Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/10/2005 70.58p 71.08p 68.08p 68.08p 227666
18/10/2005 71.08p 71.08p 71.08p 71.08p 589263
17/10/2005 71.08p 71.08p 71.08p 71.08p 117948
14/10/2005 71.08p 71.08p 71.08p 71.08p 16736
13/10/2005 71.58p 71.58p 71.08p 71.08p 34959
12/10/2005 71.08p 71.08p 71.08p 71.08p 13276
11/10/2005 71.08p 71.08p 71.08p 71.08p 2461
10/10/2005 71.08p 71.08p 71.08p 71.08p 5329
07/10/2005 71.08p 71.08p 70.58p 71.08p 22403
06/10/2005 68.58p 70.58p 67.08p 70.58p 428357
05/10/2005 66.33p 67.08p 66.08p 67.08p 1847981
04/10/2005 66.08p 66.08p 66.08p 66.08p 125927
03/10/2005 66.08p 66.08p 66.08p 66.08p 196864
30/09/2005 65.08p 66.08p 65.08p 66.08p 768911
29/09/2005 65.08p 66.58p 63.57p 65.08p 487578
28/09/2005 69.08p 70.58p 66.58p 66.58p 49205
27/09/2005 69.58p 70.08p 68.58p 69.58p 77100
26/09/2005 70.08p 71.58p 70.08p 70.08p 2996
23/09/2005 70.58p 70.58p 70.58p 70.58p 4262
22/09/2005 70.58p 70.58p 70.58p 70.58p 15338
21/09/2005 84.60p 84.60p 70.58p 70.58p 32686
20/09/2005 70.58p 70.58p 70.58p 70.58p 24977
19/09/2005 70.58p 70.58p 70.58p 70.58p 4455
16/09/2005 70.33p 70.58p 69.08p 70.58p 1081141
15/09/2005 76.09p 77.09p 69.08p 69.08p 4294838
14/09/2005 76.59p 77.09p 76.59p 77.09p 109266
13/09/2005 76.59p 76.59p 76.59p 76.59p 98516
12/09/2005 76.59p 76.59p 76.59p 76.59p 96384
09/09/2005 76.59p 76.59p 76.59p 76.59p 48743
08/09/2005 76.59p 76.59p 76.59p 76.59p 309747
07/09/2005 76.59p 76.59p 76.59p 76.59p 4185
06/09/2005 76.59p 77.09p 76.59p 76.59p 244982
05/09/2005 77.09p 78.09p 77.09p 77.09p 33995
02/09/2005 78.09p 78.59p 78.09p 78.09p 28274
01/09/2005 78.59p 78.59p 78.59p 78.59p 9648
31/08/2005 78.59p 78.59p 78.59p 78.59p 169553
30/08/2005 78.59p 78.59p 78.59p 78.59p 9892
29/08/2005 78.59p 78.59p 78.59p 78.59p 0
26/08/2005 78.59p 78.59p 78.59p 78.59p 4455
25/08/2005 78.59p 80.09p 77.59p 78.59p 25556
24/08/2005 80.09p 80.09p 80.09p 80.09p 60389
23/08/2005 80.09p 80.09p 80.09p 80.09p 51720
22/08/2005 79.59p 80.09p 79.09p 80.09p 139992
19/08/2005 79.09p 79.09p 78.59p 79.09p 76099
18/08/2005 78.59p 78.59p 78.59p 78.59p 31043
17/08/2005 78.09p 78.59p 78.09p 78.59p 725992
16/08/2005 76.59p 78.59p 76.59p 78.59p 163614
15/08/2005 78.09p 78.59p 76.59p 76.59p 89733
12/08/2005 80.59p 81.09p 78.59p 78.59p 81289
11/08/2005 81.09p 81.09p 81.09p 81.09p 9114
10/08/2005 81.09p 81.09p 81.09p 81.09p 23624
09/08/2005 81.09p 81.09p 81.09p 81.09p 350778
08/08/2005 81.09p 81.09p 81.09p 81.09p 57789
05/08/2005 81.09p 81.09p 81.09p 81.09p 34128
04/08/2005 81.09p 81.09p 81.09p 81.09p 49665
03/08/2005 81.09p 81.09p 81.09p 81.09p 28845
02/08/2005 81.09p 81.09p 81.09p 81.09p 88969
01/08/2005 81.09p 81.60p 81.09p 81.09p 59618
29/07/2005 81.60p 81.60p 81.60p 81.60p 33690
28/07/2005 81.60p 81.60p 81.60p 81.60p 514515
27/07/2005 81.60p 81.60p 81.60p 81.60p 86490
26/07/2005 81.60p 81.60p 81.60p 81.60p 9902
25/07/2005 81.60p 81.60p 81.60p 81.60p 7059
22/07/2005 81.09p 81.60p 80.59p 81.60p 643624
21/07/2005 80.59p 80.59p 80.59p 80.59p 0
20/07/2005 80.59p 80.59p 80.59p 80.59p 36673
19/07/2005 80.59p 80.59p 80.09p 80.59p 20049
