Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/09/2017 501.50p 501.50p 496.50p 496.50p 1061162
01/09/2017 496.50p 504.00p 495.00p 501.50p 574477
31/08/2017 472.50p 495.00p 467.50p 495.00p 360392
30/08/2017 465.50p 468.00p 465.50p 467.50p 27201
29/08/2017 466.50p 468.00p 466.50p 468.00p 2766
25/08/2017 451.50p 466.50p 451.50p 466.50p 91848
24/08/2017 450.50p 451.50p 450.50p 451.50p 11757
23/08/2017 450.50p 450.50p 450.50p 450.50p 4482
22/08/2017 450.50p 450.50p 450.50p 450.50p 6717
21/08/2017 450.50p 450.50p 450.50p 450.50p 10335
18/08/2017 451.50p 451.50p 443.00p 450.50p 800
17/08/2017 450.50p 451.50p 450.00p 451.50p 15980
16/08/2017 448.50p 450.00p 448.50p 450.00p 3083
15/08/2017 449.50p 450.00p 449.50p 449.50p 4000
14/08/2017 431.50p 449.50p 431.50p 449.50p 13629
11/08/2017 434.00p 435.00p 431.50p 431.50p 742118
10/08/2017 435.00p 435.00p 435.00p 435.00p 15700
09/08/2017 440.00p 440.00p 435.00p 435.00p 22478
08/08/2017 440.00p 448.00p 440.00p 440.00p 21478
07/08/2017 447.50p 448.00p 447.50p 448.00p 2692
04/08/2017 446.50p 448.00p 446.50p 447.50p 69091
03/08/2017 441.75p 448.00p 441.75p 448.00p 10000
02/08/2017 441.75p 441.75p 440.00p 441.75p 20498
01/08/2017 434.00p 440.00p 434.00p 440.00p 2526
31/07/2017 436.50p 437.00p 436.50p 437.00p 2116
28/07/2017 430.00p 439.25p 430.00p 436.50p 153000
27/07/2017 422.50p 432.50p 422.50p 430.00p 227728
26/07/2017 423.50p 423.50p 422.50p 422.50p 15717
25/07/2017 422.50p 423.50p 422.50p 423.50p 1429
24/07/2017 437.50p 437.50p 420.00p 420.00p 22939
21/07/2017 414.50p 439.50p 414.50p 432.50p 107588
20/07/2017 409.00p 414.50p 409.00p 414.50p 165415
19/07/2017 393.50p 410.00p 393.50p 410.00p 8444
18/07/2017 393.50p 396.00p 392.50p 392.50p 2000
17/07/2017 394.50p 396.00p 394.50p 396.00p 1500
14/07/2017 388.50p 394.50p 388.50p 394.50p 21347
13/07/2017 397.50p 397.50p 388.50p 388.50p 56
12/07/2017 398.00p 398.00p 397.50p 397.50p 22350
11/07/2017 380.00p 401.50p 380.00p 398.00p 273040
10/07/2017 378.50p 380.00p 378.50p 380.00p 2123838
07/07/2017 374.00p 379.00p 374.00p 378.50p 51123
06/07/2017 338.50p 376.00p 316.50p 374.00p 675916
05/07/2017 316.50p 316.50p 316.50p 316.50p 2687
04/07/2017 316.50p 316.50p 316.50p 316.50p 17613
03/07/2017 316.50p 316.50p 316.50p 316.50p 15213
30/06/2017 316.50p 316.50p 316.50p 316.50p 576946
29/06/2017 316.50p 316.50p 316.50p 316.50p 24082
28/06/2017 316.50p 316.50p 316.50p 316.50p 26496
27/06/2017 316.50p 316.50p 316.50p 316.50p 11772
26/06/2017 316.50p 316.50p 316.50p 316.50p 10239
23/06/2017 316.50p 316.50p 316.50p 316.50p 33416
22/06/2017 316.50p 316.50p 316.50p 316.50p 0
21/06/2017 317.00p 317.00p 316.50p 316.50p 0
20/06/2017 317.00p 317.00p 317.00p 317.00p 0
19/06/2017 317.00p 317.00p 317.00p 317.00p 0
16/06/2017 317.00p 318.00p 315.53p 317.00p 18803
15/06/2017 317.50p 318.00p 316.00p 317.50p 15013
14/06/2017 317.50p 317.50p 315.38p 317.50p 22417
13/06/2017 317.50p 319.00p 316.00p 317.50p 19829
12/06/2017 316.00p 318.82p 316.00p 317.50p 41880
09/06/2017 319.00p 319.68p 317.00p 317.50p 41776
08/06/2017 318.00p 319.00p 318.00p 319.00p 11547
07/06/2017 317.00p 318.90p 317.00p 318.00p 2111
06/06/2017 318.50p 320.35p 314.00p 317.00p 112791
05/06/2017 319.00p 320.00p 317.00p 318.50p 16403
02/06/2017 319.50p 322.75p 318.38p 320.50p 42662
