Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Microgen (MCGN) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2001 | 91.61p | 91.61p | 91.61p | 91.61p | 16231 |
| 13/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 73164 |
| 12/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 45573 |
| 09/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 1398 |
| 08/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 10288 |
| 07/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 260695 |
| 06/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 3470 |
| 05/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 1480 |
| 02/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 20676 |
| 01/11/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 968 |
| 31/10/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 1498 |
| 30/10/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 4390 |
| 29/10/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 22082 |
| 26/10/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 43879 |
| 25/10/2001 | 87.60p | 87.60p | 87.60p | 87.60p | 3571 |
| 24/10/2001 | 87.60p | 87.60p | 87.60p | 87.60p | 157058 |
| 23/10/2001 | 87.60p | 87.60p | 87.60p | 87.60p | 665135 |
| 22/10/2001 | 65.08p | 65.08p | 65.08p | 65.08p | 3391 |
| 19/10/2001 | 65.08p | 65.08p | 65.08p | 65.08p | 0 |
| 18/10/2001 | 65.08p | 65.08p | 65.08p | 65.08p | 8490 |
| 17/10/2001 | 65.08p | 65.08p | 65.08p | 65.08p | 12485 |
| 16/10/2001 | 65.08p | 65.08p | 65.08p | 65.08p | 7192 |
| 15/10/2001 | 65.08p | 65.08p | 65.08p | 65.08p | 37423 |
| 12/10/2001 | 65.08p | 65.08p | 65.08p | 65.08p | 0 |
| 11/10/2001 | 62.57p | 62.57p | 62.57p | 62.57p | 18994 |
| 10/10/2001 | 62.57p | 62.57p | 62.57p | 62.57p | 139653 |
| 09/10/2001 | 62.57p | 62.57p | 62.57p | 62.57p | 6992 |
| 08/10/2001 | 62.57p | 62.57p | 62.57p | 62.57p | 33474 |
| 05/10/2001 | 62.57p | 62.57p | 62.57p | 62.57p | 2297 |
| 04/10/2001 | 62.57p | 62.57p | 62.57p | 62.57p | 1398 |
| 03/10/2001 | 62.57p | 62.57p | 62.57p | 62.57p | 3301 |
| 02/10/2001 | 62.57p | 62.57p | 62.57p | 62.57p | 0 |
| 01/10/2001 | 67.58p | 67.58p | 67.58p | 67.58p | 17480 |
| 28/09/2001 | 67.58p | 67.58p | 67.58p | 67.58p | 250 |
| 27/09/2001 | 67.58p | 67.58p | 67.58p | 67.58p | 8784 |
| 26/09/2001 | 67.58p | 67.58p | 67.58p | 67.58p | 0 |
| 25/09/2001 | 67.58p | 67.58p | 67.58p | 67.58p | 6992 |
| 24/09/2001 | 67.58p | 67.58p | 67.58p | 67.58p | 6394 |
| 21/09/2001 | 65.08p | 65.08p | 65.08p | 65.08p | 3399 |
| 20/09/2001 | 75.09p | 75.09p | 75.09p | 75.09p | 746 |
| 19/09/2001 | 80.09p | 80.09p | 80.09p | 80.09p | 5593 |
| 18/09/2001 | 85.10p | 85.10p | 85.10p | 85.10p | 0 |
| 17/09/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 9589 |
| 14/09/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 516 |
| 13/09/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 1687 |
| 12/09/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 36282 |
| 11/09/2001 | 90.11p | 90.11p | 90.11p | 90.11p | 2322 |
| 10/09/2001 | 97.61p | 97.61p | 97.61p | 97.61p | 15282 |
| 07/09/2001 | 105.12p | 105.12p | 105.12p | 105.12p | 0 |
| 06/09/2001 | 105.12p | 105.12p | 105.12p | 105.12p | 16680 |
| 05/09/2001 | 125.15p | 125.15p | 125.15p | 125.15p | 0 |
| 04/09/2001 | 125.15p | 125.15p | 125.15p | 125.15p | 19250 |
| 03/09/2001 | 130.15p | 130.15p | 130.15p | 130.15p | 1228 |
| 31/08/2001 | 130.15p | 130.15p | 130.15p | 130.15p | 151 |
| 30/08/2001 | 130.15p | 130.15p | 130.15p | 130.15p | 8290 |
| 29/08/2001 | 130.15p | 130.15p | 130.15p | 130.15p | 14797 |
| 28/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 1664 |
| 27/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 0 |
| 24/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 0 |
| 23/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 4994 |
| 22/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 2577 |
| 21/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 1921 |
| 20/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 1998 |
| 17/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 0 |
| 16/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 912 |
| 15/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 198 |
| 14/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 222 |