18/07/2005 80.09p 80.09p 80.09p 80.09p 8038
15/07/2005 80.09p 80.09p 80.09p 80.09p 43944
14/07/2005 80.09p 80.09p 80.09p 80.09p 7469
13/07/2005 79.59p 80.34p 79.59p 80.09p 27706
12/07/2005 79.09p 79.59p 79.09p 79.59p 31360
11/07/2005 78.59p 78.59p 78.59p 78.59p 56048
08/07/2005 78.59p 78.59p 78.59p 78.59p 75055
07/07/2005 83.60p 84.10p 78.59p 78.59p 35676
06/07/2005 84.10p 84.10p 84.10p 84.10p 7315
05/07/2005 84.10p 84.10p 84.10p 84.10p 142485
04/07/2005 84.10p 84.10p 84.10p 84.10p 193839
01/07/2005 84.10p 84.10p 84.10p 84.10p 11855
30/06/2005 84.10p 84.60p 84.10p 84.10p 24971
29/06/2005 84.60p 84.60p 84.60p 84.60p 422081
28/06/2005 85.10p 85.10p 85.10p 85.10p 1475
27/06/2005 85.10p 85.10p 84.60p 85.10p 258450
24/06/2005 84.60p 84.60p 84.60p 84.60p 109639
23/06/2005 84.60p 84.60p 84.10p 84.60p 94898
22/06/2005 84.10p 84.10p 84.10p 84.10p 7092
21/06/2005 83.60p 84.10p 82.60p 84.10p 44797
20/06/2005 82.60p 82.60p 82.10p 82.60p 320991
17/06/2005 82.10p 82.10p 82.10p 82.10p 1677
16/06/2005 82.10p 82.10p 82.10p 82.10p 27398
15/06/2005 82.10p 82.10p 81.60p 82.10p 19977
14/06/2005 81.60p 81.60p 81.60p 81.60p 1511
13/06/2005 81.60p 81.60p 81.60p 81.60p 8237
10/06/2005 81.60p 81.60p 81.09p 81.60p 72529
09/06/2005 81.60p 81.60p 81.09p 81.09p 80905
08/06/2005 81.09p 81.09p 81.09p 81.09p 9747
07/06/2005 81.09p 81.09p 80.59p 81.09p 52115
06/06/2005 80.59p 80.59p 80.59p 80.59p 64341
03/06/2005 80.59p 80.59p 80.09p 80.59p 351372
02/06/2005 80.09p 80.09p 80.09p 80.09p 258298
01/06/2005 80.09p 80.09p 80.09p 80.09p 3730
31/05/2005 80.09p 80.09p 80.09p 80.09p 3407
27/05/2005 80.09p 80.09p 80.09p 80.09p 11896
26/05/2005 80.09p 80.09p 80.09p 80.09p 11328
25/05/2005 80.09p 80.09p 80.09p 80.09p 2018
24/05/2005 80.59p 81.09p 80.09p 80.09p 253736
23/05/2005 81.09p 81.09p 81.09p 81.09p 968
20/05/2005 81.09p 81.09p 81.09p 81.09p 340146
19/05/2005 81.09p 81.09p 81.09p 81.09p 2127
18/05/2005 81.09p 81.09p 81.09p 81.09p 48351
17/05/2005 81.09p 81.09p 81.09p 81.09p 8805
16/05/2005 81.09p 81.09p 81.09p 81.09p 33818
13/05/2005 79.09p 81.60p 79.09p 81.09p 233890
12/05/2005 78.59p 78.59p 78.59p 78.59p 13649
11/05/2005 78.59p 79.09p 77.59p 78.59p 92808
10/05/2005 79.09p 79.09p 79.09p 79.09p 27103
09/05/2005 79.09p 79.09p 79.09p 79.09p 53044
06/05/2005 79.09p 79.09p 79.09p 79.09p 183434
05/05/2005 79.09p 79.09p 79.09p 79.09p 481590
04/05/2005 79.09p 79.09p 77.59p 79.09p 22240
03/05/2005 77.59p 77.59p 77.59p 77.59p 434656
29/04/2005 77.59p 77.59p 77.59p 77.59p 432499
28/04/2005 80.59p 82.60p 77.59p 77.59p 1155307
27/04/2005 83.10p 83.60p 82.10p 82.60p 53420
26/04/2005 83.60p 83.60p 82.60p 83.60p 68990
25/04/2005 82.60p 83.10p 82.10p 82.60p 78841
22/04/2005 82.10p 82.10p 82.10p 82.10p 62129
21/04/2005 82.10p 82.10p 82.10p 82.10p 105593
20/04/2005 82.10p 82.10p 82.10p 82.10p 22722
19/04/2005 82.10p 82.10p 82.10p 82.10p 46130
18/04/2005 83.10p 83.10p 81.60p 82.10p 145492
15/04/2005 84.10p 84.10p 84.10p 84.10p 92376
14/04/2005 84.10p 84.60p 84.10p 84.10p 59826
13/04/2005 84.60p 85.10p 84.60p 84.60p 170374
