Microgen (MCGN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/05/2011 140.66p 143.17p 140.46p 141.67p 453769
05/05/2011 139.66p 140.41p 139.66p 139.66p 0
04/05/2011 139.66p 140.41p 139.66p 139.66p 2497
03/05/2011 139.66p 140.41p 139.66p 139.66p 35
28/04/2011 142.67p 142.67p 137.16p 139.66p 77014
27/04/2011 136.16p 145.17p 136.16p 142.67p 54089
26/04/2011 136.16p 138.16p 136.16p 136.16p 109593
21/04/2011 136.16p 136.76p 136.16p 136.16p 4798
20/04/2011 136.16p 136.76p 134.28p 136.16p 5742
19/04/2011 136.16p 136.76p 134.16p 136.16p 13387
18/04/2011 137.16p 138.36p 134.16p 136.66p 16481
15/04/2011 135.16p 139.16p 129.80p 137.16p 71105
14/04/2011 142.67p 142.67p 134.16p 136.16p 32617
13/04/2011 142.67p 143.42p 140.16p 142.67p 67602
12/04/2011 148.17p 148.65p 142.17p 144.67p 23750
11/04/2011 149.68p 149.68p 148.17p 148.17p 5641
08/04/2011 149.68p 151.18p 148.92p 149.68p 62889
07/04/2011 149.68p 150.28p 149.68p 149.68p 1997
06/04/2011 148.17p 151.18p 148.17p 149.68p 23609
05/04/2011 140.16p 148.17p 140.16p 148.17p 26469
04/04/2011 139.66p 141.67p 138.83p 140.16p 13203
01/04/2011 139.16p 141.17p 139.16p 139.66p 4994
31/03/2011 138.66p 140.16p 138.49p 139.16p 19335
30/03/2011 138.66p 140.16p 138.66p 138.66p 5993
29/03/2011 138.66p 138.66p 138.66p 138.66p 0
28/03/2011 138.66p 138.66p 138.66p 138.66p 0
25/03/2011 138.66p 138.66p 138.66p 138.66p 12487
24/03/2011 138.66p 138.66p 137.16p 138.66p 43182
23/03/2011 138.66p 140.16p 138.66p 138.66p 0
22/03/2011 138.66p 140.16p 138.66p 138.66p 3951
21/03/2011 138.66p 138.66p 138.66p 138.66p 30046
18/03/2011 137.66p 139.86p 137.66p 138.66p 11675
17/03/2011 137.66p 138.06p 137.16p 137.66p 96881
16/03/2011 137.66p 137.91p 137.16p 137.66p 41643
15/03/2011 138.66p 138.66p 137.16p 137.66p 44998
14/03/2011 138.66p 138.66p 138.41p 138.66p 8184
11/03/2011 138.66p 139.04p 138.24p 138.66p 1852
10/03/2011 138.66p 138.66p 138.41p 138.66p 56979
09/03/2011 138.66p 138.66p 138.49p 138.66p 2954
08/03/2011 139.66p 139.66p 138.16p 138.66p 11986
07/03/2011 139.66p 140.86p 139.66p 139.66p 4282
04/03/2011 139.66p 140.86p 139.66p 139.66p 26968
03/03/2011 139.66p 139.66p 138.64p 139.66p 5248
02/03/2011 140.66p 139.66p 138.64p 139.66p 4099
01/03/2011 140.66p 141.72p 139.64p 140.66p 100754
28/02/2011 140.16p 141.87p 139.64p 140.66p 32750
25/02/2011 139.16p 140.16p 138.16p 140.16p 42899
24/02/2011 135.16p 141.17p 135.16p 139.16p 560587
23/02/2011 132.66p 133.16p 133.16p 133.16p 9988
22/02/2011 133.66p 133.44p 130.15p 132.66p 15732
21/02/2011 131.65p 133.66p 130.15p 133.66p 16795
18/02/2011 132.91p 131.65p 130.15p 131.65p 26528
17/02/2011 136.16p 135.37p 132.15p 132.91p 30429
16/02/2011 136.16p 136.16p 135.36p 136.16p 5190
15/02/2011 136.66p 136.66p 135.58p 136.16p 3254
14/02/2011 137.66p 139.16p 136.66p 136.66p 0
11/02/2011 137.66p 139.16p 137.66p 137.66p 8290
10/02/2011 138.26p 138.26p 137.16p 137.16p 31463
09/02/2011 131.60p 140.16p 131.60p 138.66p 78415
08/02/2011 137.16p 137.16p 132.66p 132.66p 22111
07/02/2011 141.71p 141.71p 138.16p 139.16p 58757
04/02/2011 142.25p 142.25p 139.76p 140.66p 29273
03/02/2011 143.17p 149.17p 140.16p 141.17p 115363
02/02/2011 129.53p 142.17p 129.53p 140.66p 100981
01/02/2011 130.65p 131.88p 128.65p 130.65p 20885
