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 |
|---|---|---|---|---|---|
| 27/05/2016 | 5,156.25p | 5,156.25p | 4,834.38p | 5,156.25p | 8 |
| 26/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 25/05/2016 | 5,156.25p | 5,156.25p | 4,834.38p | 5,156.25p | 5 |
| 24/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 23/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 20/05/2016 | 5,156.25p | 5,156.25p | 4,843.75p | 5,156.25p | 16 |
| 19/05/2016 | 5,156.25p | 5,156.25p | 4,687.51p | 5,156.25p | 6 |
| 18/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 17/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 16/05/2016 | 5,156.25p | 5,156.25p | 4,687.63p | 5,156.25p | 1 |
| 13/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 12/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 11/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 10/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 09/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 06/05/2016 | 5,156.25p | 5,156.25p | 4,968.74p | 5,156.25p | 0 |
| 05/05/2016 | 5,156.25p | 5,156.25p | 4,687.50p | 5,156.25p | 13 |
| 04/05/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 03/05/2016 | 5,156.25p | 5,156.25p | 4,561.38p | 5,156.25p | 8 |
| 29/04/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 28/04/2016 | 5,156.25p | 5,156.25p | 5,078.13p | 5,156.25p | 1 |
| 27/04/2016 | 5,156.25p | 5,156.25p | 5,078.13p | 5,156.25p | 16 |
| 26/04/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 25/04/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 22/04/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 21/04/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 20/04/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 19/04/2016 | 5,156.25p | 5,156.25p | 4,687.50p | 5,156.25p | 40 |
| 18/04/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 15/04/2016 | 5,156.25p | 5,156.25p | 5,156.25p | 5,156.25p | 0 |
| 14/04/2016 | 5,156.25p | 5,249.88p | 5,156.25p | 5,156.25p | 24 |
| 13/04/2016 | 5,156.25p | 5,156.25p | 4,687.63p | 5,156.25p | 5 |
| 12/04/2016 | 5,468.75p | 5,468.75p | 4,687.50p | 5,156.25p | 35 |
| 11/04/2016 | 6,406.25p | 6,406.25p | 5,468.75p | 5,468.75p | 5 |
| 08/04/2016 | 6,406.25p | 6,406.25p | 6,406.25p | 6,406.25p | 0 |
| 07/04/2016 | 6,406.25p | 6,406.25p | 6,406.25p | 6,406.25p | 0 |
| 06/04/2016 | 6,406.25p | 6,406.25p | 6,406.25p | 6,406.25p | 0 |
| 05/04/2016 | 6,406.25p | 6,406.25p | 5,937.50p | 6,406.25p | 26 |
| 04/04/2016 | 6,406.25p | 6,406.25p | 6,406.25p | 6,406.25p | 0 |
| 01/04/2016 | 6,406.25p | 6,406.25p | 6,406.25p | 6,406.25p | 0 |
| 31/03/2016 | 6,406.25p | 6,562.50p | 5,625.00p | 6,406.25p | 33 |
| 30/03/2016 | 6,093.75p | 6,406.25p | 5,937.50p | 6,406.25p | 240 |
| 29/03/2016 | 6,093.75p | 6,093.75p | 5,937.50p | 6,093.75p | 3 |
| 24/03/2016 | 6,093.75p | 6,093.75p | 5,937.50p | 6,093.75p | 4 |
| 23/03/2016 | 6,250.00p | 6,250.00p | 5,937.50p | 6,093.75p | 21 |
| 22/03/2016 | 6,406.25p | 6,406.25p | 5,946.88p | 6,406.25p | 2 |
| 21/03/2016 | 6,406.25p | 6,406.25p | 6,406.25p | 6,406.25p | 0 |
| 18/03/2016 | 6,406.25p | 6,406.25p | 5,937.50p | 6,406.25p | 11 |
| 17/03/2016 | 7,500.00p | 7,500.00p | 5,000.00p | 6,406.25p | 249 |
| 16/03/2016 | 7,500.00p | 7,500.00p | 7,500.00p | 7,500.00p | 0 |
| 15/03/2016 | 7,500.00p | 7,625.00p | 7,187.50p | 7,500.00p | 47 |
| 14/03/2016 | 7,500.00p | 7,562.50p | 7,187.50p | 7,500.00p | 38 |
