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 |
|---|---|---|---|---|---|
| 27/10/2014 | 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 |
| 07/08/2014 | 29,531.25p | 29,531.25p | 29,531.25p | 29,531.25p | 0 |
| 06/08/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
| 05/08/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
| 04/08/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
| 01/08/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
| 31/07/2014 | 29,531.25p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
| 30/07/2014 | 29,843.75p | 30,000.00p | 29,375.00p | 29,531.25p | 0 |
| 29/07/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 29,843.75p | 1 |
| 28/07/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 25/07/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 8 |
| 24/07/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,000.00p | 5 |
| 23/07/2014 | 30,625.00p | 30,937.50p | 30,000.00p | 30,625.00p | 0 |
| 22/07/2014 | 30,625.00p | 30,937.50p | 30,000.00p | 30,625.00p | 0 |
| 21/07/2014 | 30,937.50p | 30,937.50p | 30,000.00p | 30,625.00p | 22 |
| 18/07/2014 | 30,937.50p | 30,937.50p | 30,625.00p | 30,937.50p | 2 |
| 17/07/2014 | 30,937.50p | 31,156.25p | 30,937.50p | 30,937.50p | 0 |
| 16/07/2014 | 30,937.50p | 31,156.25p | 30,937.50p | 30,937.50p | 2 |
| 15/07/2014 | 30,937.50p | 31,156.25p | 30,625.00p | 30,937.50p | 12 |
| 14/07/2014 | 30,937.50p | 31,250.00p | 30,312.50p | 30,937.50p | 0 |
| 11/07/2014 | 31,093.75p | 31,250.00p | 30,312.50p | 30,937.50p | 0 |
| 10/07/2014 | 31,250.00p | 31,250.00p | 30,625.00p | 31,093.75p | 7 |
| 09/07/2014 | 31,250.00p | 31,250.00p | 30,937.50p | 31,250.00p | 0 |
| 08/07/2014 | 31,250.00p | 31,250.00p | 30,937.50p | 31,250.00p | 55 |
| 07/07/2014 | 31,250.00p | 31,375.00p | 30,937.50p | 31,250.00p | 0 |
| 04/07/2014 | 31,250.00p | 31,375.00p | 30,937.50p | 31,250.00p | 0 |
| 03/07/2014 | 31,250.00p | 31,375.00p | 30,937.50p | 31,250.00p | 94 |
| 02/07/2014 | 31,406.25p | 31,406.25p | 30,937.50p | 31,250.00p | 18 |
| 01/07/2014 | 31,406.25p | 31,406.25p | 31,250.00p | 31,406.25p | 0 |
| 30/06/2014 | 31,406.25p | 31,406.25p | 31,250.00p | 31,406.25p | 32 |
| 27/06/2014 | 31,406.25p | 31,406.25p | 30,937.50p | 31,406.25p | 40 |
| 26/06/2014 | 31,406.25p | 31,734.37p | 31,406.25p | 31,406.25p | 14 |
| 25/06/2014 | 31,406.25p | 31,828.13p | 30,937.50p | 31,406.25p | 230 |
| 24/06/2014 | 31,406.25p | 31,406.25p | 30,937.50p | 31,406.25p | 131 |
| 23/06/2014 | 31,406.25p | 31,875.00p | 31,406.25p | 31,406.25p | 8 |
| 20/06/2014 | 31,250.00p | 31,562.50p | 30,937.50p | 31,406.25p | 47 |
| 19/06/2014 | 31,250.00p | 31,406.25p | 30,156.25p | 31,250.00p | 0 |
| 18/06/2014 | 31,250.00p | 31,406.25p | 30,156.25p | 31,250.00p | 200 |
| 17/06/2014 | 30,625.00p | 31,250.00p | 30,000.00p | 30,937.50p | 12 |
| 16/06/2014 | 30,625.00p | 31,062.50p | 30,000.00p | 30,625.00p | 7 |
| 13/06/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,625.00p | 15 |
| 12/06/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,625.00p | 16 |
| 11/06/2014 | 30,625.00p | 30,625.00p | 30,000.00p | 30,625.00p | 76 |
| 10/06/2014 | 30,625.00p | 31,156.25p | 30,000.00p | 30,625.00p | 0 |
| 09/06/2014 | 30,312.50p | 31,156.25p | 30,000.00p | 30,625.00p | 158 |
| 06/06/2014 | 29,062.50p | 30,312.50p | 29,062.50p | 30,312.50p | 82 |
| 05/06/2014 | 28,437.50p | 29,062.50p | 27,500.00p | 29,062.50p | 93 |