31/01/2011 130.15p 131.76p 128.65p 130.65p 24617
28/01/2011 131.15p 131.15p 128.65p 130.15p 84506
27/01/2011 126.15p 133.16p 126.15p 131.15p 100483
26/01/2011 122.14p 128.65p 122.14p 126.15p 225875
25/01/2011 124.65p 124.90p 119.14p 122.14p 106721
24/01/2011 126.65p 128.15p 122.64p 124.65p 40479
21/01/2011 123.64p 128.65p 123.64p 126.65p 87448
20/01/2011 118.64p 126.15p 118.64p 123.64p 117265
19/01/2011 116.14p 119.14p 115.86p 117.14p 26547
18/01/2011 115.64p 117.14p 114.63p 116.14p 19453
17/01/2011 107.73p 117.14p 107.73p 115.64p 74988
14/01/2011 108.88p 109.13p 108.13p 108.13p 521889
13/01/2011 109.03p 109.03p 108.13p 108.13p 411688
12/01/2011 108.91p 108.91p 107.43p 108.13p 2241
11/01/2011 107.63p 108.13p 107.13p 108.13p 410973
10/01/2011 105.12p 109.13p 105.12p 108.13p 145821
07/01/2011 103.12p 103.62p 101.12p 102.62p 17650
06/01/2011 104.12p 104.12p 102.12p 103.12p 28245
05/01/2011 106.12p 106.12p 102.12p 104.12p 16978
04/01/2011 107.13p 108.21p 105.12p 106.62p 12850
31/12/2010 107.13p 107.13p 107.13p 107.13p 0
30/12/2010 108.13p 108.13p 105.12p 107.13p 11876
29/12/2010 108.13p 108.63p 107.13p 108.13p 2251
24/12/2010 108.13p 108.13p 108.13p 108.13p 46
23/12/2010 108.13p 108.63p 107.13p 108.13p 4994
22/12/2010 108.13p 108.63p 107.63p 108.13p 0
21/12/2010 108.13p 108.63p 107.13p 108.13p 7991
20/12/2010 108.13p 108.63p 107.27p 108.13p 2549
17/12/2010 108.13p 108.63p 107.14p 108.13p 3079
16/12/2010 108.13p 108.63p 107.13p 108.13p 12634
15/12/2010 108.13p 109.13p 107.27p 108.13p 2522
14/12/2010 108.13p 108.63p 107.27p 108.13p 459
13/12/2010 108.13p 108.13p 108.13p 108.13p 0
10/12/2010 108.13p 108.63p 107.27p 108.13p 5467
09/12/2010 108.13p 108.63p 107.63p 108.13p 0
08/12/2010 108.13p 108.67p 107.14p 108.13p 4813
07/12/2010 108.13p 108.67p 107.63p 108.13p 1215
06/12/2010 108.13p 108.73p 107.63p 108.13p 1998
03/12/2010 108.13p 108.63p 107.13p 108.13p 10611
02/12/2010 108.63p 108.63p 107.63p 108.13p 5707
01/12/2010 108.63p 108.63p 107.63p 108.63p 0
30/11/2010 108.63p 108.63p 107.13p 108.63p 2277
29/11/2010 108.63p 108.73p 107.13p 108.63p 1998
26/11/2010 108.63p 108.63p 107.13p 108.63p 0
25/11/2010 108.63p 108.63p 107.63p 108.63p 6278
24/11/2010 108.63p 108.63p 107.13p 108.63p 2373
23/11/2010 108.63p 108.63p 107.13p 108.63p 2497
22/11/2010 108.63p 108.63p 106.62p 108.63p 5287
19/11/2010 108.63p 108.63p 107.13p 108.63p 734
18/11/2010 109.13p 109.13p 107.63p 108.63p 8052
17/11/2010 109.13p 109.13p 107.63p 109.13p 446
16/11/2010 109.13p 109.13p 107.63p 109.13p 4665
15/11/2010 109.13p 109.13p 107.63p 109.13p 3515
12/11/2010 109.13p 109.79p 107.63p 109.13p 5620
11/11/2010 109.13p 109.83p 107.63p 109.13p 1602061
10/11/2010 109.13p 109.13p 107.63p 109.13p 17974
09/11/2010 109.13p 109.61p 107.63p 109.13p 53713
08/11/2010 109.13p 109.13p 107.63p 109.13p 112187
05/11/2010 109.13p 109.61p 107.63p 109.13p 148650
04/11/2010 109.13p 109.61p 107.63p 109.13p 5302
03/11/2010 109.13p 109.61p 107.13p 109.13p 410397
02/11/2010 109.13p 109.13p 107.63p 109.13p 837063
01/11/2010 109.13p 110.13p 107.63p 108.13p 364778
29/10/2010 109.13p 109.13p 107.63p 109.13p 7642
28/10/2010 109.13p 109.63p 107.63p 109.13p 77943
27/10/2010 109.13p 109.13p 107.63p 109.13p 20603
