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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Microsaic Systems (MSYS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 0.85p | 0.85p | 0.76p | 0.80p | 2717367 |
| 21/11/2024 | 0.85p | 0.85p | 0.80p | 0.85p | 109069 |
| 20/11/2024 | 0.85p | 0.85p | 0.80p | 0.85p | 161521 |
| 19/11/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 28902 |
| 18/11/2024 | 0.85p | 0.85p | 0.82p | 0.85p | 56062 |
| 15/11/2024 | 0.85p | 0.85p | 0.82p | 0.85p | 804528 |
| 14/11/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 206045 |
| 13/11/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 2847350 |
| 12/11/2024 | 1.05p | 1.05p | 0.74p | 0.85p | 2387423 |
| 11/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 05/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 01/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 31/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 29/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 28/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 25/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 24/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 22/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 21/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 18/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 17/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 15/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 14/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 11/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 10/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 03/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 02/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 01/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 27/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 26/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 25/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 24/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 20/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 19/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 18/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 17/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 13/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 12/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 11/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 10/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 05/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 03/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 02/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 29/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 28/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 27/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 22/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 21/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 20/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 19/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 15/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 14/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 13/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 12/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/08/2024 | 0.00p | 1.05p | 1.05p | 1.08p | 0 |
| 05/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 31/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 30/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 29/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 25/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 24/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 23/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 22/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 19/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 18/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 17/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 15/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 09/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 08/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 03/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/06/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 450186 |
| 27/06/2024 | 1.08p | 1.12p | 1.05p | 1.08p | 120073 |
| 26/06/2024 | 1.08p | 1.08p | 1.03p | 1.08p | 523073 |
| 25/06/2024 | 1.13p | 1.20p | 1.05p | 1.08p | 523359 |
| 24/06/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 14275 |
| 21/06/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 8161 |
| 20/06/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 78484 |
| 19/06/2024 | 1.15p | 1.15p | 1.05p | 1.10p | 67848 |
| 18/06/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 246 |
| 17/06/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 223151 |
| 14/06/2024 | 1.15p | 1.20p | 1.10p | 1.18p | 1327273 |
| 13/06/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 1483 |
| 12/06/2024 | 1.10p | 1.11p | 1.10p | 1.10p | 80000 |
| 11/06/2024 | 1.13p | 1.13p | 1.10p | 1.10p | 67420 |
| 10/06/2024 | 1.13p | 1.15p | 1.10p | 1.12p | 19019 |
| 07/06/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 65486 |
| 06/06/2024 | 1.05p | 1.13p | 1.05p | 1.13p | 381019 |
| 05/06/2024 | 1.03p | 1.07p | 1.00p | 1.05p | 362856 |
| 04/06/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 397037 |
| 03/06/2024 | 1.03p | 1.03p | 1.01p | 1.03p | 3332 |
| 31/05/2024 | 1.08p | 1.15p | 1.00p | 1.03p | 550671 |
| 30/05/2024 | 1.05p | 1.15p | 1.05p | 1.13p | 334636 |
| 29/05/2024 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 28/05/2024 | 1.05p | 1.09p | 1.05p | 1.05p | 478097 |
| 24/05/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 115933 |
| 23/05/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 296283 |
| 22/05/2024 | 1.03p | 1.09p | 1.01p | 1.05p | 24304 |
| 21/05/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 25320 |
| 20/05/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 3401 |
| 17/05/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 6317 |
| 16/05/2024 | 1.03p | 1.04p | 1.00p | 1.03p | 399662 |
| 15/05/2024 | 1.00p | 1.03p | 0.95p | 1.03p | 56691 |
| 14/05/2024 | 1.00p | 1.05p | 0.97p | 1.00p | 136619 |
| 13/05/2024 | 1.00p | 1.07p | 1.00p | 1.00p | 106285 |
| 10/05/2024 | 1.00p | 1.00p | 0.95p | 1.00p | 14365 |
| 09/05/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 18546 |
| 08/05/2024 | 0.98p | 1.00p | 0.97p | 1.00p | 10295 |
| 07/05/2024 | 0.98p | 1.00p | 0.98p | 0.98p | 133735 |
| 03/05/2024 | 1.00p | 1.02p | 0.96p | 0.98p | 2186520 |
| 02/05/2024 | 1.13p | 1.20p | 0.96p | 1.00p | 1654572 |
| 01/05/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 59984 |
| 30/04/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 75244 |
| 29/04/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 36957 |
| 26/04/2024 | 1.05p | 1.10p | 1.00p | 1.10p | 397039 |
| 25/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 155228 |
| 24/04/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 1019186 |
| 23/04/2024 | 1.05p | 1.12p | 1.00p | 1.12p | 718528 |
| 22/04/2024 | 1.05p | 1.06p | 1.05p | 1.05p | 8842 |
| 19/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 2486 |
| 18/04/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 100163 |
| 17/04/2024 | 1.05p | 1.07p | 1.00p | 1.05p | 152179 |
| 16/04/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 295000 |
| 15/04/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 264804 |
| 12/04/2024 | 1.05p | 1.10p | 0.98p | 1.05p | 41281 |
| 11/04/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 135480 |
| 10/04/2024 | 1.18p | 1.22p | 1.03p | 1.05p | 895347 |
| 09/04/2024 | 1.25p | 1.25p | 1.10p | 1.18p | 458941 |
| 08/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 927637 |
| 05/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 66244 |
| 04/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 1190249 |
| 03/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 130996 |
| 02/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 48 |
| 28/03/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 1015733 |
| 27/03/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 765098 |
| 26/03/2024 | 1.30p | 1.30p | 1.20p | 1.23p | 56216 |
| 25/03/2024 | 1.30p | 1.35p | 1.23p | 1.23p | 576 |
| 22/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 141002 |
| 21/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 59 |
| 20/03/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 1147 |
| 19/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 10485 |
| 18/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 10999 |
| 15/03/2024 | 1.30p | 1.30p | 1.23p | 1.30p | 335281 |
| 14/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 2170 |
| 13/03/2024 | 1.28p | 1.30p | 1.25p | 1.30p | 718026 |
| 12/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 500 |
| 11/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 504 |
| 08/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 437907 |
| 07/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 474710 |
| 06/03/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 24200 |
| 05/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 1040 |
| 04/03/2024 | 1.30p | 1.35p | 1.25p | 1.28p | 35451 |
| 01/03/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 26411 |
| 29/02/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 7525 |
| 28/02/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 5337 |
| 27/02/2024 | 1.28p | 1.35p | 1.25p | 1.30p | 112340 |
| 26/02/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 364 |
| 23/02/2024 | 1.33p | 1.33p | 1.25p | 1.28p | 303161 |
| 22/02/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 52102 |
| 21/02/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 3562 |
| 20/02/2024 | 1.35p | 1.35p | 1.30p | 1.33p | 189709 |
| 19/02/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 128097 |
| 16/02/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 944969 |
| 15/02/2024 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 14/02/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 238 |
| 13/02/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 1854 |
| 12/02/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 5061 |
| 09/02/2024 | 1.35p | 1.43p | 1.30p | 1.43p | 97684 |
*Close Price adjusted for both dividends and splits