| 04/06/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 0 |
| 03/06/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 0 |
| 02/06/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 48 |
| 30/05/2014 | 28,437.50p | 28,437.50p | 27,500.00p | 28,437.50p | 1421 |
| 29/05/2014 | 28,750.00p | 28,750.00p | 27,500.00p | 28,437.50p | 1089 |
| 28/05/2014 | 29,062.50p | 29,062.50p | 28,125.00p | 28,750.00p | 15 |
| 27/05/2014 | 29,062.50p | 29,062.50p | 28,125.00p | 29,062.50p | 2 |
| 23/05/2014 | 29,062.50p | 29,375.00p | 28,750.00p | 29,062.50p | 0 |
| 22/05/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 20 |
| 21/05/2014 | 29,375.00p | 29,812.50p | 28,750.00p | 29,375.00p | 0 |
| 20/05/2014 | 29,375.00p | 29,812.50p | 28,750.00p | 29,375.00p | 0 |
| 19/05/2014 | 29,375.00p | 29,812.50p | 28,750.00p | 29,375.00p | 0 |
| 16/05/2014 | 29,375.00p | 29,812.50p | 28,750.00p | 29,375.00p | 50 |
| 15/05/2014 | 29,375.00p | 29,375.00p | 28,812.50p | 29,375.00p | 1 |
| 14/05/2014 | 29,375.00p | 29,375.00p | 28,812.50p | 29,375.00p | 0 |
| 13/05/2014 | 29,062.50p | 29,375.00p | 29,062.50p | 29,375.00p | 8 |
| 12/05/2014 | 28,593.75p | 29,687.50p | 27,578.13p | 29,062.50p | 0 |
| 09/05/2014 | 28,593.75p | 28,593.75p | 27,578.13p | 28,593.75p | 0 |
| 08/05/2014 | 27,656.25p | 27,656.25p | 27,578.13p | 27,656.25p | 10 |
| 07/05/2014 | 27,656.25p | 27,968.75p | 27,656.25p | 27,656.25p | 0 |
| 06/05/2014 | 27,812.50p | 27,968.75p | 27,656.25p | 27,656.25p | 3 |
| 02/05/2014 | 28,437.50p | 29,531.25p | 27,812.50p | 27,812.50p | 0 |
| 01/05/2014 | 29,531.25p | 29,531.25p | 28,437.50p | 28,437.50p | 34 |
| 30/04/2014 | 29,687.50p | 30,000.00p | 29,375.00p | 29,531.25p | 303 |
| 29/04/2014 | 29,453.13p | 29,687.50p | 29,239.06p | 29,453.13p | 86 |
| 28/04/2014 | 29,453.13p | 29,687.50p | 29,453.13p | 29,453.13p | 17 |
| 25/04/2014 | 29,453.13p | 29,687.50p | 29,239.06p | 29,453.13p | 168 |
| 24/04/2014 | 29,296.88p | 29,687.50p | 29,296.88p | 29,453.13p | 216 |
| 23/04/2014 | 29,218.75p | 29,375.00p | 29,062.50p | 29,296.88p | 845 |
| 22/04/2014 | 29,218.75p | 29,375.00p | 29,062.50p | 29,218.75p | 209 |
| 17/04/2014 | 29,531.25p | 29,531.25p | 29,062.50p | 29,218.75p | 21 |
| 16/04/2014 | 29,531.25p | 29,859.38p | 29,109.38p | 29,531.25p | 55 |
| 15/04/2014 | 29,062.50p | 29,531.25p | 28,750.00p | 29,531.25p | 3577 |
| 14/04/2014 | 26,875.00p | 29,375.00p | 25,625.00p | 29,062.50p | 1933 |
| 11/04/2014 | 26,875.00p | 26,875.00p | 26,250.00p | 26,875.00p | 47 |
| 10/04/2014 | 25,625.00p | 26,875.00p | 25,625.00p | 26,875.00p | 51 |
| 09/04/2014 | 25,625.00p | 26,562.50p | 25,625.00p | 26,562.50p | 4 |
| 08/04/2014 | 26,562.50p | 26,875.00p | 26,250.00p | 26,562.50p | 0 |
| 07/04/2014 | 26,562.50p | 26,875.00p | 26,250.00p | 26,562.50p | 3 |
| 04/04/2014 | 25,625.00p | 26,562.50p | 25,625.00p | 26,562.50p | 24 |
| 03/04/2014 | 26,562.50p | 26,875.00p | 25,937.50p | 26,562.50p | 125 |
| 02/04/2014 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 0 |
| 01/04/2014 | 26,562.50p | 26,562.50p | 26,562.50p | 26,562.50p | 4 |
| 31/03/2014 | 25,625.00p | 26,562.50p | 24,940.13p | 26,562.50p | 14 |
| 28/03/2014 | 26,562.50p | 26,875.00p | 26,562.50p | 26,562.50p | 0 |
| 27/03/2014 | 26,562.50p | 26,875.00p | 26,562.50p | 26,562.50p | 0 |
| 26/03/2014 | 26,875.00p | 26,875.00p | 26,562.50p | 26,562.50p | 0 |
| 25/03/2014 | 26,875.00p | 26,875.00p | 26,875.00p | 26,875.00p | 4 |
