Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microsaic Systems

Date Open High Low Close* Volume
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
12/08/2015 27,187.50p 27,187.50p 26,875.00p 27,187.50p 16
11/08/2015 27,500.00p 27,500.00p 25,533.94p 27,187.50p 2
10/08/2015 27,500.00p 27,500.00p 26,875.00p 27,500.00p 9
07/08/2015 27,500.00p 27,500.00p 26,875.00p 27,500.00p 19
06/08/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
05/08/2015 27,500.00p 27,500.00p 26,875.00p 27,500.00p 2
04/08/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
03/08/2015 27,812.50p 27,812.50p 25,625.00p 27,500.00p 147
31/07/2015 27,812.50p 27,812.50p 27,500.00p 27,812.50p 8
30/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
29/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
28/07/2015 27,812.50p 27,812.50p 26,875.00p 27,812.50p 25
27/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
24/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
23/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
22/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
21/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
20/07/2015 27,812.50p 27,812.50p 27,500.00p 27,812.50p 24
17/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
16/07/2015 27,812.50p 27,812.50p 27,500.00p 27,812.50p 1
15/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
14/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
13/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
10/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
09/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
08/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
07/07/2015 27,812.50p 27,812.50p 27,500.00p 27,812.50p 46
06/07/2015 27,812.50p 27,921.75p 27,500.00p 27,812.50p 3
03/07/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
02/07/2015 27,812.50p 27,812.50p 27,500.00p 27,812.50p 3
01/07/2015 27,812.50p 27,812.50p 27,500.00p 27,812.50p 7
30/06/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
29/06/2015 28,593.75p 28,593.75p 26,875.00p 27,812.50p 25
26/06/2015 28,593.75p 28,593.75p 28,593.75p 28,593.75p 0
25/06/2015 28,593.75p 28,593.75p 28,125.00p 28,593.75p 40
24/06/2015 28,593.75p 28,593.75p 28,593.75p 28,593.75p 0
23/06/2015 28,593.75p 28,593.75p 28,593.75p 28,593.75p 0
22/06/2015 28,671.88p 28,671.88p 28,437.50p 28,593.75p 40
19/06/2015 28,671.88p 28,671.88p 28,468.94p 28,671.88p 11
18/06/2015 28,828.13p 28,828.13p 28,593.75p 28,828.13p 26
17/06/2015 28,906.25p 28,906.25p 28,750.00p 28,828.13p 4
16/06/2015 28,906.25p 28,906.25p 28,906.25p 28,906.25p 0
15/06/2015 29,140.63p 29,140.63p 28,750.00p 28,906.25p 48
12/06/2015 29,218.75p 29,218.75p 28,959.63p 29,140.63p 5
11/06/2015 29,531.25p 29,531.25p 29,218.75p 29,218.75p 5
10/06/2015 29,843.75p 29,843.75p 29,375.00p 29,531.25p 223
09/06/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 16
08/06/2015 29,843.75p 29,843.75p 29,640.19p 29,843.75p 18
05/06/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 16
04/06/2015 29,843.75p 29,843.75p 29,812.50p 29,843.75p 1
03/06/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
02/06/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 12
01/06/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
29/05/2015 29,843.75p 29,843.75p 29,812.50p 29,843.75p 22
28/05/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
27/05/2015 29,843.75p 29,935.88p 29,843.75p 29,843.75p 2

*Close Price adjusted for both dividends and splits