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 |
|---|---|---|---|---|---|
| 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 |
| 10/03/2017 | 1,765.63p | 1,765.63p | 1,765.63p | 1,765.63p | 0 |
| 09/03/2017 | 1,765.63p | 1,765.63p | 1,765.63p | 1,765.63p | 0 |
| 08/03/2017 | 1,765.63p | 1,765.63p | 1,718.75p | 1,765.63p | 137 |
| 07/03/2017 | 1,765.63p | 1,812.38p | 1,765.63p | 1,765.63p | 5 |
| 06/03/2017 | 1,796.88p | 1,796.88p | 1,719.38p | 1,765.63p | 46 |
| 03/03/2017 | 1,796.88p | 1,796.88p | 1,719.38p | 1,796.88p | 100 |
| 02/03/2017 | 1,796.88p | 1,796.88p | 1,796.88p | 1,796.88p | 0 |
| 01/03/2017 | 1,796.88p | 1,796.88p | 1,719.38p | 1,796.88p | 375 |
| 28/02/2017 | 1,765.63p | 1,843.12p | 1,718.75p | 1,796.88p | 1602 |
| 27/02/2017 | 1,765.63p | 1,812.50p | 1,718.75p | 1,765.63p | 1086 |
| 24/02/2017 | 1,796.88p | 1,800.00p | 1,640.63p | 1,765.63p | 78 |
| 23/02/2017 | 1,953.13p | 1,953.13p | 1,562.50p | 1,796.88p | 602 |
| 22/02/2017 | 1,953.13p | 1,953.13p | 1,950.00p | 1,953.13p | 2 |
| 21/02/2017 | 1,953.13p | 1,953.13p | 1,953.13p | 1,953.13p | 0 |
| 20/02/2017 | 1,953.13p | 1,953.13p | 1,953.13p | 1,953.13p | 0 |
| 17/02/2017 | 1,953.13p | 1,953.13p | 1,950.00p | 1,953.13p | 26 |
| 16/02/2017 | 1,953.13p | 1,953.13p | 1,875.00p | 1,953.13p | 26 |
| 15/02/2017 | 1,953.13p | 1,953.13p | 1,953.13p | 1,953.13p | 0 |
| 14/02/2017 | 1,953.13p | 1,953.13p | 1,875.00p | 1,953.13p | 4 |
| 13/02/2017 | 2,031.25p | 2,031.25p | 1,950.00p | 1,953.13p | 163 |
| 10/02/2017 | 2,031.25p | 2,031.25p | 2,031.25p | 2,031.25p | 0 |
| 09/02/2017 | 2,031.25p | 2,031.25p | 2,031.25p | 2,031.25p | 0 |
| 08/02/2017 | 2,031.25p | 2,031.25p | 2,031.25p | 2,031.25p | 0 |
| 07/02/2017 | 2,031.25p | 2,031.25p | 2,031.25p | 2,031.25p | 0 |
| 06/02/2017 | 2,031.25p | 2,031.25p | 2,031.25p | 2,031.25p | 0 |
| 03/02/2017 | 2,031.25p | 2,031.25p | 1,875.00p | 2,031.25p | 100 |
| 02/02/2017 | 2,031.25p | 2,093.75p | 1,888.13p | 2,031.25p | 259 |
| 01/02/2017 | 2,031.25p | 2,031.25p | 2,031.25p | 2,031.25p | 0 |
| 31/01/2017 | 2,187.50p | 2,187.50p | 1,953.13p | 2,031.25p | 80 |
| 30/01/2017 | 2,187.50p | 2,187.50p | 2,037.50p | 2,187.50p | 62 |
| 27/01/2017 | 1,953.13p | 2,187.50p | 1,953.13p | 2,187.50p | 2311 |
| 26/01/2017 | 1,953.13p | 1,984.25p | 1,812.50p | 1,953.13p | 5167 |
| 25/01/2017 | 1,953.13p | 1,987.50p | 1,953.13p | 1,953.13p | 971 |
| 24/01/2017 | 1,953.13p | 1,953.13p | 1,953.13p | 1,953.13p | 0 |
| 23/01/2017 | 1,953.13p | 2,000.00p | 1,875.00p | 1,953.13p | 143 |
| 20/01/2017 | 1,953.13p | 1,953.13p | 1,953.13p | 1,953.13p | 0 |
| 19/01/2017 | 1,953.13p | 1,953.13p | 1,829.87p | 1,953.13p | 107 |
| 18/01/2017 | 1,953.13p | 1,953.13p | 1,953.13p | 1,953.13p | 0 |
| 17/01/2017 | 1,953.13p | 1,953.13p | 1,875.00p | 1,953.13p | 80 |
| 16/01/2017 | 1,953.13p | 2,031.12p | 1,875.00p | 1,953.13p | 109 |
| 13/01/2017 | 1,953.13p | 1,993.75p | 1,875.00p | 1,953.13p | 104 |
| 12/01/2017 | 1,953.13p | 1,953.13p | 1,875.00p | 1,953.13p | 31 |
| 11/01/2017 | 1,953.13p | 2,000.00p | 1,875.00p | 1,953.13p | 692 |
| 10/01/2017 | 1,953.13p | 2,000.00p | 1,890.63p | 1,953.13p | 1449 |
| 09/01/2017 | 1,953.13p | 1,987.50p | 1,861.31p | 1,953.13p | 1597 |
| 06/01/2017 | 2,109.38p | 2,118.75p | 1,731.25p | 1,953.13p | 481 |
| 05/01/2017 | 2,109.38p | 2,109.38p | 2,031.25p | 2,109.38p | 160 |
| 04/01/2017 | 2,203.13p | 2,249.37p | 2,031.25p | 2,109.38p | 1250 |
| 03/01/2017 | 2,109.38p | 2,250.00p | 2,109.38p | 2,187.50p | 366 |
| 30/12/2016 | 1,953.13p | 2,187.50p | 1,953.13p | 2,109.38p | 1919 |
| 29/12/2016 | 1,875.00p | 2,187.50p | 1,875.00p | 1,953.13p | 1784 |
| 28/12/2016 | 1,875.00p | 1,875.00p | 1,875.00p | 1,875.00p | 0 |
| 23/12/2016 | 1,796.88p | 1,875.00p | 1,750.00p | 1,875.00p | 400 |
| 22/12/2016 | 1,796.88p | 1,837.50p | 1,718.75p | 1,796.88p | 655 |
| 21/12/2016 | 1,796.88p | 1,796.88p | 1,796.88p | 1,796.88p | 0 |
| 20/12/2016 | 1,796.88p | 1,875.00p | 1,796.88p | 1,796.88p | 320 |
*Close Price adjusted for both dividends and splits