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 |
|---|---|---|---|---|---|
| 08/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 07/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 11 |
| 04/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 03/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 02/01/2013 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 5 |
| 31/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 7 |
| 28/12/2012 | 23,750.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 27/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 24/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 21/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 5 |
| 20/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 19/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 18/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 17/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 14/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 13/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 12/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 3 |
| 11/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 40 |
| 10/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 07/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 06/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 05/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 04/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 13 |
| 03/12/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
| 30/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
| 29/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
| 28/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
| 27/11/2012 | 24,687.50p | 24,687.50p | 23,585.87p | 24,375.00p | 58 |
| 26/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
| 23/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
| 22/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
| 21/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 24,687.50p | 2 |
| 20/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 19/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 29 |
| 16/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 15/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 14/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 13/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 12/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 81 |
| 09/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 08/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 14 |
| 07/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 4 |
| 06/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 3 |
| 05/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 11 |
| 02/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 01/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 31/10/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 30/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
| 29/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 32 |
| 26/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 5 |
| 25/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 4 |
| 24/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 68 |
| 23/10/2012 | 25,000.00p | 25,000.00p | 23,125.00p | 25,000.00p | 0 |
| 22/10/2012 | 24,375.00p | 25,000.00p | 23,125.00p | 25,000.00p | 2 |
| 19/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 18/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 17/10/2012 | 24,375.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 16/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 15/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 12/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 11/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 161 |
| 10/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 09/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 19 |
| 08/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 05/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 04/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 8 |
| 03/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 2 |
| 02/10/2012 | 25,000.00p | 25,000.00p | 24,687.50p | 25,000.00p | 16 |
| 01/10/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 28/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 27/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 26/09/2012 | 25,156.25p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 25/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,156.25p | 5 |
| 24/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 21/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 20/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 19/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 18/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 24 |
| 17/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 8 |
| 14/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 379 |
| 13/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 13 |
| 12/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 160 |
| 11/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 16 |
| 10/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 24 |
| 07/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 1 |
| 06/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
| 05/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
| 04/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
| 03/09/2012 | 24,687.50p | 25,000.00p | 24,562.50p | 25,000.00p | 40 |
| 31/08/2012 | 24,375.00p | 25,312.50p | 24,375.00p | 24,687.50p | 0 |
| 30/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 0 |
| 29/08/2012 | 24,375.00p | 24,687.50p | 24,375.00p | 24,687.50p | 7 |
| 28/08/2012 | 24,375.00p | 24,687.50p | 24,375.00p | 24,687.50p | 0 |
| 24/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 42 |
