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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Microsaic Systems (MSYS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/03/2013 | 27,656.25p | 27,812.50p | 27,500.00p | 27,812.50p | 28 |
| 26/03/2013 | 27,656.25p | 27,656.25p | 27,500.00p | 27,656.25p | 80 |
| 25/03/2013 | 26,562.50p | 27,656.25p | 26,562.50p | 27,656.25p | 46 |
| 22/03/2013 | 27,500.00p | 27,812.50p | 27,500.00p | 27,812.50p | 160 |
| 21/03/2013 | 27,500.00p | 27,500.00p | 25,625.00p | 27,500.00p | 0 |
| 20/03/2013 | 26,875.00p | 27,500.00p | 25,625.00p | 27,500.00p | 46 |
| 19/03/2013 | 26,875.00p | 26,875.00p | 26,250.00p | 26,875.00p | 40 |
| 18/03/2013 | 26,562.50p | 27,187.50p | 26,562.50p | 26,875.00p | 1 |
| 15/03/2013 | 26,562.50p | 27,500.00p | 26,562.50p | 26,875.00p | 1 |
| 14/03/2013 | 25,937.50p | 26,875.00p | 25,000.00p | 26,875.00p | 370 |
| 13/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 160 |
| 12/03/2013 | 25,000.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 11/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 2 |
| 08/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 8 |
| 07/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 06/03/2013 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 05/03/2013 | 25,312.50p | 25,625.00p | 25,000.00p | 25,625.00p | 40 |
| 04/03/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 11 |
| 01/03/2013 | 25,312.50p | 25,406.25p | 25,312.50p | 25,312.50p | 0 |
| 28/02/2013 | 25,312.50p | 25,406.25p | 25,312.50p | 25,312.50p | 4 |
| 27/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 26/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 25/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 22/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 21/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 20/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 19/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 18/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 15/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 14/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 13/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 12/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 11/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 85 |
| 08/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 07/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 0 |
| 06/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 160 |
| 05/02/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 4 |
| 04/02/2013 | 25,312.50p | 25,312.50p | 25,312.50p | 25,312.50p | 12 |
| 01/02/2013 | 25,312.50p | 25,312.50p | 25,312.50p | 25,312.50p | 2 |
| 31/01/2013 | 25,312.50p | 25,312.50p | 25,000.00p | 25,312.50p | 46 |
| 30/01/2013 | 25,000.00p | 25,312.50p | 25,000.00p | 25,312.50p | 80 |
| 29/01/2013 | 25,000.00p | 25,000.00p | 24,218.75p | 25,000.00p | 640 |
| 28/01/2013 | 23,750.00p | 25,000.00p | 23,750.00p | 25,000.00p | 160 |
| 25/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
| 24/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
| 23/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
| 22/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
| 21/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 14 |
| 18/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
| 17/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
| 16/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
| 15/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 0 |
| 14/01/2013 | 23,750.00p | 23,750.00p | 23,125.00p | 23,750.00p | 16 |
| 11/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 23,750.00p | 16 |
| 10/01/2013 | 24,375.00p | 24,375.00p | 22,812.50p | 24,375.00p | 49 |
| 09/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 2 |
*Close Price adjusted for both dividends and splits