| 11/03/2016 | 6,875.00p | 7,937.50p | 6,875.00p | 7,500.00p | 114 |
| 10/03/2016 | 10,312.50p | 10,312.50p | 5,619.33p | 6,875.00p | 325 |
| 09/03/2016 | 10,625.00p | 10,625.00p | 8,750.00p | 10,625.00p | 8 |
| 08/03/2016 | 10,625.00p | 10,625.00p | 10,000.00p | 10,625.00p | 1 |
| 07/03/2016 | 11,875.00p | 11,875.00p | 9,375.00p | 10,937.50p | 34 |
| 04/03/2016 | 11,875.00p | 11,875.00p | 11,875.00p | 11,875.00p | 0 |
| 03/03/2016 | 11,875.00p | 11,875.00p | 11,250.00p | 11,875.00p | 2 |
| 02/03/2016 | 11,875.00p | 11,875.00p | 10,988.44p | 11,875.00p | 5 |
| 01/03/2016 | 12,031.25p | 12,031.25p | 11,562.50p | 11,875.00p | 2 |
| 29/02/2016 | 13,437.50p | 13,437.50p | 11,250.00p | 12,031.25p | 19 |
| 26/02/2016 | 13,750.00p | 13,750.00p | 13,437.50p | 13,437.50p | 0 |
| 25/02/2016 | 13,750.00p | 13,750.00p | 13,125.00p | 13,750.00p | 6 |
| 24/02/2016 | 13,750.00p | 13,750.00p | 13,750.00p | 13,750.00p | 0 |
| 23/02/2016 | 13,750.00p | 13,750.00p | 12,500.00p | 13,750.00p | 34 |
| 22/02/2016 | 13,750.00p | 13,750.00p | 13,125.00p | 13,750.00p | 3 |
| 19/02/2016 | 14,062.50p | 14,062.50p | 13,125.00p | 13,750.00p | 29 |
| 18/02/2016 | 14,062.50p | 14,062.50p | 13,750.00p | 14,062.50p | 3 |
| 17/02/2016 | 14,062.50p | 14,062.50p | 13,750.00p | 14,062.50p | 10 |
| 16/02/2016 | 14,062.50p | 14,062.50p | 14,062.50p | 14,062.50p | 0 |
| 15/02/2016 | 14,062.50p | 14,062.50p | 13,750.00p | 14,062.50p | 2 |
| 12/02/2016 | 14,062.50p | 14,062.50p | 13,750.00p | 14,062.50p | 8 |
| 11/02/2016 | 14,062.50p | 14,062.50p | 13,750.00p | 14,062.50p | 160 |
| 10/02/2016 | 14,062.50p | 14,062.50p | 13,875.00p | 14,062.50p | 4 |
| 09/02/2016 | 14,531.25p | 14,531.25p | 13,125.00p | 14,062.50p | 157 |
| 08/02/2016 | 14,531.25p | 14,531.25p | 14,375.00p | 14,531.25p | 1 |
| 05/02/2016 | 14,531.25p | 14,531.25p | 14,531.25p | 14,531.25p | 0 |
| 04/02/2016 | 14,531.25p | 14,531.25p | 14,531.25p | 14,531.25p | 0 |
| 03/02/2016 | 14,531.25p | 14,531.25p | 14,375.00p | 14,531.25p | 6 |
| 02/02/2016 | 14,531.25p | 14,531.25p | 14,531.25p | 14,531.25p | 0 |
| 01/02/2016 | 14,531.25p | 14,531.25p | 14,531.25p | 14,531.25p | 0 |
| 29/01/2016 | 14,531.25p | 14,531.25p | 14,375.00p | 14,531.25p | 1 |
| 28/01/2016 | 14,531.25p | 14,531.25p | 14,531.25p | 14,531.25p | 0 |
| 27/01/2016 | 14,687.50p | 14,687.50p | 14,531.25p | 14,531.25p | 0 |
| 26/01/2016 | 14,687.50p | 14,687.50p | 14,687.50p | 14,687.50p | 0 |
| 25/01/2016 | 14,687.50p | 14,687.50p | 14,531.25p | 14,687.50p | 8 |
| 22/01/2016 | 14,687.50p | 14,687.50p | 14,375.00p | 14,687.50p | 0 |
| 21/01/2016 | 14,687.50p | 14,687.50p | 14,687.50p | 14,687.50p | 0 |
| 20/01/2016 | 14,687.50p | 14,687.50p | 14,687.50p | 14,687.50p | 0 |
| 19/01/2016 | 14,687.50p | 14,687.50p | 14,375.00p | 14,687.50p | 8 |
| 18/01/2016 | 14,687.50p | 14,687.50p | 14,687.50p | 14,687.50p | 0 |
| 15/01/2016 | 14,687.50p | 14,968.75p | 14,531.25p | 14,687.50p | 39 |
| 14/01/2016 | 14,687.50p | 14,687.50p | 14,375.00p | 14,687.50p | 4 |
| 13/01/2016 | 14,687.50p | 14,968.75p | 14,687.50p | 14,687.50p | 18 |
| 12/01/2016 | 14,687.50p | 14,687.50p | 14,687.50p | 14,687.50p | 0 |
| 11/01/2016 | 14,687.50p | 14,687.50p | 14,375.00p | 14,687.50p | 10 |
| 08/01/2016 | 14,687.50p | 14,687.50p | 14,687.50p | 14,687.50p | 0 |
| 07/01/2016 | 15,000.00p | 15,000.00p | 14,375.00p | 14,687.50p | 16 |
| 06/01/2016 | 15,000.00p | 15,000.00p | 15,000.00p | 15,000.00p | 18 |