| 24/03/2014 | 27,500.00p | 27,500.00p | 25,625.00p | 26,875.00p | 9 |
| 21/03/2014 | 27,500.00p | 28,125.00p | 26,250.00p | 27,500.00p | 35 |
| 20/03/2014 | 28,437.50p | 29,375.00p | 27,500.00p | 28,437.50p | 0 |
| 19/03/2014 | 29,375.00p | 29,375.00p | 27,500.00p | 28,437.50p | 102 |
| 18/03/2014 | 28,750.00p | 29,375.00p | 28,750.00p | 29,375.00p | 9 |
| 17/03/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 10 |
| 14/03/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 8 |
| 13/03/2014 | 28,750.00p | 29,375.00p | 28,750.00p | 29,375.00p | 0 |
| 12/03/2014 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 14 |
| 11/03/2014 | 29,062.50p | 29,375.00p | 29,062.50p | 29,375.00p | 1 |
| 10/03/2014 | 29,062.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 07/03/2014 | 29,062.50p | 29,687.50p | 29,062.50p | 29,687.50p | 7 |
| 06/03/2014 | 29,687.50p | 29,687.50p | 28,750.00p | 29,687.50p | 9 |
| 05/03/2014 | 29,687.50p | 29,687.50p | 28,750.00p | 29,687.50p | 8 |
| 04/03/2014 | 29,687.50p | 29,687.50p | 29,312.50p | 29,687.50p | 18 |
| 03/03/2014 | 29,062.50p | 29,687.50p | 28,750.00p | 29,687.50p | 8 |
| 28/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 27/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 26/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 14 |
| 25/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 17 |
| 24/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 11 |
| 21/02/2014 | 29,062.50p | 30,000.00p | 29,062.50p | 30,000.00p | 3 |
| 20/02/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 1 |
| 19/02/2014 | 29,843.75p | 30,000.00p | 29,687.50p | 30,000.00p | 160 |
| 18/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 17/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 32 |
| 14/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 13/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 4 |
| 12/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 18 |
| 11/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 10/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 07/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 06/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 2 |
| 05/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 04/02/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 69 |
| 03/02/2014 | 29,062.50p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 31/01/2014 | 29,843.75p | 29,843.75p | 29,375.00p | 29,843.75p | 0 |
| 30/01/2014 | 29,843.75p | 29,843.75p | 29,375.00p | 29,843.75p | 64 |
| 29/01/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 28/01/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 0 |
| 27/01/2014 | 29,843.75p | 29,843.75p | 29,062.50p | 29,843.75p | 20 |
| 24/01/2014 | 30,000.00p | 30,000.00p | 29,062.50p | 29,843.75p | 56 |
| 23/01/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 22/01/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 1 |
| 21/01/2014 | 30,000.00p | 30,000.00p | 29,875.00p | 30,000.00p | 0 |
| 20/01/2014 | 30,000.00p | 30,000.00p | 29,875.00p | 30,000.00p | 0 |
| 17/01/2014 | 30,000.00p | 30,000.00p | 29,875.00p | 30,000.00p | 0 |
| 16/01/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 19 |
| 15/01/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 10 |
| 14/01/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 32 |
*Close Price adjusted for both dividends and splits