Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/08/2006 53.56p 53.56p 53.06p 53.06p 127610
03/08/2006 55.56p 55.56p 53.56p 53.56p 34588
02/08/2006 55.56p 55.56p 55.56p 55.56p 19977
01/08/2006 56.57p 56.57p 56.57p 56.57p 0
31/07/2006 58.07p 58.57p 56.57p 56.57p 25264
28/07/2006 59.07p 59.07p 58.07p 58.07p 91230
27/07/2006 59.07p 60.57p 59.07p 59.07p 199766
26/07/2006 59.07p 59.07p 59.07p 59.07p 2255858
25/07/2006 59.07p 59.07p 59.07p 59.07p 205310
24/07/2006 57.57p 57.57p 57.57p 57.57p 999
21/07/2006 57.07p 57.57p 57.07p 57.57p 10395
20/07/2006 56.57p 57.07p 56.57p 57.07p 0
19/07/2006 56.57p 56.57p 56.57p 56.57p 99883
18/07/2006 56.57p 56.57p 56.57p 56.57p 42582
17/07/2006 56.57p 56.57p 56.57p 56.57p 0
14/07/2006 57.07p 57.07p 56.57p 56.57p 28961
13/07/2006 57.07p 57.07p 57.07p 57.07p 11013
12/07/2006 57.07p 57.57p 57.07p 57.07p 10288
11/07/2006 57.07p 57.07p 57.07p 57.07p 93637
10/07/2006 57.57p 57.57p 57.07p 57.07p 6992
07/07/2006 57.57p 57.57p 57.57p 57.57p 0
06/07/2006 59.07p 59.07p 57.57p 57.57p 4399
05/07/2006 59.57p 59.57p 59.07p 59.07p 99185
04/07/2006 59.57p 59.57p 59.57p 59.57p 77424
03/07/2006 59.57p 60.07p 59.07p 59.57p 242164
30/06/2006 59.57p 59.57p 59.57p 59.57p 1241
29/06/2006 59.57p 59.57p 59.57p 59.57p 49942
28/06/2006 59.57p 59.57p 59.57p 59.57p 8421
27/06/2006 59.57p 59.57p 59.57p 59.57p 4518
26/06/2006 59.57p 59.57p 59.57p 59.57p 566
23/06/2006 59.57p 59.57p 59.57p 59.57p 1313
22/06/2006 59.57p 59.57p 59.57p 59.57p 5826
21/06/2006 59.57p 59.57p 59.57p 59.57p 32089
20/06/2006 59.57p 59.57p 59.57p 59.57p 15195
19/06/2006 59.07p 59.57p 59.07p 59.57p 76236
16/06/2006 59.57p 59.57p 59.07p 59.07p 1620
15/06/2006 59.57p 59.57p 59.57p 59.57p 0
14/06/2006 59.57p 59.57p 59.57p 59.57p 10745
13/06/2006 59.07p 59.57p 59.07p 59.57p 86599
12/06/2006 59.07p 59.07p 59.07p 59.07p 2956
09/06/2006 58.57p 59.07p 58.57p 59.07p 492052
08/06/2006 58.57p 59.07p 58.57p 58.57p 51
07/06/2006 58.57p 58.57p 58.57p 58.57p 1040
06/06/2006 58.57p 58.57p 58.57p 58.57p 15981
05/06/2006 58.57p 58.57p 58.57p 58.57p 1433
02/06/2006 58.57p 58.57p 58.57p 58.57p 64712
01/06/2006 58.57p 58.57p 58.57p 58.57p 17495
31/05/2006 58.57p 58.57p 58.57p 58.57p 2312
30/05/2006 58.57p 58.57p 58.57p 58.57p 1626
26/05/2006 58.57p 58.57p 58.57p 58.57p 370
25/05/2006 58.57p 58.57p 58.57p 58.57p 0
24/05/2006 59.07p 59.07p 58.57p 58.57p 83479
23/05/2006 59.07p 59.57p 58.57p 59.07p 128
22/05/2006 59.07p 59.07p 57.57p 59.07p 8114
19/05/2006 59.07p 59.07p 59.07p 59.07p 6992
18/05/2006 59.07p 59.07p 59.07p 59.07p 0
17/05/2006 59.57p 59.57p 59.07p 59.07p 13484
16/05/2006 59.57p 60.07p 59.57p 59.57p 56624
15/05/2006 61.07p 61.07p 60.07p 60.07p 46623
12/05/2006 61.07p 61.07p 61.07p 61.07p 15681
11/05/2006 60.57p 61.07p 60.57p 61.07p 48090
10/05/2006 60.57p 60.57p 60.57p 60.57p 11802
09/05/2006 60.57p 60.57p 60.57p 60.57p 3549
08/05/2006 59.07p 60.57p 59.07p 60.57p 55002
05/05/2006 58.57p 58.57p 58.57p 58.57p 32185
04/05/2006 58.57p 58.57p 58.07p 58.57p 86321
03/05/2006 58.57p 58.57p 58.57p 58.57p 126311
02/05/2006 58.57p 58.57p 58.57p 58.57p 55495
28/04/2006 58.57p 58.57p 58.57p 58.57p 32457
27/04/2006 58.57p 58.57p 58.57p 58.57p 6372214
26/04/2006 58.57p 58.57p 58.57p 58.57p 15028
25/04/2006 58.57p 58.57p 58.57p 58.57p 14800
24/04/2006 59.57p 59.57p 58.57p 58.57p 490329
21/04/2006 58.57p 59.57p 58.57p 59.57p 108038
20/04/2006 58.57p 58.57p 58.07p 58.57p 33128
19/04/2006 58.57p 58.57p 58.57p 58.57p 18350
18/04/2006 58.07p 58.07p 56.57p 58.07p 37338
13/04/2006 58.57p 58.57p 58.07p 58.07p 288277
12/04/2006 58.07p 59.07p 58.07p 58.57p 1998
11/04/2006 60.57p 60.57p 57.57p 58.07p 337750
10/04/2006 61.32p 61.32p 60.57p 60.57p 197121
07/04/2006 62.07p 62.07p 61.32p 61.32p 85134
06/04/2006 62.07p 62.07p 61.57p 62.07p 140667
05/04/2006 64.58p 64.58p 62.07p 62.07p 142884
04/04/2006 64.58p 64.58p 64.58p 64.58p 413002
03/04/2006 66.08p 66.08p 64.58p 64.58p 1044054
31/03/2006 66.08p 66.08p 66.08p 66.08p 38263
30/03/2006 66.58p 66.58p 66.08p 66.08p 310088
29/03/2006 66.08p 66.08p 66.08p 66.08p 67346
28/03/2006 66.08p 66.08p 66.08p 66.08p 1126882
27/03/2006 66.08p 66.08p 66.08p 66.08p 153264
24/03/2006 66.58p 66.58p 66.08p 66.08p 2262732
23/03/2006 65.58p 67.08p 65.58p 66.58p 494824
22/03/2006 63.57p 65.58p 63.57p 65.58p 370476
21/03/2006 63.57p 63.57p 63.57p 63.57p 13646
20/03/2006 66.08p 66.08p 63.57p 63.57p 62571
17/03/2006 66.58p 67.08p 66.08p 67.08p 265246
16/03/2006 65.58p 66.58p 65.58p 66.58p 24805
15/03/2006 68.58p 68.58p 65.58p 65.58p 71683
14/03/2006 71.58p 71.58p 71.08p 71.08p 65840
13/03/2006 72.58p 72.58p 71.58p 71.58p 1963963
10/03/2006 73.59p 73.59p 73.59p 73.59p 58018
09/03/2006 73.59p 73.59p 73.59p 73.59p 73883
08/03/2006 74.59p 74.59p 73.59p 73.59p 5893
07/03/2006 74.59p 74.59p 74.59p 74.59p 685
06/03/2006 74.59p 74.59p 74.59p 74.59p 279105
03/03/2006 74.59p 74.59p 74.59p 74.59p 4800
02/03/2006 74.59p 74.59p 74.59p 74.59p 20061
01/03/2006 74.59p 74.59p 74.59p 74.59p 9063
28/02/2006 74.59p 74.59p 74.59p 74.59p 4781
27/02/2006 74.09p 74.59p 73.59p 74.59p 441758
24/02/2006 74.09p 74.09p 74.09p 74.09p 75945
23/02/2006 73.59p 74.59p 73.59p 74.09p 74912
22/02/2006 74.59p 74.59p 74.59p 74.59p 118755
21/02/2006 75.59p 75.59p 73.59p 74.59p 19175
20/02/2006 75.59p 75.59p 75.59p 75.59p 562
17/02/2006 75.59p 75.59p 75.59p 75.59p 98314
16/02/2006 75.59p 75.59p 75.59p 75.59p 41549
15/02/2006 75.59p 75.59p 75.59p 75.59p 1219
14/02/2006 75.59p 75.59p 75.59p 75.59p 254058
13/02/2006 76.09p 76.09p 75.59p 75.59p 21762
10/02/2006 76.09p 76.09p 76.09p 76.09p 89698
09/02/2006 76.09p 76.09p 74.59p 76.09p 44313
08/02/2006 76.09p 76.09p 76.09p 76.09p 30498
07/02/2006 76.09p 76.09p 74.59p 76.09p 334133
06/02/2006 74.59p 74.59p 74.59p 74.59p 138000
03/02/2006 74.59p 74.59p 74.59p 74.59p 11112
02/02/2006 74.59p 74.59p 74.59p 74.59p 13480
01/02/2006 76.09p 76.59p 74.59p 74.59p 59493
31/01/2006 76.59p 77.59p 76.59p 76.59p 507585
30/01/2006 76.59p 76.59p 76.59p 76.59p 30760
27/01/2006 75.59p 76.59p 75.09p 76.59p 108608
26/01/2006 75.09p 75.59p 75.09p 75.09p 12111
25/01/2006 75.09p 75.09p 74.59p 75.09p 392593