| 05/01/2016 | 15,312.50p | 15,312.50p | 14,375.00p | 15,312.50p | 21 |
| 04/01/2016 | 15,312.50p | 15,562.50p | 15,312.50p | 15,312.50p | 13 |
| 31/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 30/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 29/12/2015 | 15,312.50p | 16,250.00p | 15,000.00p | 15,312.50p | 139 |
| 24/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 23/12/2015 | 15,312.50p | 15,312.50p | 14,375.00p | 15,312.50p | 12 |
| 22/12/2015 | 15,312.50p | 15,312.50p | 14,375.00p | 15,312.50p | 4 |
| 21/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 18/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 17/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 16/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 15/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 14/12/2015 | 15,312.50p | 15,312.50p | 15,000.00p | 15,312.50p | 17 |
| 11/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 10/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 09/12/2015 | 15,312.50p | 15,312.50p | 14,375.00p | 15,312.50p | 8 |
| 08/12/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 07/12/2015 | 15,312.50p | 15,312.50p | 15,000.00p | 15,312.50p | 0 |
| 04/12/2015 | 15,312.50p | 15,312.50p | 14,375.00p | 15,312.50p | 2 |
| 03/12/2015 | 15,312.50p | 15,312.50p | 13,750.00p | 15,312.50p | 29 |
| 02/12/2015 | 15,312.50p | 15,625.00p | 14,375.00p | 15,312.50p | 32 |
| 01/12/2015 | 15,312.50p | 15,312.50p | 15,000.00p | 15,000.00p | 7 |
| 30/11/2015 | 15,312.50p | 15,312.50p | 15,312.50p | 15,312.50p | 0 |
| 27/11/2015 | 16,250.00p | 16,250.00p | 15,312.50p | 15,312.50p | 2 |
| 26/11/2015 | 16,562.50p | 16,562.50p | 15,625.00p | 16,250.00p | 3 |
| 25/11/2015 | 16,562.50p | 16,562.50p | 16,250.00p | 16,562.50p | 2 |
| 24/11/2015 | 16,562.50p | 16,562.50p | 16,343.75p | 16,562.50p | 40 |
| 23/11/2015 | 16,562.50p | 16,562.50p | 16,562.50p | 16,562.50p | 0 |
| 20/11/2015 | 16,562.50p | 16,562.50p | 16,562.50p | 16,562.50p | 0 |
| 19/11/2015 | 16,562.50p | 16,562.50p | 16,250.00p | 16,562.50p | 24 |
| 18/11/2015 | 17,500.00p | 17,500.00p | 16,250.00p | 16,562.50p | 42 |
| 17/11/2015 | 17,500.00p | 17,500.00p | 16,250.00p | 17,500.00p | 83 |
| 16/11/2015 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
| 13/11/2015 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 12/11/2015 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 11/11/2015 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 0 |
| 10/11/2015 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 0 |
| 09/11/2015 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 06/11/2015 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 05/11/2015 | 17,812.50p | 18,125.00p | 17,812.50p | 17,812.50p | 0 |
| 04/11/2015 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 3 |
| 03/11/2015 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 02/11/2015 | 18,125.00p | 18,125.00p | 17,500.00p | 17,812.50p | 12 |
| 30/10/2015 | 18,125.00p | 18,125.00p | 17,500.00p | 18,125.00p | 3 |
| 29/10/2015 | 18,125.00p | 18,125.00p | 18,125.00p | 18,125.00p | 0 |
| 28/10/2015 | 18,125.00p | 18,125.00p | 18,125.00p | 18,125.00p | 0 |
| 27/10/2015 | 18,437.50p | 18,437.50p | 18,125.00p | 18,125.00p | 2 |
| 26/10/2015 | 18,437.50p | 18,437.50p | 18,125.00p | 18,437.50p | 9 |
| 23/10/2015 | 18,437.50p | 18,500.00p | 18,125.00p | 18,437.50p | 321 |
| 22/10/2015 | 18,437.50p | 18,437.50p | 18,437.50p | 18,437.50p | 11 |
