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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Microsaic Systems (MSYS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2017 | 1,718.75p | 1,718.75p | 1,562.63p | 1,625.00p | 1277 |
| 21/12/2017 | 1,562.50p | 1,943.75p | 1,378.19p | 1,718.75p | 8522 |
| 20/12/2017 | 1,921.88p | 1,921.88p | 1,468.94p | 1,562.50p | 13790 |
| 19/12/2017 | 2,171.88p | 2,200.00p | 1,656.25p | 1,921.88p | 6370 |
| 18/12/2017 | 1,781.25p | 2,300.00p | 1,750.00p | 2,015.62p | 16028 |
| 15/12/2017 | 1,187.50p | 1,874.88p | 1,187.50p | 1,750.00p | 23250 |
| 14/12/2017 | 1,500.00p | 1,500.00p | 1,031.25p | 1,187.50p | 17028 |
| 13/12/2017 | 687.50p | 2,806.25p | 674.87p | 1,500.00p | 80498 |
| 12/12/2017 | 625.00p | 625.00p | 562.50p | 593.75p | 40 |
| 11/12/2017 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 08/12/2017 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 07/12/2017 | 625.00p | 625.00p | 625.00p | 625.00p | 0 |
| 06/12/2017 | 625.00p | 625.00p | 625.00p | 625.00p | -120 |
| 05/12/2017 | 640.63p | 640.63p | 593.75p | 625.00p | 120 |
| 04/12/2017 | 640.63p | 640.63p | 593.75p | 640.63p | 15 |
| 01/12/2017 | 640.63p | 640.63p | 640.63p | 640.63p | 0 |
| 30/11/2017 | 640.63p | 649.87p | 640.63p | 640.63p | 16 |
| 29/11/2017 | 578.13p | 652.50p | 578.13p | 640.63p | 826 |
| 28/11/2017 | 578.13p | 578.13p | 578.13p | 578.13p | 0 |
| 27/11/2017 | 578.13p | 578.13p | 562.50p | 578.13p | 57 |
| 24/11/2017 | 578.13p | 578.13p | 578.13p | 578.13p | 0 |
| 23/11/2017 | 593.75p | 593.75p | 578.13p | 578.13p | 0 |
| 22/11/2017 | 593.75p | 593.75p | 593.75p | 593.75p | 0 |
| 21/11/2017 | 593.75p | 593.75p | 593.75p | 593.75p | 0 |
| 20/11/2017 | 640.63p | 640.63p | 593.75p | 593.75p | 80 |
| 17/11/2017 | 640.63p | 640.63p | 640.63p | 640.63p | 0 |
| 16/11/2017 | 640.63p | 640.63p | 640.63p | 640.63p | 5 |
| 15/11/2017 | 640.63p | 640.63p | 640.63p | 640.63p | 0 |
| 14/11/2017 | 734.37p | 734.37p | 625.00p | 640.63p | 250 |
| 13/11/2017 | 734.37p | 734.37p | 734.37p | 734.37p | 0 |
| 10/11/2017 | 734.37p | 734.37p | 734.37p | 734.37p | 0 |
| 09/11/2017 | 734.37p | 734.37p | 693.75p | 734.37p | 160 |
| 08/11/2017 | 718.75p | 743.75p | 706.12p | 734.37p | 336 |
| 07/11/2017 | 718.75p | 718.75p | 718.75p | 718.75p | 0 |
| 06/11/2017 | 718.75p | 718.75p | 718.75p | 718.75p | 0 |
| 03/11/2017 | 718.75p | 718.75p | 718.75p | 718.75p | 0 |
| 02/11/2017 | 718.75p | 718.75p | 718.75p | 718.75p | 0 |
| 01/11/2017 | 718.75p | 718.75p | 656.25p | 718.75p | 231 |
| 31/10/2017 | 718.75p | 718.75p | 656.25p | 718.75p | 55 |
| 30/10/2017 | 687.50p | 718.75p | 687.50p | 718.75p | 0 |
| 27/10/2017 | 718.75p | 718.75p | 718.75p | 718.75p | 0 |
| 26/10/2017 | 703.13p | 718.75p | 656.25p | 718.75p | 359 |
| 25/10/2017 | 703.13p | 703.13p | 637.87p | 703.13p | 216 |
| 24/10/2017 | 703.13p | 703.13p | 625.00p | 703.13p | 67 |
| 23/10/2017 | 703.13p | 703.13p | 637.87p | 703.13p | 200 |
| 20/10/2017 | 687.50p | 703.13p | 637.87p | 703.13p | 33 |
| 19/10/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 18/10/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 17/10/2017 | 687.50p | 687.50p | 593.75p | 687.50p | 36 |
