46.55p 46.55p 46.05p 46.05p 1799
18/09/2006 46.55p 46.55p 46.55p 46.55p 1963
15/09/2006 46.55p 46.55p 46.55p 46.55p 66287
14/09/2006 46.55p 46.55p 46.55p 46.55p 49942
13/09/2006 46.55p 46.55p 46.55p 46.55p 3995
12/09/2006 46.55p 46.55p 46.55p 46.55p 0
11/09/2006 46.55p 47.06p 46.55p 46.55p 20366
08/09/2006 46.05p 46.55p 46.05p 46.55p 396001
07/09/2006 45.55p 46.05p 45.55p 46.05p 171845
06/09/2006 45.05p 45.55p 45.05p 45.55p 578486
05/09/2006 45.05p 45.05p 45.05p 45.05p 56814
04/09/2006 45.05p 45.05p 45.05p 45.05p 1839
01/09/2006 46.05p 46.30p 44.80p 45.05p 5237
31/08/2006 46.55p 46.55p 46.05p 46.05p 10281
30/08/2006 46.55p 46.55p 46.55p 46.55p 16075
29/08/2006 46.55p 46.55p 46.55p 46.55p 1293
25/08/2006 46.55p 46.55p 46.55p 46.55p 0
24/08/2006 46.55p 46.55p 46.55p 46.55p 11734
23/08/2006 46.55p 46.55p 46.55p 46.55p 99883
22/08/2006 46.55p 46.55p 46.55p 46.55p 2788375
21/08/2006 47.06p 47.06p 46.55p 46.55p 0
18/08/2006 47.06p 47.06p 47.06p 47.06p 307367
17/08/2006 48.56p 48.56p 47.06p 47.06p 652455
16/08/2006 48.56p 48.56p 48.56p 48.56p 1158
15/08/2006 49.06p 49.06p 48.56p 48.56p 1115027
14/08/2006 50.06p 50.06p 49.06p 49.06p 1733
11/08/2006 51.06p 51.06p 51.06p 51.06p 997
10/08/2006 53.06p 53.06p 51.56p 51.56p 29518
09/08/2006 53.06p 53.06p 53.06p 53.06p 0
08/08/2006 53.06p 53.06p 53.06p 53.06p 0
07/08/2006 53.06p 54.56p 53.06p 53.06p 0

*Close Price adjusted for both dividends and splits