01/06/2017 319.00p 320.83p 318.38p 319.50p 21339
31/05/2017 321.00p 324.52p 317.00p 319.00p 46425
30/05/2017 321.00p 324.52p 317.00p 321.00p 60966
26/05/2017 316.00p 324.00p 316.00p 321.00p 866766
25/05/2017 321.50p 323.00p 310.00p 316.00p 85064
24/05/2017 321.50p 323.00p 320.00p 321.50p 29293
23/05/2017 326.50p 327.50p 318.00p 321.50p 65988
22/05/2017 327.50p 328.35p 325.00p 326.50p 31977
19/05/2017 327.50p 327.50p 325.00p 327.50p 7550
18/05/2017 330.50p 330.50p 325.00p 327.50p 10545
17/05/2017 335.50p 336.39p 325.10p 330.50p 84281
16/05/2017 334.00p 337.00p 332.45p 335.50p 39579
15/05/2017 334.00p 336.00p 333.04p 334.00p 46076
12/05/2017 334.50p 336.00p 333.00p 334.00p 22637
11/05/2017 334.50p 337.00p 333.30p 336.00p 39341
10/05/2017 334.00p 336.00p 330.00p 333.50p 48832
09/05/2017 334.00p 337.92p 331.00p 334.00p 34414
08/05/2017 324.50p 338.00p 323.75p 334.00p 2187863
05/05/2017 322.50p 327.00p 322.00p 327.00p 290318
04/05/2017 321.50p 324.00p 320.00p 322.50p 181547
03/05/2017 320.00p 324.00p 319.24p 324.00p 617728
02/05/2017 320.50p 323.00p 318.00p 320.00p 183614
28/04/2017 316.00p 322.00p 316.00p 320.50p 190168
27/04/2017 315.00p 319.00p 314.00p 316.00p 150784
26/04/2017 319.75p 319.97p 312.00p 315.00p 113580
25/04/2017 320.25p 321.00p 314.25p 320.50p 73725
24/04/2017 297.50p 320.00p 297.50p 317.50p 776494
21/04/2017 288.50p 298.00p 288.50p 294.00p 38756
20/04/2017 288.00p 288.80p 286.00p 288.50p 5848
19/04/2017 292.50p 292.50p 283.21p 288.00p 56372
18/04/2017 297.50p 297.50p 285.81p 292.50p 22751
13/04/2017 298.50p 299.94p 295.00p 297.50p 14094
12/04/2017 298.50p 300.00p 298.50p 298.50p 33733
11/04/2017 298.50p 300.00p 297.00p 298.50p 38679
10/04/2017 298.50p 299.63p 297.50p 298.50p 8787
07/04/2017 297.50p 300.00p 296.00p 298.50p 37208
06/04/2017 299.50p 299.50p 293.05p 297.50p 50209
05/04/2017 302.50p 305.00p 295.00p 299.50p 78839
04/04/2017 292.00p 305.00p 292.00p 302.50p 1096777
03/04/2017 294.00p 296.00p 290.50p 292.00p 44070
31/03/2017 288.00p 298.74p 277.00p 294.00p 707637
30/03/2017 275.50p 288.00p 275.50p 286.50p 438268
29/03/2017 266.50p 276.00p 266.30p 275.50p 27776
28/03/2017 266.50p 267.19p 266.00p 266.50p 1438589
27/03/2017 267.50p 267.50p 265.02p 266.50p 156615
24/03/2017 266.50p 267.75p 266.00p 267.50p 78117
23/03/2017 268.50p 268.50p 260.00p 266.50p 78828
22/03/2017 268.50p 269.00p 268.00p 268.50p 50063
21/03/2017 268.50p 269.00p 268.00p 268.50p 46974
20/03/2017 269.00p 270.20p 268.00p 268.50p 114476
17/03/2017 270.50p 271.75p 266.00p 269.00p 77454
16/03/2017 275.00p 276.00p 267.00p 270.50p 2424958
15/03/2017 273.50p 276.00p 273.08p 275.00p 28645
14/03/2017 275.00p 277.00p 273.00p 273.50p 41738
13/03/2017 260.00p 277.00p 260.00p 275.00p 3501621
10/03/2017 261.50p 262.40p 260.00p 260.00p 47434
09/03/2017 261.00p 262.00p 258.36p 261.00p 60723
08/03/2017 243.50p 262.00p 242.00p 259.50p 1234884
07/03/2017 233.00p 238.00p 232.00p 235.00p 44028
06/03/2017 233.50p 233.50p 232.00p 233.00p 24052
03/03/2017 233.50p 233.50p 232.00p 233.50p 16548
02/03/2017 233.50p 234.97p 232.18p 233.50p 20977
01/03/2017 233.50p 234.00p 232.00p 233.50p 3523
28/02/2017 233.50p 233.50p 232.00p 233.50p 303637
27/02/2017 233.50p 235.00p 233.00p 233.50p 13941
24/02/2017 234.00p 236.00p 230.00p 233.00p 36505
23/02/2017 227.50p 236.00p 227.50p 234.00p 188156
