Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits