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 |
|---|---|---|---|---|---|
| 13/01/2014 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 2 |
| 10/01/2014 | 29,687.50p | 30,150.00p | 27,812.50p | 30,000.00p | 566 |
| 09/01/2014 | 29,218.75p | 30,250.00p | 28,750.00p | 29,687.50p | 28 |
| 08/01/2014 | 28,281.25p | 29,218.75p | 27,812.50p | 29,218.75p | 276 |
| 07/01/2014 | 28,125.00p | 28,750.00p | 28,125.00p | 28,125.00p | 39 |
| 06/01/2014 | 27,187.50p | 28,750.00p | 27,062.50p | 28,125.00p | 148 |
| 03/01/2014 | 26,406.25p | 27,187.50p | 26,406.25p | 27,187.50p | 21 |
| 02/01/2014 | 27,187.50p | 27,187.50p | 26,825.00p | 27,187.50p | 0 |
| 31/12/2013 | 27,187.50p | 27,187.50p | 26,825.00p | 27,187.50p | 6 |
| 30/12/2013 | 27,187.50p | 27,687.50p | 27,062.50p | 27,187.50p | 4 |
| 27/12/2013 | 27,187.50p | 27,687.50p | 27,187.50p | 27,187.50p | 2 |
| 24/12/2013 | 26,406.25p | 27,187.50p | 26,406.25p | 27,187.50p | 0 |
| 23/12/2013 | 27,187.50p | 27,187.50p | 26,812.50p | 27,187.50p | 0 |
| 20/12/2013 | 27,187.50p | 27,187.50p | 26,812.50p | 27,187.50p | 37 |
| 19/12/2013 | 27,031.25p | 27,687.50p | 27,031.25p | 27,187.50p | 10 |
| 18/12/2013 | 27,031.25p | 27,031.25p | 26,562.50p | 27,031.25p | 6 |
| 17/12/2013 | 27,187.50p | 27,187.50p | 26,250.00p | 27,031.25p | 121 |
| 16/12/2013 | 27,187.50p | 27,187.50p | 26,781.25p | 27,187.50p | 18 |
| 13/12/2013 | 27,187.50p | 27,187.50p | 26,562.50p | 27,187.50p | 9 |
| 12/12/2013 | 27,187.50p | 27,187.50p | 26,781.25p | 27,187.50p | 2 |
| 11/12/2013 | 27,343.75p | 27,343.75p | 25,625.00p | 27,187.50p | 19 |
| 10/12/2013 | 27,343.75p | 27,343.75p | 26,875.00p | 27,343.75p | 7 |
| 09/12/2013 | 27,343.75p | 27,343.75p | 26,562.50p | 27,343.75p | 2 |
| 06/12/2013 | 27,187.50p | 27,343.75p | 26,562.50p | 27,343.75p | 0 |
| 05/12/2013 | 27,187.50p | 27,343.75p | 26,562.50p | 27,343.75p | 8 |
| 04/12/2013 | 27,343.75p | 27,343.75p | 26,250.00p | 27,343.75p | 10 |
| 03/12/2013 | 27,343.75p | 27,343.75p | 26,718.75p | 27,343.75p | 11 |
| 02/12/2013 | 27,187.50p | 27,343.75p | 26,718.75p | 27,343.75p | 3 |
| 29/11/2013 | 27,343.75p | 27,343.75p | 26,718.75p | 27,343.75p | 0 |
| 28/11/2013 | 27,343.75p | 27,343.75p | 26,250.00p | 27,343.75p | 64 |
| 27/11/2013 | 27,343.75p | 27,343.75p | 26,562.50p | 27,343.75p | 25 |
| 26/11/2013 | 27,343.75p | 27,343.75p | 26,562.50p | 27,343.75p | 0 |
| 25/11/2013 | 27,187.50p | 27,343.75p | 26,562.50p | 27,343.75p | 18 |
| 22/11/2013 | 27,343.75p | 28,125.00p | 27,343.75p | 27,343.75p | 0 |
| 21/11/2013 | 27,343.75p | 28,125.00p | 27,343.75p | 27,343.75p | 18 |
| 20/11/2013 | 27,343.75p | 27,343.75p | 26,250.00p | 27,343.75p | 79 |
| 19/11/2013 | 27,343.75p | 27,343.75p | 26,718.75p | 27,343.75p | 10 |
| 18/11/2013 | 27,343.75p | 27,343.75p | 26,250.00p | 27,343.75p | 19 |
| 15/11/2013 | 27,343.75p | 27,343.75p | 26,843.75p | 27,343.75p | 14 |
| 14/11/2013 | 27,343.75p | 27,343.75p | 26,562.50p | 27,343.75p | 13 |
| 13/11/2013 | 25,312.50p | 28,593.75p | 25,000.00p | 27,343.75p | 600 |
| 12/11/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,000.00p | 8 |
| 11/11/2013 | 26,250.00p | 26,250.00p | 24,375.00p | 25,312.50p | 45 |
| 08/11/2013 | 26,250.00p | 26,406.25p | 26,250.00p | 26,250.00p | 6 |
| 07/11/2013 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 44 |
| 06/11/2013 | 27,187.50p | 27,187.50p | 25,000.00p | 26,250.00p | 25 |
| 05/11/2013 | 27,500.00p | 27,500.00p | 26,375.00p | 27,187.50p | 1 |
| 04/11/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,500.00p | 10 |
| 01/11/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 0 |
| 31/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 10 |
| 30/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 4 |
| 29/10/2013 | 27,812.50p | 27,812.50p | 26,250.00p | 27,812.50p | 0 |
| 28/10/2013 | 27,812.50p | 27,812.50p | 26,250.00p | 27,812.50p | 53 |
| 25/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 4 |
| 24/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 0 |
| 23/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 27 |
| 22/10/2013 | 27,812.50p | 28,218.75p | 26,937.50p | 27,812.50p | 33 |
| 21/10/2013 | 27,812.50p | 28,281.25p | 27,812.50p | 27,812.50p | 12 |
| 18/10/2013 | 27,187.50p | 27,812.50p | 26,875.00p | 27,812.50p | 0 |
| 17/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 0 |
| 16/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 0 |
| 15/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 7 |
| 14/10/2013 | 27,812.50p | 28,281.25p | 26,875.00p | 27,812.50p | 4 |
| 11/10/2013 | 27,812.50p | 27,812.50p | 27,656.25p | 27,812.50p | 0 |
| 10/10/2013 | 27,812.50p | 27,812.50p | 27,656.25p | 27,812.50p | 80 |
| 09/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 0 |
| 08/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 0 |
| 07/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 0 |
| 04/10/2013 | 27,812.50p | 27,812.50p | 26,875.00p | 27,812.50p | 15 |
| 03/10/2013 | 27,812.50p | 28,437.50p | 27,812.50p | 27,812.50p | 0 |
| 02/10/2013 | 27,812.50p | 28,437.50p | 27,812.50p | 27,812.50p | 17 |
| 01/10/2013 | 28,750.00p | 28,750.00p | 27,812.50p | 27,812.50p | 12 |
| 30/09/2013 | 28,750.00p | 28,750.00p | 27,500.00p | 28,750.00p | 42 |
| 27/09/2013 | 28,750.00p | 29,375.00p | 28,750.00p | 28,750.00p | 0 |
| 26/09/2013 | 28,750.00p | 29,375.00p | 28,750.00p | 28,750.00p | 0 |
| 25/09/2013 | 28,750.00p | 29,375.00p | 28,750.00p | 28,750.00p | 0 |
| 24/09/2013 | 28,750.00p | 29,375.00p | 28,750.00p | 28,750.00p | 0 |
| 23/09/2013 | 28,750.00p | 29,375.00p | 28,750.00p | 28,750.00p | 0 |
| 20/09/2013 | 28,750.00p | 29,375.00p | 28,750.00p | 28,750.00p | 2 |
| 19/09/2013 | 29,062.50p | 29,062.50p | 28,125.00p | 28,750.00p | 0 |
| 18/09/2013 | 29,062.50p | 29,062.50p | 28,125.00p | 29,062.50p | 27 |
| 17/09/2013 | 29,062.50p | 29,062.50p | 28,125.00p | 29,062.50p | 12 |
| 16/09/2013 | 29,375.00p | 29,375.00p | 28,750.00p | 29,062.50p | 0 |
| 13/09/2013 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 0 |
| 12/09/2013 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 16 |
| 11/09/2013 | 29,375.00p | 29,375.00p | 28,750.00p | 29,375.00p | 0 |
| 10/09/2013 | 29,687.50p | 29,687.50p | 28,437.50p | 29,375.00p | 40 |
| 09/09/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 8 |
| 06/09/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 29 |
| 05/09/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 04/09/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 03/09/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 24 |
| 02/09/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 30/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 29/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 2 |
| 28/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 4 |
| 27/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 23/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 22/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 20 |
| 21/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 24 |
| 20/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 1 |
| 19/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 16 |
| 16/08/2013 | 29,687.50p | 30,156.25p | 29,062.50p | 29,687.50p | 0 |
| 15/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 14/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 13/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 12/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 09/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 08/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 22 |
| 07/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 06/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 05/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 02/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 6 |
| 01/08/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 24 |
| 31/07/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 10 |
| 30/07/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 15 |
| 29/07/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 24 |
| 26/07/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 12 |
| 25/07/2013 | 29,687.50p | 29,687.50p | 29,687.50p | 29,687.50p | 0 |
| 24/07/2013 | 29,687.50p | 29,687.50p | 29,687.50p | 29,687.50p | 33 |
| 23/07/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 16 |
| 22/07/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
| 19/07/2013 | 30,000.00p | 30,000.00p | 28,125.00p | 29,687.50p | 40 |
| 18/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 11 |
| 17/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 16/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 48 |
| 15/07/2013 | 30,000.00p | 30,000.00p | 29,625.00p | 30,000.00p | 1 |
| 12/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 11/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 10/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 09/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 08/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 55 |
| 05/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 2 |