| 13/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 380 |
| 10/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 1998 |
| 09/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 1172 |
| 08/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 0 |
| 07/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 0 |
| 06/08/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 185445 |
| 03/08/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 0 |
| 02/08/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 11753 |
| 01/08/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 9988 |
| 31/07/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 0 |
| 30/07/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 4055 |
| 27/07/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 2297 |
| 26/07/2001 | 140.16p | 140.16p | 140.16p | 140.16p | 24133 |
| 25/07/2001 | 140.16p | 140.16p | 140.16p | 140.16p | 0 |
| 24/07/2001 | 140.16p | 140.16p | 140.16p | 140.16p | 2952 |
| 23/07/2001 | 140.16p | 140.16p | 140.16p | 140.16p | 42450 |
| 20/07/2001 | 140.16p | 140.16p | 140.16p | 140.16p | 6213 |
| 19/07/2001 | 140.16p | 140.16p | 140.16p | 140.16p | 6812 |
| 18/07/2001 | 140.16p | 140.16p | 140.16p | 140.16p | 6569 |
| 17/07/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 9210 |
| 16/07/2001 | 137.66p | 137.66p | 137.66p | 137.66p | 9689 |
| 13/07/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 13335 |
| 12/07/2001 | 132.66p | 132.66p | 132.66p | 132.66p | 13258 |
| 11/07/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 16780 |
| 10/07/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 12176 |
| 09/07/2001 | 135.16p | 135.16p | 135.16p | 135.16p | 11978 |
| 06/07/2001 | 155.18p | 155.18p | 155.18p | 155.18p | 173725 |
| 05/07/2001 | 167.70p | 167.70p | 167.70p | 167.70p | 2571 |
| 04/07/2001 | 175.20p | 175.20p | 175.20p | 175.20p | 641585 |
| 03/07/2001 | 150.18p | 150.18p | 150.18p | 150.18p | 5706 |
| 02/07/2001 | 155.18p | 155.18p | 155.18p | 155.18p | 3126 |
| 29/06/2001 | 155.18p | 155.18p | 155.18p | 155.18p | 5593 |
| 28/06/2001 | 157.68p | 157.68p | 157.68p | 157.68p | 799 |
| 27/06/2001 | 157.68p | 157.68p | 157.68p | 157.68p | 2918 |
| 26/06/2001 | 160.19p | 160.19p | 160.19p | 160.19p | 1366 |
| 25/06/2001 | 160.19p | 160.19p | 160.19p | 160.19p | 12652 |
| 22/06/2001 | 165.19p | 165.19p | 165.19p | 165.19p | 833 |
| 21/06/2001 | 167.70p | 167.70p | 167.70p | 167.70p | 4389 |
| 20/06/2001 | 167.70p | 167.70p | 167.70p | 167.70p | 99504 |
| 19/06/2001 | 172.70p | 172.70p | 172.70p | 172.70p | 0 |
| 18/06/2001 | 170.20p | 170.20p | 170.20p | 170.20p | 7383 |
| 15/06/2001 | 170.20p | 170.20p | 170.20p | 170.20p | 16884 |
| 14/06/2001 | 175.20p | 175.20p | 175.20p | 175.20p | 5693 |
| 13/06/2001 | 187.72p | 187.72p | 187.72p | 187.72p | 6059 |
| 12/06/2001 | 187.72p | 187.72p | 187.72p | 187.72p | 7791 |
| 11/06/2001 | 190.22p | 190.22p | 190.22p | 190.22p | 4994 |
| 08/06/2001 | 195.23p | 195.23p | 195.23p | 195.23p | 38259 |
| 07/06/2001 | 197.73p | 197.73p | 197.73p | 197.73p | 21497 |
| 06/06/2001 | 195.23p | 195.23p | 195.23p | 195.23p | 51455 |
| 05/06/2001 | 195.23p | 195.23p | 195.23p | 195.23p | 2577 |
| 04/06/2001 | 190.22p | 190.22p | 190.22p | 190.22p | 27015 |
| 01/06/2001 | 197.73p | 197.73p | 197.73p | 197.73p | 10059 |
| 31/05/2001 | 197.73p | 197.73p | 197.73p | 197.73p | 10008 |
| 30/05/2001 | 202.74p | 202.74p | 202.74p | 202.74p | 8120 |
| 29/05/2001 | 205.24p | 205.24p | 205.24p | 205.24p | 105014 |
| 25/05/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 677 |
| 24/05/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 499 |
| 23/05/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 14617 |
| 22/05/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 970 |
| 21/05/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 200 |
| 18/05/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 1617 |
| 17/05/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 4975 |
| 16/05/2001 | 232.77p | 232.77p | 232.77p | 232.77p | 150066 |
| 15/05/2001 | 237.78p | 237.78p | 237.78p | 237.78p | 0 |
| 14/05/2001 | 237.78p | 237.78p | 237.78p | 237.78p | 7122 |
| 11/05/2001 | 237.78p | 237.78p | 237.78p | 237.78p | 5709 |
| 10/05/2001 | 237.78p | 237.78p | 237.78p | 237.78p | 2499 |