| 16/10/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 13/10/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 93 |
| 12/10/2017 | 687.50p | 687.50p | 687.50p | 687.50p | 23 |
| 11/10/2017 | 703.13p | 703.13p | 687.50p | 687.50p | 125 |
| 10/10/2017 | 703.13p | 703.13p | 703.13p | 703.13p | 2887 |
| 09/10/2017 | 703.13p | 703.13p | 703.13p | 703.13p | 3077 |
| 06/10/2017 | 875.00p | 968.75p | 656.25p | 703.13p | 1824 |
| 05/10/2017 | 703.13p | 1,015.63p | 703.13p | 875.00p | 2200 |
| 04/10/2017 | 703.13p | 703.13p | 703.13p | 703.13p | 99 |
| 03/10/2017 | 703.13p | 703.13p | 703.13p | 703.13p | 3 |
| 02/10/2017 | 703.13p | 703.13p | 703.13p | 703.13p | 0 |
| 29/09/2017 | 703.13p | 703.13p | 703.13p | 703.13p | 5 |
| 28/09/2017 | 781.25p | 937.50p | 625.00p | 703.13p | 1484 |
| 27/09/2017 | 937.50p | 937.50p | 937.50p | 937.50p | 55 |
| 26/09/2017 | 937.50p | 937.50p | 937.50p | 937.50p | 0 |
| 25/09/2017 | 937.50p | 937.50p | 859.38p | 937.50p | 149 |
| 22/09/2017 | 859.38p | 859.38p | 859.38p | 859.38p | 0 |
| 21/09/2017 | 859.38p | 859.38p | 796.88p | 859.38p | 683 |
| 20/09/2017 | 859.38p | 859.38p | 859.38p | 859.38p | 0 |
| 19/09/2017 | 859.38p | 859.38p | 859.38p | 859.38p | 0 |
| 18/09/2017 | 859.38p | 859.38p | 859.38p | 859.38p | 0 |
| 15/09/2017 | 984.38p | 984.38p | 859.38p | 859.38p | 94 |
| 14/09/2017 | 1,015.63p | 1,015.63p | 984.38p | 984.38p | 0 |
| 13/09/2017 | 1,093.75p | 1,093.75p | 968.75p | 1,015.63p | 240 |
| 12/09/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 11/09/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 30 |
| 08/09/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 07/09/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 06/09/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 05/09/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 04/09/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 9 |
| 01/09/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 50 |
| 31/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 48 |
| 30/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 29/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 25/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 24/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 96 |
| 23/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 22/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 21/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 18/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 17/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 16/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 15/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 23 |
| 14/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 3 |
| 11/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 10/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 09/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 171 |
| 08/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 07/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 6888 |
| 04/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 03/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 5 |
| 02/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 261 |