24/01/2006 74.59p 75.59p 74.59p 74.59p 44365
23/01/2006 75.09p 75.09p 74.09p 74.59p 129062
20/01/2006 73.59p 74.09p 73.59p 74.09p 10136
19/01/2006 74.09p 75.59p 74.09p 74.09p 4948
18/01/2006 72.58p 73.59p 72.08p 73.59p 660056
17/01/2006 73.09p 73.09p 73.09p 73.09p 14872
16/01/2006 73.09p 73.59p 72.58p 73.09p 85671
13/01/2006 73.59p 73.59p 73.59p 73.59p 8028
12/01/2006 73.59p 73.59p 73.59p 73.59p 101416
11/01/2006 73.59p 74.59p 73.59p 73.59p 21599
10/01/2006 73.59p 75.59p 73.59p 73.59p 248324
09/01/2006 75.09p 75.09p 75.09p 75.09p 41792
06/01/2006 75.59p 76.09p 75.09p 75.09p 5266
05/01/2006 76.59p 77.59p 76.09p 76.09p 42933
04/01/2006 75.09p 77.59p 74.59p 77.59p 307112
03/01/2006 74.09p 74.59p 73.59p 74.59p 219743
30/12/2005 74.09p 74.09p 73.59p 73.59p 234
29/12/2005 74.09p 74.09p 74.09p 74.09p 129137
28/12/2005 74.09p 74.09p 74.09p 74.09p 103572
23/12/2005 74.09p 74.09p 74.09p 74.09p 2236
22/12/2005 74.09p 74.59p 74.09p 74.09p 30545
21/12/2005 76.09p 76.59p 74.59p 74.59p 19977
20/12/2005 76.59p 77.09p 76.59p 76.59p 117884
19/12/2005 77.09p 77.09p 77.09p 77.09p 29275
16/12/2005 77.09p 77.09p 77.09p 77.09p 143576
15/12/2005 76.09p 77.59p 74.59p 77.09p 158742
14/12/2005 75.09p 75.09p 74.59p 74.59p 2557
13/12/2005 74.09p 74.59p 73.59p 74.59p 90819
12/12/2005 75.59p 77.59p 74.59p 74.59p 36581
09/12/2005 77.59p 78.09p 77.09p 77.09p 10820
08/12/2005 78.09p 78.09p 77.59p 78.09p 7491
07/12/2005 78.09p 79.09p 78.09p 78.09p 27761
06/12/2005 79.09p 79.09p 79.09p 79.09p 150247
05/12/2005 79.59p 80.09p 79.09p 79.09p 5120
02/12/2005 80.09p 80.09p 79.09p 80.09p 252283
01/12/2005 83.60p 84.60p 79.09p 79.09p 3324798
30/11/2005 79.59p 88.60p 78.59p 84.60p 217976
29/11/2005 78.09p 78.59p 76.09p 78.59p 50048
28/11/2005 76.09p 76.09p 75.09p 76.09p 57175
25/11/2005 73.59p 75.09p 73.09p 75.09p 122900
24/11/2005 73.09p 73.09p 73.09p 73.09p 4629
23/11/2005 73.09p 73.09p 72.58p 73.09p 1089
22/11/2005 70.08p 72.58p 70.08p 72.58p 278091
21/11/2005 70.58p 70.58p 70.08p 70.58p 744104
18/11/2005 70.08p 70.08p 70.08p 70.08p 4321
17/11/2005 70.08p 70.08p 70.08p 70.08p 8060
16/11/2005 70.08p 71.58p 70.08p 70.08p 252619
15/11/2005 73.09p 73.59p 71.58p 71.58p 111129
14/11/2005 73.59p 73.59p 73.59p 73.59p 2302304
11/11/2005 73.09p 73.59p 71.58p 73.59p 67479
10/11/2005 71.08p 73.09p 71.08p 73.09p 86898
09/11/2005 67.58p 70.58p 67.58p 70.58p 78463
08/11/2005 66.58p 67.58p 66.58p 66.58p 36289
07/11/2005 66.08p 66.58p 65.58p 66.58p 341755
04/11/2005 64.58p 65.58p 64.07p 65.58p 7276
03/11/2005 64.07p 64.07p 64.07p 64.07p 30485
02/11/2005 63.57p 64.07p 62.57p 64.07p 357163
01/11/2005 62.57p 62.57p 62.57p 62.57p 34119
31/10/2005 62.57p 62.57p 62.57p 62.57p 3996015
28/10/2005 62.57p 62.57p 62.57p 62.57p 29889
27/10/2005 62.57p 62.57p 62.57p 62.57p 1906348
26/10/2005 62.57p 63.57p 62.57p 62.57p 91341
25/10/2005 63.57p 63.57p 63.57p 63.57p 3779
24/10/2005 63.57p 64.07p 63.57p 63.57p 20323
21/10/2005 68.08p 69.58p 64.07p 64.07p 1552703
20/10/2005 68.08p 68.58p 68.08p 68.58p 41453

*Close Price adjusted for both dividends and splits