| 09/05/2001 | 237.78p | 237.78p | 237.78p | 237.78p | 1861 |
| 08/05/2001 | 237.78p | 237.78p | 237.78p | 237.78p | 3432 |
| 04/05/2001 | 237.78p | 237.78p | 237.78p | 237.78p | 0 |
| 03/05/2001 | 241.78p | 241.78p | 241.78p | 241.78p | 0 |
| 02/05/2001 | 241.78p | 241.78p | 241.78p | 241.78p | 254754 |
| 01/05/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 1698 |
| 30/04/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 2776 |
| 27/04/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 1198 |
| 26/04/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 14645 |
| 25/04/2001 | 247.79p | 247.79p | 247.79p | 247.79p | 28531 |
| 24/04/2001 | 250.29p | 250.29p | 250.29p | 250.29p | 48782 |
| 23/04/2001 | 245.29p | 245.29p | 245.29p | 245.29p | 4799 |
| 20/04/2001 | 245.29p | 245.29p | 245.29p | 245.29p | 7609 |
| 19/04/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 59733 |
| 18/04/2001 | 232.77p | 232.77p | 232.77p | 232.77p | 46050 |
| 17/04/2001 | 222.76p | 222.76p | 222.76p | 222.76p | 7547 |
| 12/04/2001 | 222.76p | 222.76p | 222.76p | 222.76p | 3097 |
| 11/04/2001 | 222.76p | 222.76p | 222.76p | 222.76p | 599 |
| 10/04/2001 | 222.76p | 222.76p | 222.76p | 222.76p | 221 |
| 09/04/2001 | 222.76p | 222.76p | 222.76p | 222.76p | 120054 |
| 06/04/2001 | 227.77p | 227.77p | 227.77p | 227.77p | 4828 |
| 05/04/2001 | 227.77p | 227.77p | 227.77p | 227.77p | 147883 |
| 04/04/2001 | 215.25p | 215.25p | 215.25p | 215.25p | 14310 |
| 03/04/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 17423 |
| 02/04/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 10485 |
| 30/03/2001 | 240.28p | 240.28p | 240.28p | 240.28p | 860 |
| 29/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 154719 |
| 28/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 17162 |
| 27/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 5274 |
| 26/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 5083 |
| 23/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 3542 |
| 22/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 15182 |
| 21/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 23941 |
| 20/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 87818 |
| 19/03/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 26023 |
| 16/03/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 64110 |
| 15/03/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 18173 |
| 14/03/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 17463 |
| 13/03/2001 | 235.28p | 235.28p | 235.28p | 235.28p | 6093 |
| 12/03/2001 | 237.78p | 237.78p | 237.78p | 237.78p | 112917 |
| 09/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 512731 |
| 08/03/2001 | 242.78p | 242.78p | 242.78p | 242.78p | 40062 |
| 07/03/2001 | 220.26p | 220.26p | 220.26p | 220.26p | 166051 |
| 06/03/2001 | 200.23p | 200.23p | 200.23p | 200.23p | 40014 |
| 05/03/2001 | 187.72p | 187.72p | 187.72p | 187.72p | 26719 |
| 02/03/2001 | 182.71p | 182.71p | 182.71p | 182.71p | 2430 |
| 01/03/2001 | 177.71p | 177.71p | 177.71p | 177.71p | 7721 |
| 28/02/2001 | 172.70p | 172.70p | 172.70p | 172.70p | 4050 |
| 27/02/2001 | 172.70p | 172.70p | 172.70p | 172.70p | 307 |
| 26/02/2001 | 170.20p | 170.20p | 170.20p | 170.20p | 3330 |
| 23/02/2001 | 170.20p | 170.20p | 170.20p | 170.20p | 60115 |
| 22/02/2001 | 165.19p | 165.19p | 165.19p | 165.19p | 31447 |
| 21/02/2001 | 170.20p | 170.20p | 170.20p | 170.20p | 116651 |
| 20/02/2001 | 170.20p | 170.20p | 170.20p | 170.20p | 42024 |
| 19/02/2001 | 160.19p | 160.19p | 160.19p | 160.19p | 48158 |
| 16/02/2001 | 185.22p | 185.22p | 185.22p | 185.22p | 13177 |
| 15/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 879 |
| 14/02/2001 | 192.73p | 192.73p | 192.73p | 192.73p | 27316 |
| 13/02/2001 | 200.23p | 200.23p | 200.23p | 200.23p | 19656 |
| 12/02/2001 | 212.75p | 212.75p | 212.75p | 212.75p | 23975 |
| 09/02/2001 | 250.29p | 250.29p | 250.29p | 250.29p | 4994 |
| 08/02/2001 | 250.29p | 250.29p | 250.29p | 250.29p | 58383 |
| 07/02/2001 | 250.29p | 250.29p | 250.29p | 250.29p | 9689 |
| 06/02/2001 | 255.30p | 255.30p | 255.30p | 255.30p | 16130 |
| 05/02/2001 | 255.30p | 255.30p | 255.30p | 255.30p | 12199 |
| 02/02/2001 | 255.30p | 255.30p | 255.30p | 255.30p | 8909 |
*Close Price adjusted for both dividends and splits