| 01/08/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 31/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 28/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 27/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 26/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 25/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 9 |
| 24/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 3 |
| 21/07/2017 | 1,171.88p | 1,171.88p | 1,093.75p | 1,093.75p | 100 |
| 20/07/2017 | 1,250.00p | 1,250.00p | 1,093.75p | 1,171.88p | 488 |
| 19/07/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 18/07/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 17/07/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 2 |
| 14/07/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 13/07/2017 | 1,093.75p | 1,250.00p | 1,093.75p | 1,250.00p | 1223 |
| 12/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 11 |
| 11/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 4 |
| 10/07/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 07/07/2017 | 1,171.88p | 1,171.88p | 1,093.75p | 1,093.75p | 0 |
| 06/07/2017 | 1,171.88p | 1,171.88p | 1,171.88p | 1,171.88p | 0 |
| 05/07/2017 | 1,171.88p | 1,171.88p | 1,171.88p | 1,171.88p | 0 |
| 04/07/2017 | 1,171.88p | 1,171.88p | 1,171.88p | 1,171.88p | 0 |
| 03/07/2017 | 1,250.00p | 1,250.00p | 1,171.88p | 1,171.88p | 51 |
| 30/06/2017 | 1,171.88p | 1,250.00p | 1,171.88p | 1,250.00p | 403 |
| 29/06/2017 | 1,093.75p | 1,171.88p | 1,015.63p | 1,171.88p | 929 |
| 28/06/2017 | 1,250.00p | 1,250.00p | 1,093.75p | 1,093.75p | 839 |
| 27/06/2017 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
| 26/06/2017 | 1,093.75p | 1,250.00p | 1,093.75p | 1,250.00p | 832 |
| 23/06/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 5 |
| 22/06/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 21/06/2017 | 1,093.75p | 1,093.75p | 1,093.75p | 1,093.75p | 0 |
| 20/06/2017 | 1,281.25p | 1,281.25p | 1,015.63p | 1,093.75p | 0 |
| 19/06/2017 | 1,406.25p | 1,640.63p | 1,281.25p | 1,281.25p | 0 |
| 16/06/2017 | 1,640.63p | 1,640.63p | 1,638.63p | 1,640.63p | 1 |
| 15/06/2017 | 1,640.63p | 1,640.63p | 1,640.63p | 1,640.63p | 0 |
| 14/06/2017 | 1,640.63p | 1,640.63p | 1,562.63p | 1,640.63p | 8 |
| 13/06/2017 | 1,640.63p | 1,640.63p | 1,640.63p | 1,640.63p | 0 |
| 12/06/2017 | 1,640.63p | 1,640.63p | 1,562.50p | 1,640.63p | 5 |
| 09/06/2017 | 1,640.63p | 1,640.63p | 1,640.63p | 1,640.63p | 0 |
| 08/06/2017 | 1,640.63p | 1,640.63p | 1,640.63p | 1,640.63p | 0 |
| 07/06/2017 | 1,640.63p | 1,640.63p | 1,640.63p | 1,640.63p | 0 |
| 06/06/2017 | 1,640.63p | 1,640.63p | 1,640.63p | 1,640.63p | 0 |
| 05/06/2017 | 1,734.38p | 1,734.38p | 1,562.50p | 1,640.63p | 80 |
| 02/06/2017 | 1,734.38p | 1,734.38p | 1,656.25p | 1,734.38p | 7 |
| 01/06/2017 | 1,734.38p | 1,734.38p | 1,625.00p | 1,734.38p | 26 |
| 31/05/2017 | 1,734.38p | 1,734.38p | 1,631.88p | 1,734.38p | 32 |
| 30/05/2017 | 1,734.38p | 1,775.00p | 1,734.38p | 1,734.38p | 32 |
| 26/05/2017 | 1,609.38p | 1,775.00p | 1,609.38p | 1,734.38p | 248 |
| 25/05/2017 | 1,578.13p | 1,609.38p | 1,578.13p | 1,609.38p | 341 |
| 24/05/2017 | 1,578.13p | 1,593.75p | 1,578.13p | 1,578.13p | 31 |
| 23/05/2017 | 1,578.13p | 1,578.13p | 1,500.00p | 1,578.13p | 618 |
| 22/05/2017 | 1,578.13p | 1,578.13p | 1,578.13p | 1,578.13p | 0 |
