livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Microgen - (MCGN) share price history


Microgen share priceMCGN share price tradesMCGN Fundamentals watchlistADD to watchlist
Microgen - (MCGN) share price history
Date Open High Low Close Volume
02/04/2019 365.00 375.36 365.00 367.50 386,301
01/04/2019 365.00 377.00 365.00 367.00 26,580
29/03/2019 380.00 389.00 360.15 370.00 27,911
28/03/2019 396.00 399.58 380.00 380.00 41,632
27/03/2019 406.00 415.00 397.50 397.50 11,738
26/03/2019 410.00 423.76 400.00 400.00 29,334
25/03/2019 450.00 471.75 411.44 417.50 75,541
22/03/2019 421.00 449.00 421.00 442.50 60,822
21/03/2019 439.00 439.00 430.54 431.00 6,517
20/03/2019 421.00 445.00 421.00 431.00 66,691
19/03/2019 401.00 432.00 401.00 432.00 27,888
18/03/2019 406.00 407.50 406.00 407.50 6,879
15/03/2019 417.00 418.00 401.16 415.00 12,245
14/03/2019 401.00 420.00 401.00 415.00 14,153
13/03/2019 411.00 415.00 410.00 415.00 6,383
12/03/2019 416.33 416.33 412.44 413.50 2,590
11/03/2019 399.00 418.00 386.78 415.00 50,058
07/03/2019 380.00 384.00 380.00 384.00 2,658
06/03/2019 381.00 389.00 381.00 381.00 100,838
05/03/2019 394.00 394.00 380.84 387.00 1,549
04/03/2019 397.00 397.00 381.00 389.00 10,576
01/03/2019 386.00 398.00 386.00 387.00 1,778
28/02/2019 399.00 399.00 389.38 392.00 3,435
27/02/2019 394.00 394.00 390.50 390.50 3,274
25/02/2019 393.50 393.50 393.50 393.50 56,913
22/02/2019 394.68 395.40 390.60 394.00 4,599
21/02/2019 400.00 400.00 388.00 393.50 676
20/02/2019 388.00 398.00 388.00 388.00 1,621
19/02/2019 388.00 390.60 388.00 390.00 5,283
18/02/2019 390.00 390.44 390.00 390.00 1,249

Microgen - (MCGN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices