Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

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