| 19/05/2017 | 1,578.13p | 1,578.13p | 1,578.13p | 1,578.13p | 0 |
| 18/05/2017 | 1,718.75p | 1,718.75p | 1,562.50p | 1,578.13p | 189 |
| 17/05/2017 | 1,718.75p | 1,718.75p | 1,656.25p | 1,718.75p | 21 |
| 16/05/2017 | 1,718.75p | 1,743.75p | 1,662.50p | 1,718.75p | 34 |
| 15/05/2017 | 1,687.50p | 1,743.75p | 1,687.50p | 1,718.75p | 24 |
| 12/05/2017 | 1,640.63p | 1,712.50p | 1,562.50p | 1,687.50p | 706 |
| 11/05/2017 | 1,734.38p | 1,749.88p | 1,500.00p | 1,640.63p | 580 |
| 10/05/2017 | 1,640.63p | 1,640.63p | 1,406.25p | 1,562.50p | 4457 |
| 09/05/2017 | 1,484.38p | 1,640.63p | 1,484.38p | 1,640.63p | 528 |
| 08/05/2017 | 1,484.38p | 1,484.38p | 1,484.38p | 1,484.38p | 0 |
| 05/05/2017 | 1,484.38p | 1,499.37p | 1,484.38p | 1,484.38p | 176 |
| 04/05/2017 | 1,484.38p | 1,499.37p | 1,415.69p | 1,484.38p | 97 |
| 03/05/2017 | 1,484.38p | 1,484.38p | 1,484.38p | 1,484.38p | 0 |
| 02/05/2017 | 1,421.88p | 1,484.38p | 1,421.88p | 1,484.38p | 45 |
| 28/04/2017 | 1,390.63p | 1,468.13p | 1,390.63p | 1,421.88p | 94 |
| 27/04/2017 | 1,500.00p | 1,500.00p | 1,343.75p | 1,390.63p | 516 |
| 26/04/2017 | 1,500.00p | 1,500.00p | 1,343.75p | 1,500.00p | 1287 |
| 25/04/2017 | 1,468.75p | 1,468.75p | 1,468.75p | 1,468.75p | 0 |
| 24/04/2017 | 1,468.75p | 1,468.75p | 1,375.00p | 1,468.75p | 66 |
| 21/04/2017 | 1,468.75p | 1,468.75p | 1,381.88p | 1,468.75p | 27 |
| 20/04/2017 | 1,468.75p | 1,468.75p | 1,381.88p | 1,468.75p | 5 |
| 19/04/2017 | 1,406.25p | 1,554.69p | 1,375.00p | 1,468.75p | 121 |
| 18/04/2017 | 1,312.50p | 1,493.75p | 1,312.50p | 1,406.25p | 645 |
| 13/04/2017 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
| 12/04/2017 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 0 |
| 11/04/2017 | 1,312.50p | 1,312.50p | 1,312.50p | 1,312.50p | 198 |
| 10/04/2017 | 1,437.50p | 1,437.50p | 1,250.00p | 1,312.50p | 674 |
| 07/04/2017 | 1,406.25p | 1,487.50p | 1,406.25p | 1,437.50p | 33 |
| 06/04/2017 | 1,343.75p | 1,343.75p | 1,343.75p | 1,343.75p | 0 |
| 05/04/2017 | 1,343.75p | 1,343.75p | 1,343.75p | 1,343.75p | 0 |
| 04/04/2017 | 1,359.38p | 1,359.38p | 1,319.38p | 1,343.75p | 497 |
| 03/04/2017 | 1,484.38p | 1,484.38p | 1,312.50p | 1,359.38p | 289 |
| 31/03/2017 | 1,484.38p | 1,550.00p | 1,406.25p | 1,484.38p | 67 |
| 30/03/2017 | 1,593.75p | 1,593.75p | 1,468.75p | 1,484.38p | 443 |
| 29/03/2017 | 1,593.75p | 1,593.75p | 1,562.50p | 1,593.75p | 1 |
| 28/03/2017 | 1,625.00p | 1,625.00p | 1,482.50p | 1,593.75p | 136 |
| 27/03/2017 | 1,625.00p | 1,625.00p | 1,625.00p | 1,625.00p | 0 |
| 24/03/2017 | 1,718.75p | 1,718.75p | 1,563.13p | 1,625.00p | 401 |
| 23/03/2017 | 1,718.75p | 1,718.75p | 1,718.75p | 1,718.75p | 0 |
| 22/03/2017 | 1,718.75p | 1,718.75p | 1,625.00p | 1,718.75p | 166 |
| 21/03/2017 | 1,765.63p | 1,765.63p | 1,568.75p | 1,718.75p | 543 |
| 20/03/2017 | 1,703.13p | 1,703.13p | 1,656.25p | 1,703.13p | 381 |
| 17/03/2017 | 1,765.63p | 1,765.63p | 1,656.25p | 1,703.13p | 38 |
| 16/03/2017 | 1,765.63p | 1,765.63p | 1,765.63p | 1,765.63p | 0 |
| 15/03/2017 | 1,765.63p | 1,765.63p | 1,656.25p | 1,765.63p | 192 |
| 14/03/2017 | 1,765.63p | 1,765.63p | 1,625.00p | 1,765.63p | 596 |
| 13/03/2017 | 1,765.63p | 1,765.63p | 1,719.38p | 1,765.63p | 1 |
*Close Price adjusted for both dividends and splits