Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/05/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
22/05/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 29
21/05/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
20/05/2015 29,843.75p 29,843.75p 29,828.13p 29,843.75p 7
19/05/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
18/05/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 15
15/05/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 18
14/05/2015 29,843.75p 29,843.75p 29,828.13p 29,843.75p 7
13/05/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
12/05/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
11/05/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 13
08/05/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 8
07/05/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 168
06/05/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 8
05/05/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 12
01/05/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
30/04/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 45
29/04/2015 29,843.75p 29,843.75p 29,749.94p 29,843.75p 16
28/04/2015 29,843.75p 29,843.75p 29,843.75p 29,843.75p 0
27/04/2015 29,843.75p 29,843.75p 29,376.94p 29,843.75p 23
24/04/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 8
23/04/2015 29,843.75p 29,843.75p 29,687.50p 29,843.75p 20
22/04/2015 29,843.75p 29,843.75p 29,812.50p 29,843.75p 1
21/04/2015 29,843.75p 30,000.00p 29,687.50p 29,843.75p 18
20/04/2015 29,843.75p 29,843.75p 29,828.13p 29,843.75p 1
17/04/2015 29,843.75p 29,843.75p 29,828.13p 29,843.75p 1
16/04/2015 30,156.25p 30,156.25p 29,828.13p 29,843.75p 15
15/04/2015 30,156.25p 30,156.25p 30,109.38p 30,156.25p 1
14/04/2015 30,156.25p 30,312.50p 29,687.50p 30,156.25p 10
13/04/2015 30,312.50p 30,312.50p 29,375.00p 30,156.25p 78
10/04/2015 30,312.50p 30,312.50p 30,000.00p 30,312.50p 200
09/04/2015 30,312.50p 30,312.50p 30,281.25p 30,312.50p 10
08/04/2015 30,937.50p 30,937.50p 30,000.00p 30,312.50p 9
07/04/2015 30,937.50p 30,937.50p 30,750.00p 30,937.50p 3
02/04/2015 30,937.50p 30,937.50p 30,750.00p 30,937.50p 114
01/04/2015 30,937.50p 30,937.50p 30,812.50p 30,937.50p 13
31/03/2015 30,937.50p 31,187.50p 30,062.50p 30,937.50p 78
30/03/2015 30,781.25p 31,742.69p 29,687.50p 30,937.50p 593
27/03/2015 29,062.50p 29,062.50p 28,750.00p 29,062.50p 4
26/03/2015 29,062.50p 29,062.50p 28,750.00p 29,062.50p 16
25/03/2015 29,062.50p 29,062.50p 28,750.00p 29,062.50p 3
24/03/2015 29,062.50p 29,062.50p 28,750.00p 29,062.50p 57
23/03/2015 29,062.50p 29,062.50p 29,062.50p 29,062.50p 0
20/03/2015 28,750.00p 29,062.50p 28,750.00p 29,062.50p 128
19/03/2015 28,437.50p 28,750.00p 28,437.50p 28,750.00p 0
18/03/2015 27,421.88p 28,437.50p 27,343.75p 28,437.50p 2834
17/03/2015 27,421.88p 27,421.88p 27,343.75p 27,421.88p 37
16/03/2015 27,343.75p 27,373.44p 27,187.50p 27,343.75p 181
13/03/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
12/03/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
11/03/2015 27,343.75p 27,500.00p 27,187.50p 27,343.75p 182
10/03/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
09/03/2015 27,343.75p 27,375.00p 27,343.75p 27,343.75p 2
06/03/2015 27,343.75p 27,343.75p 27,187.50p 27,343.75p 0
05/03/2015 27,343.75p 27,500.00p 27,187.50p 27,343.75p 62
04/03/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
03/03/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
02/03/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
27/02/2015 27,343.75p 27,343.75p 27,187.50p 27,343.75p 19
26/02/2015 27,343.75p 27,406.25p 27,187.50p 27,343.75p 37
25/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
24/02/2015 27,343.75p 27,343.75p 27,187.50p 27,343.75p 19
23/02/2015 27,343.75p 27,343.75p 27,187.50p 27,343.75p 8
20/02/2015 27,343.75p 27,343.75p 27,187.50p 27,343.75p 21
19/02/2015 27,343.75p 27,343.75p 27,187.50p 27,343.75p 272
18/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