26/10/2010 108.63p 111.13p 107.63p 109.13p 551003
25/10/2010 107.63p 108.62p 106.62p 107.63p 946
22/10/2010 107.63p 109.13p 106.62p 107.63p 39637
21/10/2010 107.63p 107.63p 106.18p 107.63p 16853
20/10/2010 107.63p 107.63p 106.12p 107.63p 79906
19/10/2010 107.63p 107.63p 105.82p 107.63p 17732
18/10/2010 107.63p 107.63p 106.12p 107.63p 1237
15/10/2010 107.63p 107.63p 105.82p 107.63p 56188
14/10/2010 107.63p 107.63p 106.12p 107.63p 15482
13/10/2010 108.13p 108.13p 106.12p 107.63p 3433
12/10/2010 107.63p 109.08p 106.20p 108.13p 92885
11/10/2010 107.63p 108.63p 107.13p 108.63p 10242
08/10/2010 109.13p 109.13p 107.21p 108.63p 24338
07/10/2010 110.63p 111.04p 107.45p 109.13p 37137
06/10/2010 110.63p 111.21p 109.63p 111.13p 95681
05/10/2010 108.63p 111.13p 108.63p 110.63p 20669
04/10/2010 106.62p 110.13p 106.62p 109.13p 56291
01/10/2010 106.62p 108.04p 105.62p 106.62p 56767
30/09/2010 106.12p 108.09p 104.12p 106.62p 325909
29/09/2010 106.12p 107.33p 104.12p 106.12p 48702
28/09/2010 98.11p 106.62p 98.11p 106.12p 834574
27/09/2010 95.11p 98.11p 95.11p 98.11p 44316
24/09/2010 95.11p 95.11p 93.11p 95.11p 32182
23/09/2010 95.11p 95.11p 93.55p 95.11p 21069
22/09/2010 95.11p 96.11p 93.75p 95.11p 3125
21/09/2010 96.11p 97.40p 93.61p 95.11p 253177
20/09/2010 91.11p 97.31p 91.11p 96.11p 271341
17/09/2010 86.60p 91.61p 86.42p 90.61p 76750
16/09/2010 86.60p 87.10p 86.60p 87.10p 0
15/09/2010 86.60p 87.10p 86.60p 87.10p 0
14/09/2010 86.60p 87.10p 85.10p 87.10p 23330
13/09/2010 86.60p 87.10p 85.60p 87.10p 14972
10/09/2010 86.60p 87.90p 86.00p 87.10p 3243
09/09/2010 86.60p 88.04p 86.00p 87.10p 5471
08/09/2010 86.60p 87.10p 86.60p 87.10p 0
07/09/2010 86.60p 88.10p 85.10p 87.10p 59584
06/09/2010 86.60p 88.10p 85.10p 86.60p 33962
03/09/2010 86.10p 88.10p 85.30p 86.60p 8946
02/09/2010 85.10p 87.10p 84.55p 86.10p 35150
01/09/2010 85.10p 85.60p 85.10p 85.10p 0
31/08/2010 85.10p 86.30p 83.50p 85.10p 10586
27/08/2010 85.10p 86.30p 85.10p 85.10p 1840
26/08/2010 85.60p 87.10p 83.60p 85.60p 10769
25/08/2010 85.60p 87.85p 85.60p 85.60p 2064
24/08/2010 85.60p 87.10p 84.35p 85.60p 3392
23/08/2010 86.60p 88.10p 85.10p 85.60p 613474
20/08/2010 86.60p 87.60p 85.70p 86.60p 2409
19/08/2010 86.60p 87.95p 86.60p 86.60p 13449
18/08/2010 86.60p 87.95p 86.60p 86.60p 6492
17/08/2010 86.60p 86.60p 86.10p 86.10p 0
16/08/2010 86.10p 87.10p 85.70p 86.10p 52516
13/08/2010 85.60p 86.60p 85.10p 85.10p 3599
12/08/2010 85.60p 86.60p 85.10p 85.10p 3802
11/08/2010 85.60p 86.60p 85.10p 85.10p 1102
10/08/2010 85.60p 86.60p 85.10p 85.10p 2996
09/08/2010 86.10p 86.60p 85.10p 85.10p 2098
06/08/2010 86.10p 87.10p 85.20p 85.60p 1271132
05/08/2010 86.60p 87.14p 85.21p 85.60p 6846
04/08/2010 87.10p 87.10p 85.10p 86.10p 24971
03/08/2010 87.10p 87.10p 86.60p 87.10p 0
02/08/2010 87.10p 87.10p 85.30p 87.10p 710828
30/07/2010 87.10p 87.10p 86.60p 87.10p 0
29/07/2010 87.10p 87.10p 85.30p 87.10p 1720
28/07/2010 87.10p 87.10p 85.15p 87.10p 4687
27/07/2010 87.10p 87.10p 85.30p 87.10p 10501
26/07/2010 87.10p 87.81p 86.60p 87.10p 41951
23/07/2010 87.10p 87.81p 86.60p 86.60p 5494
22/07/2010 85.10p 88.30p 83.10p 87.10p 2681290
21/07/2010 82.10p 82.34p 80.59p 82.10p 36901

*Close Price adjusted for both dividends and splits