| 04/07/2013 | 30,000.00p | 30,312.50p | 29,375.00p | 30,000.00p | 0 |
| 03/07/2013 | 30,000.00p | 30,312.50p | 29,375.00p | 30,000.00p | 0 |
| 02/07/2013 | 29,687.50p | 30,312.50p | 29,375.00p | 30,000.00p | 0 |
| 01/07/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 10 |
| 28/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 27/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 26/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 25/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 24/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 8 |
| 21/06/2013 | 29,687.50p | 30,000.00p | 29,375.00p | 30,000.00p | 16 |
| 20/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 24 |
| 19/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 32 |
| 18/06/2013 | 30,000.00p | 30,000.00p | 28,750.00p | 30,000.00p | 0 |
| 17/06/2013 | 30,000.00p | 30,000.00p | 28,750.00p | 30,000.00p | 0 |
| 14/06/2013 | 30,000.00p | 30,000.00p | 28,750.00p | 30,000.00p | 45 |
| 13/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 9 |
| 12/06/2013 | 30,000.00p | 30,000.00p | 29,625.00p | 30,000.00p | 2 |
| 11/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 0 |
| 10/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 16 |
| 07/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 5 |
| 06/06/2013 | 30,000.00p | 30,312.50p | 29,375.00p | 30,000.00p | 0 |
| 05/06/2013 | 29,687.50p | 30,312.50p | 29,375.00p | 30,000.00p | 0 |
| 04/06/2013 | 30,000.00p | 30,000.00p | 29,375.00p | 30,000.00p | 16 |
| 03/06/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 18 |
| 31/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 16 |
| 30/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 16 |
| 29/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
| 28/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 3 |
| 24/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
| 23/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
| 22/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
| 21/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 16 |
| 20/05/2013 | 29,687.50p | 29,687.50p | 28,125.00p | 29,687.50p | 0 |
| 17/05/2013 | 29,687.50p | 29,687.50p | 28,125.00p | 29,687.50p | 0 |
| 16/05/2013 | 29,687.50p | 29,687.50p | 28,125.00p | 29,687.50p | 73 |
| 15/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 7 |
| 14/05/2013 | 29,687.50p | 29,687.50p | 27,500.00p | 29,687.50p | 0 |
| 13/05/2013 | 29,687.50p | 29,687.50p | 27,500.00p | 29,687.50p | 44 |
| 10/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 28 |
| 09/05/2013 | 29,687.50p | 29,687.50p | 29,687.50p | 29,687.50p | 6 |
| 08/05/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 07/05/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 03/05/2013 | 29,062.50p | 29,687.50p | 29,062.50p | 29,687.50p | 10 |
| 02/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
| 01/05/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 14 |
| 30/04/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 16 |
| 29/04/2013 | 29,687.50p | 30,000.00p | 29,375.00p | 29,687.50p | 0 |
| 26/04/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 4 |
| 25/04/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 24/04/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 23/04/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 0 |
| 22/04/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 47 |
| 19/04/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 32 |
| 18/04/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 435 |
| 17/04/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 0 |
| 16/04/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 11 |
| 15/04/2013 | 29,687.50p | 29,687.50p | 29,687.50p | 29,687.50p | 1 |
| 12/04/2013 | 29,687.50p | 29,687.50p | 29,375.00p | 29,687.50p | 44 |
| 11/04/2013 | 29,687.50p | 29,687.50p | 29,062.50p | 29,687.50p | 54 |
| 10/04/2013 | 29,687.50p | 29,687.50p | 28,750.00p | 29,687.50p | 132 |
| 09/04/2013 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 0 |
| 08/04/2013 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 0 |
| 05/04/2013 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 0 |
| 04/04/2013 | 27,812.50p | 27,812.50p | 27,500.00p | 27,812.50p | 18 |
| 03/04/2013 | 27,812.50p | 27,812.50p | 27,187.50p | 27,812.50p | 37 |
| 02/04/2013 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 0 |
| 28/03/2013 | 27,812.50p | 27,812.50p | 27,812.50p | 27,812.50p | 12 |
*Close Price adjusted for both dividends and splits