22/02/2017 228.50p 230.00p 225.60p 227.50p 12797
21/02/2017 232.00p 234.00p 227.10p 229.00p 27789
20/02/2017 214.00p 234.00p 214.00p 230.50p 118768
17/02/2017 215.00p 216.00p 212.23p 214.00p 53669
16/02/2017 214.00p 216.75p 212.00p 215.00p 184650
15/02/2017 214.00p 214.00p 212.00p 214.00p 2700
14/02/2017 214.50p 214.50p 212.04p 214.00p 2315
13/02/2017 214.50p 216.00p 212.50p 214.50p 9456
10/02/2017 214.50p 214.50p 213.00p 214.50p 3539
09/02/2017 214.50p 216.00p 213.00p 214.50p 3098
08/02/2017 214.00p 216.00p 214.00p 214.50p 823
07/02/2017 214.50p 214.50p 212.04p 214.00p 7082
06/02/2017 215.50p 217.00p 213.40p 214.50p 16390
03/02/2017 206.50p 217.00p 206.50p 215.50p 981240
02/02/2017 208.50p 211.00p 204.00p 206.50p 37625
01/02/2017 206.00p 215.00p 206.00p 208.50p 191005
31/01/2017 207.00p 207.50p 204.55p 206.00p 22250
30/01/2017 196.00p 209.00p 196.00p 206.50p 143624
27/01/2017 194.00p 196.00p 193.50p 196.00p 29544
26/01/2017 196.50p 200.00p 192.00p 194.00p 38468
25/01/2017 186.00p 198.00p 184.25p 196.50p 651025
24/01/2017 184.50p 184.50p 184.50p 184.50p 0
23/01/2017 184.50p 184.75p 184.50p 184.50p 25892
20/01/2017 184.50p 184.70p 184.00p 184.50p 5703
19/01/2017 184.50p 184.50p 184.02p 184.50p 76
18/01/2017 184.50p 184.50p 182.25p 184.50p 5045
17/01/2017 184.50p 184.70p 184.02p 184.50p 2652
16/01/2017 184.50p 184.50p 184.00p 184.50p 31222
13/01/2017 184.50p 184.75p 181.90p 184.50p 21880
12/01/2017 184.50p 184.75p 184.50p 184.50p 4206
11/01/2017 184.50p 184.75p 184.02p 184.50p 13084
10/01/2017 182.50p 184.75p 182.50p 184.50p 26031
09/01/2017 184.50p 184.75p 184.00p 184.50p 21823
06/01/2017 184.50p 185.00p 184.02p 184.50p 5793
05/01/2017 184.50p 184.82p 184.00p 184.50p 14377
04/01/2017 184.50p 184.50p 184.00p 184.50p 33500
03/01/2017 184.50p 184.50p 184.00p 184.50p 13128
30/12/2016 184.50p 184.50p 184.45p 184.50p 481
29/12/2016 184.50p 184.50p 184.00p 184.50p 9588
28/12/2016 184.50p 184.50p 184.50p 184.50p 58306
23/12/2016 182.50p 184.50p 182.50p 184.50p 135
22/12/2016 184.50p 184.50p 184.02p 184.50p 1219
21/12/2016 184.50p 184.50p 184.00p 184.50p 212597
20/12/2016 184.50p 184.50p 184.00p 184.50p 15542
19/12/2016 184.50p 184.50p 184.06p 184.50p 1036
16/12/2016 184.00p 184.67p 184.00p 184.50p 4706
15/12/2016 183.50p 184.00p 182.25p 184.00p 2493
14/12/2016 184.00p 185.50p 182.25p 183.50p 12817
13/12/2016 184.00p 185.50p 184.00p 184.00p 9586
12/12/2016 183.00p 186.00p 183.00p 184.00p 6526
09/12/2016 183.00p 183.00p 183.00p 183.00p 0
08/12/2016 184.00p 187.00p 180.50p 183.00p 31850
07/12/2016 178.50p 186.38p 178.00p 184.00p 615822
06/12/2016 178.50p 178.50p 178.00p 178.00p 13476
05/12/2016 178.50p 178.50p 178.50p 178.50p 0
02/12/2016 178.50p 178.50p 178.00p 178.50p 7890
01/12/2016 178.50p 178.50p 178.40p 178.50p 200
30/11/2016 178.00p 178.50p 177.00p 178.50p 7153
29/11/2016 178.00p 178.50p 177.00p 178.00p 5374
28/11/2016 178.00p 178.00p 177.00p 178.00p 61808
25/11/2016 178.00p 178.00p 177.00p 178.00p 2522
24/11/2016 178.00p 178.00p 177.00p 178.00p 2000
23/11/2016 178.00p 178.00p 177.00p 178.00p 41074
22/11/2016 178.00p 178.00p 178.00p 178.00p 0
21/11/2016 178.00p 178.00p 175.20p 178.00p 11040
18/11/2016 178.00p 178.00p 178.00p 178.00p 0
17/11/2016 178.50p 178.50p 177.00p 178.00p 16543

*Close Price adjusted for both dividends and splits