Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2005 56.57p 56.57p 56.57p 56.57p 487678
05/01/2005 56.57p 56.57p 56.57p 56.57p 8790
04/01/2005 56.57p 56.57p 56.57p 56.57p 3227
31/12/2004 56.57p 56.57p 56.57p 56.57p 0
30/12/2004 56.57p 56.57p 56.57p 56.57p 2144
29/12/2004 56.57p 56.57p 56.57p 56.57p 7688
24/12/2004 56.57p 56.57p 56.57p 56.57p 116172
23/12/2004 56.07p 56.57p 56.07p 56.57p 11816
22/12/2004 56.07p 56.07p 55.06p 56.07p 51970
21/12/2004 55.06p 55.06p 55.06p 55.06p 699
20/12/2004 55.06p 55.56p 55.06p 55.06p 56789
17/12/2004 55.56p 55.56p 55.56p 55.56p 3618
16/12/2004 55.56p 55.56p 55.56p 55.56p 3850
15/12/2004 55.56p 55.56p 55.56p 55.56p 3425
14/12/2004 55.56p 55.56p 55.56p 55.56p 39736
13/12/2004 55.06p 55.56p 54.06p 55.56p 60878
10/12/2004 54.06p 54.06p 54.06p 54.06p 17139
09/12/2004 54.06p 54.06p 54.06p 54.06p 500079
08/12/2004 54.06p 54.06p 54.06p 54.06p 4262
07/12/2004 54.06p 54.06p 54.06p 54.06p 46805
06/12/2004 54.06p 54.06p 54.06p 54.06p 38948
03/12/2004 54.06p 55.06p 54.06p 54.06p 154313
02/12/2004 55.06p 55.06p 55.06p 55.06p 2780
01/12/2004 55.06p 55.06p 55.06p 55.06p 78651
30/11/2004 56.57p 57.07p 55.06p 55.06p 22783
29/11/2004 57.07p 57.07p 57.07p 57.07p 17947
26/11/2004 57.07p 57.07p 57.07p 57.07p 1829
25/11/2004 57.07p 57.07p 57.07p 57.07p 9351
24/11/2004 57.07p 57.07p 57.07p 57.07p 112733
23/11/2004 57.07p 57.57p 57.07p 57.07p 35037
22/11/2004 57.57p 57.57p 57.57p 57.57p 13312
19/11/2004 57.57p 58.57p 57.57p 57.57p 402877
18/11/2004 58.57p 58.57p 58.57p 58.57p 4452
17/11/2004 58.57p 58.57p 58.57p 58.57p 8240
16/11/2004 58.57p 58.57p 58.57p 58.57p 14781
15/11/2004 58.57p 58.57p 58.57p 58.57p 157031
12/11/2004 59.57p 59.57p 58.57p 59.57p 324349
11/11/2004 57.57p 58.57p 57.07p 58.57p 69972
10/11/2004 57.07p 57.07p 57.07p 57.07p 269256
09/11/2004 57.07p 57.07p 56.57p 57.07p 81115
08/11/2004 56.57p 56.57p 56.57p 56.57p 4077
05/11/2004 56.57p 56.57p 56.57p 56.57p 0
04/11/2004 56.57p 56.57p 56.57p 56.57p 132550
03/11/2004 56.57p 56.57p 56.57p 56.57p 56562
02/11/2004 56.57p 57.07p 56.57p 56.57p 213197
01/11/2004 57.07p 57.07p 57.07p 57.07p 8230
29/10/2004 57.07p 57.07p 57.07p 57.07p 1418
28/10/2004 57.07p 57.07p 57.07p 57.07p 5720
27/10/2004 57.07p 57.07p 57.07p 57.07p 302422
26/10/2004 57.07p 58.07p 57.07p 57.07p 20909
25/10/2004 58.07p 58.07p 58.07p 58.07p 1380
22/10/2004 58.07p 58.57p 58.07p 58.07p 119566
21/10/2004 58.57p 58.57p 58.57p 58.57p 10890
20/10/2004 58.57p 58.57p 57.57p 58.57p 303211
19/10/2004 57.57p 57.57p 57.57p 57.57p 2088
18/10/2004 57.57p 57.57p 57.57p 57.57p 22705
15/10/2004 57.57p 57.57p 57.57p 57.57p 24278
14/10/2004 57.57p 57.57p 57.57p 57.57p 29184
13/10/2004 58.57p 58.57p 57.57p 57.57p 147721
12/10/2004 58.07p 58.07p 54.06p 57.57p 154674
11/10/2004 54.06p 54.06p 54.06p 54.06p 853368
08/10/2004 54.06p 54.06p 53.56p 54.06p 9793
07/10/2004 53.56p 53.56p 53.56p 53.56p 3019
06/10/2004 53.56p 53.56p 52.56p 53.56p 68937
05/10/2004 52.56p 52.56p 51.56p 52.56p 261983
04/10/2004 51.56p 51.56p 51.56p 51.56p 536347