17/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
16/02/2015 27,343.75p 27,500.00p 27,343.75p 27,343.75p 108
13/02/2015 27,343.75p 27,406.25p 27,187.50p 27,343.75p 11
12/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
11/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
10/02/2015 27,343.75p 27,500.00p 27,343.75p 27,343.75p 166
09/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
06/02/2015 27,343.75p 27,343.75p 25,703.13p 27,343.75p 3
05/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
04/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
03/02/2015 27,343.75p 27,343.75p 26,875.00p 27,343.75p 39
02/02/2015 27,343.75p 27,343.75p 27,343.75p 27,343.75p 0
30/01/2015 27,343.75p 27,343.75p 27,187.50p 27,343.75p 3
29/01/2015 27,656.25p 27,656.25p 26,875.00p 27,656.25p 88
28/01/2015 27,656.25p 27,656.25p 27,656.25p 27,656.25p 0
27/01/2015 27,656.25p 27,656.25p 27,187.50p 27,656.25p 2
26/01/2015 27,812.50p 27,812.50p 26,875.00p 27,812.50p 52
23/01/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
22/01/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
21/01/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
20/01/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
19/01/2015 27,812.50p 27,812.50p 27,812.50p 27,812.50p 0
16/01/2015 27,812.50p 27,812.50p 27,500.00p 27,812.50p 41
15/01/2015 27,500.00p 28,125.00p 27,500.00p 27,812.50p 96
14/01/2015 27,500.00p 27,500.00p 26,875.00p 27,500.00p 642
13/01/2015 27,500.00p 27,500.00p 26,875.00p 27,500.00p 4
12/01/2015 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
09/01/2015 27,500.00p 27,500.00p 26,875.00p 27,500.00p 7
08/01/2015 28,125.00p 28,125.00p 25,000.00p 27,500.00p 48
07/01/2015 28,125.00p 28,125.00p 27,500.00p 28,125.00p 7
06/01/2015 28,125.00p 28,250.00p 28,125.00p 28,125.00p 4
05/01/2015 28,437.50p 29,084.38p 27,506.25p 28,125.00p 4
02/01/2015 28,750.00p 29,093.75p 27,687.50p 28,437.50p 33
31/12/2014 29,062.50p 29,375.00p 28,125.00p 28,750.00p 8
30/12/2014 29,062.50p 29,718.75p 29,062.50p 29,062.50p 20
29/12/2014 29,062.50p 29,687.50p 29,062.50p 29,062.50p 56
24/12/2014 29,062.50p 29,062.50p 29,062.50p 29,062.50p 0
23/12/2014 29,062.50p 29,062.50p 28,125.00p 29,062.50p 8
22/12/2014 29,062.50p 29,687.50p 29,062.50p 29,062.50p 1
19/12/2014 30,468.75p 30,468.75p 29,062.50p 29,062.50p 53
18/12/2014 30,468.75p 31,093.75p 29,921.88p 30,468.75p 12
17/12/2014 30,468.75p 30,468.75p 29,375.00p 30,468.75p 27
16/12/2014 30,468.75p 30,468.75p 30,468.75p 30,468.75p 0
15/12/2014 30,468.75p 30,468.75p 29,687.50p 30,468.75p 2
12/12/2014 30,625.00p 30,625.00p 29,375.00p 30,468.75p 24
11/12/2014 30,625.00p 30,625.00p 30,000.00p 30,625.00p 8
10/12/2014 30,937.50p 30,937.50p 30,625.00p 30,625.00p 16
09/12/2014 30,937.50p 30,937.50p 30,625.00p 30,937.50p 2
08/12/2014 30,937.50p 30,937.50p 30,000.00p 30,937.50p 16
05/12/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
04/12/2014 30,937.50p 30,937.50p 30,625.00p 30,937.50p 3
03/12/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
02/12/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
01/12/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
28/11/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
27/11/2014 30,937.50p 30,937.50p 30,718.75p 30,937.50p 8
26/11/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
25/11/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
24/11/2014 30,937.50p 30,937.50p 30,625.00p 30,937.50p 8
21/11/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
20/11/2014 30,937.50p 30,937.50p 30,625.00p 30,937.50p 27
19/11/2014 30,937.50p 30,937.50p 30,625.00p 30,937.50p 50
18/11/2014 30,937.50p 30,937.50p 30,937.50p 30,937.50p 0
17/11/2014 30,937.50p 30,937.50p 30,625.00p 30,937.50p 1
14/11/2014 30,625.00p 30,937.50p 30,625.00p 30,937.50p 16
13/11/2014 30,937.50p 31,093.75p 30,937.50p 30,937.50p 0
12/11/2014 31,250.00p 31,250.00p 30,625.00p 30,937.50p 43
11/11/2014 31,250.00p 31,250.00p 30,625.00p 31,250.00p 9