| 21/10/2015 | 17,968.75p | 18,437.50p | 17,968.75p | 18,437.50p | 76 |
| 20/10/2015 | 17,968.75p | 17,968.75p | 17,968.75p | 17,968.75p | 0 |
| 19/10/2015 | 17,968.75p | 17,968.75p | 17,968.75p | 17,968.75p | 0 |
| 16/10/2015 | 17,968.75p | 18,125.00p | 17,812.50p | 17,968.75p | 28 |
| 15/10/2015 | 17,812.50p | 18,125.00p | 17,500.00p | 17,968.75p | 88 |
| 14/10/2015 | 17,812.50p | 17,937.50p | 17,812.50p | 17,812.50p | 1 |
| 13/10/2015 | 17,187.50p | 18,125.00p | 17,187.50p | 17,812.50p | 261 |
| 12/10/2015 | 15,625.00p | 17,281.25p | 15,625.00p | 17,187.50p | 125 |
| 09/10/2015 | 16,562.50p | 16,562.50p | 16,250.00p | 16,562.50p | 48 |
| 08/10/2015 | 16,562.50p | 16,562.50p | 16,250.00p | 16,562.50p | 6 |
| 07/10/2015 | 16,875.00p | 16,875.00p | 15,000.00p | 16,562.50p | 731 |
| 06/10/2015 | 18,125.00p | 18,125.00p | 15,625.00p | 16,875.00p | 297 |
| 05/10/2015 | 18,125.00p | 18,125.00p | 17,500.00p | 18,125.00p | 17 |
| 02/10/2015 | 18,750.00p | 18,750.00p | 17,500.00p | 18,125.00p | 116 |
| 01/10/2015 | 18,750.00p | 18,750.00p | 18,125.00p | 18,750.00p | 10 |
| 30/09/2015 | 22,187.50p | 22,187.50p | 17,812.50p | 18,750.00p | 392 |
| 29/09/2015 | 26,250.00p | 26,250.00p | 26,250.00p | 26,250.00p | 0 |
| 28/09/2015 | 26,250.00p | 26,250.00p | 26,250.00p | 26,250.00p | 0 |
| 25/09/2015 | 26,250.00p | 26,250.00p | 26,250.00p | 26,250.00p | 0 |
| 24/09/2015 | 26,250.00p | 26,250.00p | 26,250.00p | 26,250.00p | 0 |
| 23/09/2015 | 26,250.00p | 26,250.00p | 26,187.50p | 26,250.00p | 0 |
| 22/09/2015 | 26,562.50p | 26,562.50p | 25,625.00p | 26,250.00p | 29 |
| 21/09/2015 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 19 |
| 18/09/2015 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 17/09/2015 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 16/09/2015 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 3 |
| 15/09/2015 | 26,562.50p | 26,562.50p | 26,531.25p | 26,562.50p | 1 |
| 14/09/2015 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 11/09/2015 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 10/09/2015 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 09/09/2015 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 16 |
| 08/09/2015 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 07/09/2015 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 04/09/2015 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 3 |
| 03/09/2015 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 02/09/2015 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 1 |
| 01/09/2015 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 10 |
| 28/08/2015 | 27,187.50p | 27,187.50p | 26,562.50p | 26,562.50p | 11 |
| 27/08/2015 | 27,187.50p | 27,187.50p | 26,875.00p | 27,187.50p | 0 |
| 26/08/2015 | 27,187.50p | 27,187.50p | 27,187.50p | 27,187.50p | 0 |
| 25/08/2015 | 27,187.50p | 27,187.50p | 26,875.00p | 27,187.50p | 0 |
| 24/08/2015 | 27,187.50p | 27,187.50p | 26,875.00p | 27,187.50p | 38 |
| 21/08/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 20/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 0 |
| 19/08/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 18/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 2 |
| 17/08/2015 | 27,500.00p | 27,500.00p | 26,875.00p | 27,500.00p | 5 |
| 14/08/2015 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 13/08/2015 | 27,500.00p | 27,500.00p | 27,187.50p | 27,500.00p | 0 |
*Close Price adjusted for both dividends and splits