01/10/2004 51.56p 52.56p 51.56p 51.56p 60777
30/09/2004 53.06p 53.56p 52.56p 52.56p 23870
29/09/2004 54.06p 55.06p 53.56p 53.56p 651738
28/09/2004 55.06p 56.57p 55.06p 55.06p 2006083
27/09/2004 56.57p 56.57p 56.57p 56.57p 29699
24/09/2004 56.57p 56.57p 56.57p 56.57p 842
23/09/2004 56.57p 56.57p 56.57p 56.57p 8425
22/09/2004 56.57p 56.57p 56.57p 56.57p 21043
21/09/2004 56.57p 56.57p 56.57p 56.57p 478034
20/09/2004 56.57p 56.57p 56.57p 56.57p 305182
17/09/2004 56.57p 56.57p 56.57p 56.57p 11707
16/09/2004 56.57p 56.57p 56.57p 56.57p 6306206
15/09/2004 56.57p 56.57p 56.57p 56.57p 48633
14/09/2004 56.57p 56.57p 56.57p 56.57p 38072
13/09/2004 56.57p 56.57p 56.57p 56.57p 1080410
10/09/2004 56.57p 56.57p 56.57p 56.57p 2993
09/09/2004 56.57p 56.57p 54.06p 56.57p 64686
08/09/2004 54.06p 55.56p 54.06p 54.06p 15300
07/09/2004 55.56p 55.56p 55.56p 55.56p 102921
06/09/2004 55.56p 55.56p 55.56p 55.56p 16956
03/09/2004 55.56p 55.56p 55.56p 55.56p 1035
02/09/2004 55.56p 55.56p 55.56p 55.56p 8660
01/09/2004 55.56p 55.56p 55.56p 55.56p 11450
31/08/2004 55.56p 55.56p 55.56p 55.56p 3093
27/08/2004 55.56p 55.56p 55.56p 55.56p 23566
26/08/2004 55.56p 56.57p 55.56p 55.56p 235288
25/08/2004 56.07p 56.57p 56.07p 56.57p 68094
24/08/2004 56.57p 56.57p 56.57p 56.57p 33154
23/08/2004 56.57p 56.57p 56.57p 56.57p 64266
20/08/2004 57.57p 57.57p 56.57p 56.57p 9125
19/08/2004 56.57p 56.57p 56.57p 56.57p 0
18/08/2004 56.57p 56.57p 56.57p 56.57p 9689
17/08/2004 57.57p 57.57p 56.07p 56.57p 274246
16/08/2004 57.57p 57.57p 56.07p 56.07p 110295
13/08/2004 56.57p 59.57p 56.07p 56.07p 42617
12/08/2004 59.57p 59.57p 59.57p 59.57p 15516
11/08/2004 59.57p 59.57p 59.57p 59.57p 13343
10/08/2004 59.57p 59.57p 59.57p 59.57p 409
09/08/2004 59.57p 59.57p 59.57p 59.57p 17592
06/08/2004 59.57p 59.57p 59.57p 59.57p 131
05/08/2004 59.57p 59.57p 59.07p 59.57p 26931
04/08/2004 59.57p 59.57p 59.07p 59.07p 358250
03/08/2004 56.57p 60.07p 56.07p 59.07p 1061337
02/08/2004 57.57p 58.57p 56.07p 56.07p 36010
30/07/2004 57.57p 57.57p 57.57p 57.57p 15831
29/07/2004 57.57p 57.57p 57.57p 57.57p 437549
28/07/2004 57.57p 57.57p 57.57p 57.57p 788291
27/07/2004 57.57p 57.57p 57.57p 57.57p 9050
26/07/2004 57.57p 57.57p 57.57p 57.57p 16207
23/07/2004 57.57p 57.57p 57.57p 57.57p 0
22/07/2004 57.57p 58.57p 57.57p 57.57p 135793
21/07/2004 58.57p 58.57p 58.57p 58.57p 23107
20/07/2004 58.57p 58.57p 58.57p 58.57p 4631
19/07/2004 58.57p 58.57p 57.57p 58.57p 144523
16/07/2004 59.07p 60.07p 57.57p 57.57p 4580530
15/07/2004 61.57p 63.07p 60.07p 60.07p 24147
14/07/2004 63.57p 63.57p 63.07p 63.07p 16725
13/07/2004 63.07p 63.57p 63.07p 63.07p 1047546
12/07/2004 60.57p 60.57p 60.57p 60.57p 36854
09/07/2004 60.57p 60.57p 60.57p 60.57p 1647
08/07/2004 60.57p 60.57p 60.57p 60.57p 5764
07/07/2004 60.57p 60.57p 60.57p 60.57p 13960
06/07/2004 60.57p 60.57p 60.57p 60.57p 2949
05/07/2004 60.57p 60.57p 60.57p 60.57p 0
02/07/2004 60.57p 60.57p 60.57p 60.57p 3055
01/07/2004 60.57p 60.57p 60.57p 60.57p 90787
30/06/2004 60.57p 60.57p 60.57p 60.57p 6087
29/06/2004 60.57p 60.57p 60.57p 60.57p 0