10/11/2014 31,250.00p 31,250.00p 31,250.00p 31,250.00p 0
07/11/2014 31,250.00p 31,250.00p 31,250.00p 31,250.00p 0
06/11/2014 31,250.00p 31,250.00p 31,250.00p 31,250.00p 0
05/11/2014 31,250.00p 31,562.50p 31,250.00p 31,250.00p 33
04/11/2014 30,937.50p 31,250.00p 30,625.00p 31,250.00p 48
03/11/2014 29,843.75p 30,937.50p 29,843.75p 30,937.50p 1
31/10/2014 29,687.50p 29,843.75p 29,687.50p 29,843.75p 0
30/10/2014 29,375.00p 29,687.50p 29,375.00p 29,687.50p 0
29/10/2014 29,062.50p 29,375.00p 27,500.00p 29,375.00p 96
28/10/2014 27,656.25p 29,062.50p 27,656.25p 29,062.50p 104
27/10/2014 26,718.75p 27,656.25p 26,718.75p 27,656.25p 242
24/10/2014 26,562.50p 26,875.00p 26,562.50p 26,718.75p 42
23/10/2014 26,562.50p 26,562.50p 26,250.00p 26,562.50p 3778
22/10/2014 26,562.50p 26,562.50p 26,250.00p 26,562.50p 16
21/10/2014 26,562.50p 26,562.50p 26,250.00p 26,562.50p 1698
20/10/2014 26,562.50p 26,562.50p 26,500.00p 26,562.50p 40
17/10/2014 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
16/10/2014 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
15/10/2014 26,562.50p 26,875.00p 26,562.50p 26,562.50p 160
14/10/2014 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
13/10/2014 26,562.50p 26,562.50p 26,500.00p 26,562.50p 0
10/10/2014 28,437.50p 28,437.50p 26,250.00p 26,562.50p 275
09/10/2014 28,437.50p 28,437.50p 26,250.00p 28,437.50p 127
08/10/2014 28,125.00p 28,437.50p 28,125.00p 28,437.50p 0
07/10/2014 28,125.00p 28,125.00p 26,250.00p 28,125.00p 1943
06/10/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
03/10/2014 28,125.00p 28,125.00p 27,500.00p 28,125.00p 2
02/10/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
01/10/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
30/09/2014 28,125.00p 28,125.00p 27,500.00p 28,125.00p 48
29/09/2014 28,437.50p 28,437.50p 27,500.00p 28,437.50p 41
26/09/2014 28,437.50p 28,437.50p 28,437.50p 28,437.50p 0
25/09/2014 28,437.50p 28,437.50p 28,125.00p 28,437.50p 0
24/09/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
23/09/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
22/09/2014 28,125.00p 28,562.50p 28,125.00p 28,125.00p 36
19/09/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
18/09/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
17/09/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
16/09/2014 28,125.00p 28,125.00p 27,500.00p 28,125.00p 0
15/09/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
12/09/2014 28,125.00p 28,125.00p 28,125.00p 28,125.00p 0
11/09/2014 28,125.00p 28,125.00p 27,500.00p 28,125.00p 75
10/09/2014 29,687.50p 29,687.50p 27,500.00p 28,125.00p 165
09/09/2014 29,687.50p 29,687.50p 29,375.00p 29,687.50p 0
08/09/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
05/09/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 11
04/09/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
03/09/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 16
02/09/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
01/09/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 16
29/08/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
28/08/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
27/08/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
26/08/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
22/08/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
21/08/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 4
20/08/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
19/08/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 8
18/08/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
15/08/2014 29,375.00p 29,375.00p 29,375.00p 29,375.00p 0
14/08/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 1
13/08/2014 29,531.25p 29,531.25p 27,187.50p 29,375.00p 66
12/08/2014 29,531.25p 29,531.25p 29,531.25p 29,531.25p 0
11/08/2014 29,531.25p 29,531.25p 28,437.50p 29,531.25p 11
08/08/2014 29,531.25p 29,531.25p 29,062.50p 29,531.25p 12

*Close Price adjusted for both dividends and splits