12/04/2005 84.10p 86.10p 78.59p 85.10p 409543
11/04/2005 78.59p 78.59p 78.59p 78.59p 119641
08/04/2005 78.59p 78.59p 78.09p 78.59p 206750
07/04/2005 74.59p 78.09p 73.59p 78.09p 145978
06/04/2005 73.59p 73.59p 73.59p 73.59p 22503
05/04/2005 73.59p 73.59p 73.59p 73.59p 61419
04/04/2005 74.59p 74.59p 74.59p 74.59p 14301
01/04/2005 74.59p 74.59p 74.59p 74.59p 54237
31/03/2005 75.09p 75.09p 73.59p 74.59p 51666
30/03/2005 73.59p 73.59p 73.59p 73.59p 22186
29/03/2005 73.59p 74.59p 73.59p 73.59p 285921
24/03/2005 74.59p 74.59p 74.59p 74.59p 223108
23/03/2005 75.09p 76.09p 73.59p 74.59p 501373
22/03/2005 79.09p 79.09p 77.59p 77.59p 328868
21/03/2005 79.09p 79.09p 79.09p 79.09p 164593
18/03/2005 79.09p 79.09p 79.09p 79.09p 31996
17/03/2005 79.09p 79.09p 79.09p 79.09p 50430
16/03/2005 79.09p 79.09p 78.59p 79.09p 79911
15/03/2005 78.59p 78.59p 77.59p 78.59p 276118
14/03/2005 77.59p 77.59p 77.59p 77.59p 786292
11/03/2005 77.59p 78.09p 77.09p 78.09p 411313
10/03/2005 77.09p 77.09p 77.09p 77.09p 119382
09/03/2005 77.09p 77.09p 77.09p 77.09p 67865
08/03/2005 75.59p 77.09p 75.09p 77.09p 784852
07/03/2005 72.58p 75.09p 71.08p 75.09p 789793
04/03/2005 71.58p 71.58p 71.08p 71.08p 205438
03/03/2005 69.08p 71.08p 69.08p 71.08p 606139
02/03/2005 70.08p 70.08p 70.08p 70.08p 417176
01/03/2005 69.08p 70.08p 68.58p 70.08p 568863
28/02/2005 68.58p 68.58p 68.58p 68.58p 13288
25/02/2005 68.58p 68.58p 68.58p 68.58p 42845
24/02/2005 68.58p 68.58p 68.58p 68.58p 433414
23/02/2005 71.58p 71.58p 67.08p 68.58p 364481
22/02/2005 71.08p 71.08p 68.58p 71.08p 81197
21/02/2005 71.08p 71.08p 69.58p 71.08p 35314
18/02/2005 74.09p 74.59p 69.58p 69.58p 159814
17/02/2005 68.58p 75.09p 68.08p 74.59p 429565
16/02/2005 68.08p 68.08p 68.08p 68.08p 50004
15/02/2005 68.08p 68.08p 68.08p 68.08p 147486
14/02/2005 69.08p 69.08p 68.08p 68.08p 201039
11/02/2005 69.58p 69.58p 69.58p 69.58p 6125
10/02/2005 69.58p 69.58p 69.58p 69.58p 55157
09/02/2005 69.58p 69.58p 69.58p 69.58p 20795
08/02/2005 69.58p 69.58p 69.58p 69.58p 27230
07/02/2005 69.58p 69.58p 69.58p 69.58p 32069
04/02/2005 69.58p 69.58p 69.58p 69.58p 87892
03/02/2005 69.58p 69.58p 69.58p 69.58p 157651
02/02/2005 67.08p 70.58p 66.58p 69.58p 1270197
01/02/2005 62.57p 66.58p 61.57p 66.58p 150018
31/01/2005 61.57p 61.57p 61.57p 61.57p 89567
28/01/2005 61.57p 61.57p 61.57p 61.57p 377520
27/01/2005 61.57p 61.57p 61.57p 61.57p 330987
26/01/2005 61.57p 61.57p 61.57p 61.57p 3886
25/01/2005 61.57p 61.57p 61.57p 61.57p 18294
24/01/2005 61.57p 61.57p 61.57p 61.57p 50005
21/01/2005 61.57p 61.57p 61.57p 61.57p 10366
20/01/2005 61.57p 61.57p 61.57p 61.57p 40641
19/01/2005 62.57p 62.57p 61.57p 61.57p 12985
18/01/2005 62.57p 62.57p 62.57p 62.57p 121450
17/01/2005 62.57p 63.57p 62.57p 62.57p 57476
14/01/2005 63.57p 63.57p 63.57p 63.57p 80661
13/01/2005 65.58p 66.58p 63.57p 63.57p 216895
12/01/2005 64.58p 66.58p 64.58p 66.58p 558938
11/01/2005 70.08p 70.08p 61.57p 63.57p 437508
10/01/2005 57.57p 61.57p 56.57p 61.57p 256585
07/01/2005 56.57p 56.57p 56.57p 56.57p 16321

*Close Price adjusted for both dividends and splits