28/06/2004 60.57p 60.57p 60.57p 60.57p 5450
25/06/2004 60.57p 60.57p 60.57p 60.57p 3290
24/06/2004 60.57p 60.57p 60.57p 60.57p 16428
23/06/2004 60.57p 60.57p 60.57p 60.57p 0
22/06/2004 60.57p 60.57p 60.57p 60.57p 1152620
21/06/2004 60.57p 60.57p 60.07p 60.57p 28481
18/06/2004 58.57p 60.07p 58.07p 60.07p 79497
17/06/2004 58.07p 58.07p 57.07p 58.07p 105
16/06/2004 56.57p 56.57p 56.57p 57.07p 2797
15/06/2004 56.57p 56.57p 56.57p 56.57p 0
14/06/2004 56.57p 56.57p 56.57p 56.57p 122
11/06/2004 57.07p 57.07p 56.57p 56.57p 16963
10/06/2004 57.07p 57.07p 57.07p 57.07p 2037
09/06/2004 58.57p 59.07p 57.07p 57.07p 18978
08/06/2004 59.07p 60.07p 59.07p 59.07p 11262
07/06/2004 59.07p 59.07p 59.07p 60.07p 193874
04/06/2004 59.07p 59.07p 59.07p 59.07p 5304
03/06/2004 59.07p 59.07p 59.07p 59.07p 403880
02/06/2004 59.07p 59.07p 59.07p 59.07p 19161
01/06/2004 59.07p 59.07p 59.07p 59.07p 983741
28/05/2004 58.57p 58.57p 58.57p 59.07p 68580
27/05/2004 58.57p 58.57p 58.57p 58.57p 17649
26/05/2004 58.57p 58.57p 58.57p 58.57p 131734
25/05/2004 58.57p 60.57p 58.07p 58.57p 27373
24/05/2004 58.57p 59.07p 58.57p 58.57p 529208
21/05/2004 59.07p 59.07p 59.07p 59.07p 9988
20/05/2004 59.07p 59.07p 59.07p 59.07p 1164
19/05/2004 59.07p 60.57p 56.57p 59.07p 36835
18/05/2004 59.07p 59.07p 59.07p 59.07p 28080
17/05/2004 59.07p 59.07p 59.07p 59.07p 32641
14/05/2004 59.07p 60.07p 59.07p 59.07p 40618
13/05/2004 60.57p 60.07p 60.07p 60.07p 22831
12/05/2004 60.07p 60.07p 60.07p 60.07p 27668
11/05/2004 60.07p 60.07p 60.07p 60.07p 22091
10/05/2004 62.07p 64.07p 60.07p 60.07p 324054
07/05/2004 65.08p 64.07p 64.07p 64.07p 25208
06/05/2004 64.07p 64.07p 64.07p 64.07p 47189
05/05/2004 64.07p 64.07p 64.07p 64.07p 39179
04/05/2004 64.07p 65.08p 60.07p 64.07p 171129
30/04/2004 60.07p 60.07p 58.57p 60.07p 8033
29/04/2004 60.07p 60.07p 60.07p 60.07p 1875
28/04/2004 60.07p 60.07p 58.57p 60.07p 36592
27/04/2004 60.07p 60.07p 60.07p 60.07p 175
26/04/2004 60.07p 60.07p 60.07p 60.07p 668
23/04/2004 60.07p 60.07p 60.07p 60.07p 3087
22/04/2004 60.07p 60.07p 60.07p 60.07p 18466
21/04/2004 60.07p 60.07p 60.07p 60.07p 4327
20/04/2004 59.07p 60.07p 58.57p 60.07p 65942
19/04/2004 58.57p 58.57p 58.57p 58.57p 65475
16/04/2004 58.57p 58.57p 58.57p 58.57p 268107
15/04/2004 58.57p 59.07p 57.57p 58.57p 78260
14/04/2004 59.07p 59.07p 59.07p 59.07p 28280
13/04/2004 59.07p 59.57p 58.57p 59.07p 116482
08/04/2004 59.07p 59.07p 59.07p 59.07p 65429
07/04/2004 59.07p 59.07p 59.07p 59.07p 19949
06/04/2004 59.07p 59.57p 58.57p 59.07p 2104127
05/04/2004 59.07p 59.07p 59.07p 59.07p 20374
02/04/2004 59.07p 59.07p 57.57p 59.07p 177829
01/04/2004 59.07p 59.07p 57.57p 59.07p 145741
31/03/2004 59.07p 59.07p 59.07p 59.07p 33565
30/03/2004 58.57p 59.07p 56.57p 59.07p 22387
29/03/2004 59.07p 59.57p 58.57p 59.07p 8756503
26/03/2004 59.07p 59.07p 56.57p 59.07p 49009
25/03/2004 59.07p 59.07p 56.57p 59.07p 47618
24/03/2004 59.07p 59.07p 59.07p 59.07p 412750
23/03/2004 59.07p 59.07p 56.57p 59.07p 186841

*Close Price adjusted for both dividends and splits