| 23/08/2012 | 24,687.50p | 24,687.50p | 23,437.50p | 24,687.50p | 80 |
| 22/08/2012 | 24,375.00p | 25,625.00p | 24,375.00p | 24,687.50p | 0 |
| 21/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 25 |
| 20/08/2012 | 25,000.00p | 25,000.00p | 24,437.50p | 24,687.50p | 32 |
| 17/08/2012 | 25,000.00p | 25,312.50p | 24,437.50p | 25,000.00p | 0 |
| 16/08/2012 | 25,000.00p | 25,000.00p | 24,437.50p | 25,000.00p | 1 |
| 15/08/2012 | 25,000.00p | 25,125.00p | 25,000.00p | 25,000.00p | 0 |
| 14/08/2012 | 25,000.00p | 25,125.00p | 25,000.00p | 25,000.00p | 26 |
| 13/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 1 |
| 10/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 6 |
| 09/08/2012 | 25,000.00p | 25,312.50p | 24,375.00p | 25,000.00p | 0 |
| 08/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 2 |
| 07/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 0 |
| 06/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 0 |
| 03/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 96 |
| 02/08/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 01/08/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,625.00p | 16 |
| 31/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 4 |
| 30/07/2012 | 25,625.00p | 25,625.00p | 24,843.75p | 25,625.00p | 0 |
| 27/07/2012 | 25,625.00p | 25,625.00p | 24,843.75p | 25,625.00p | 42 |
| 26/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 25/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 24/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 23/07/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,625.00p | 14 |
| 20/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 102 |
| 19/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 8 |
| 18/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 20 |
| 17/07/2012 | 25,625.00p | 25,812.50p | 25,625.00p | 25,625.00p | 13 |
| 16/07/2012 | 25,625.00p | 25,625.00p | 25,187.50p | 25,625.00p | 2 |
| 13/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 12/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 11/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 16 |
| 10/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 24 |
| 09/07/2012 | 25,625.00p | 25,625.00p | 25,234.38p | 25,625.00p | 1 |
| 06/07/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,625.00p | 56 |
| 05/07/2012 | 25,000.00p | 25,093.75p | 25,000.00p | 25,000.00p | 160 |
| 04/07/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 24 |
| 03/07/2012 | 26,250.00p | 26,250.00p | 24,375.00p | 25,000.00p | 121 |
| 02/07/2012 | 26,250.00p | 26,437.50p | 25,812.50p | 26,250.00p | 5 |
| 29/06/2012 | 26,250.00p | 26,437.50p | 26,250.00p | 26,250.00p | 4 |
| 28/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 5 |
| 27/06/2012 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 40 |
| 26/06/2012 | 25,625.00p | 26,250.00p | 25,625.00p | 26,250.00p | 0 |
| 25/06/2012 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 29 |
| 22/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 2 |
| 21/06/2012 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 0 |
| 20/06/2012 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 14 |
| 19/06/2012 | 26,250.00p | 26,437.50p | 26,250.00p | 26,250.00p | 7 |
| 18/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 0 |
| 15/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 6 |
| 14/06/2012 | 26,250.00p | 26,562.50p | 26,250.00p | 26,250.00p | 0 |
| 13/06/2012 | 26,250.00p | 26,562.50p | 26,250.00p | 26,250.00p | 18 |
| 12/06/2012 | 26,250.00p | 26,562.50p | 25,625.00p | 26,250.00p | 0 |
| 11/06/2012 | 26,562.50p | 26,562.50p | 25,625.00p | 26,250.00p | 45 |
| 08/06/2012 | 25,625.00p | 26,875.00p | 25,625.00p | 26,562.50p | 0 |
| 07/06/2012 | 26,562.50p | 26,750.00p | 26,562.50p | 26,562.50p | 44 |
| 06/06/2012 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 160 |
| 01/06/2012 | 26,562.50p | 26,875.00p | 26,250.00p | 26,562.50p | 152 |
| 31/05/2012 | 25,625.00p | 26,562.50p | 25,625.00p | 26,562.50p | 38 |
| 30/05/2012 | 25,312.50p | 26,250.00p | 24,375.00p | 25,625.00p | 0 |
| 29/05/2012 | 25,937.50p | 26,250.00p | 24,375.00p | 25,312.50p | 3419 |
| 28/05/2012 | 25,937.50p | 26,187.50p | 25,750.00p | 25,937.50p | 120 |
| 25/05/2012 | 25,937.50p | 25,937.50p | 25,718.75p | 25,937.50p | 10 |
| 24/05/2012 | 25,625.00p | 25,937.50p | 25,000.00p | 25,937.50p | 19 |
| 23/05/2012 | 26,875.00p | 27,812.50p | 25,937.50p | 25,937.50p | 185 |
| 22/05/2012 | 26,250.00p | 27,312.50p | 25,625.00p | 26,875.00p | 196 |
| 21/05/2012 | 22,812.50p | 26,875.00p | 22,812.50p | 26,250.00p | 430 |
| 18/05/2012 | 23,125.00p | 23,281.25p | 21,250.00p | 22,812.50p | 254 |
| 17/05/2012 | 24,062.50p | 24,062.50p | 22,872.13p | 23,125.00p | 71 |
| 16/05/2012 | 25,625.00p | 25,625.00p | 23,750.00p | 24,062.50p | 119 |
| 15/05/2012 | 26,562.50p | 26,562.50p | 25,000.00p | 25,937.50p | 175 |
| 14/05/2012 | 24,687.50p | 26,968.75p | 24,687.50p | 25,937.50p | 458 |
| 11/05/2012 | 24,375.00p | 24,937.50p | 23,937.50p | 24,687.50p | 74 |
| 10/05/2012 | 22,812.50p | 25,000.00p | 22,812.50p | 24,375.00p | 529 |
| 09/05/2012 | 20,937.50p | 23,125.00p | 20,000.00p | 22,812.50p | 929 |
| 08/05/2012 | 20,000.00p | 20,000.00p | 19,531.25p | 20,000.00p | 0 |
| 04/05/2012 | 20,000.00p | 20,000.00p | 19,531.25p | 20,000.00p | 32 |
| 03/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
| 02/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
| 01/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
| 30/04/2012 | 19,687.50p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
| 27/04/2012 | 20,000.00p | 20,625.00p | 20,000.00p | 20,000.00p | 101 |
| 26/04/2012 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 38 |
| 25/04/2012 | 20,000.00p | 20,000.00p | 18,750.00p | 20,000.00p | 176 |
| 24/04/2012 | 20,312.50p | 21,081.25p | 19,375.00p | 20,312.50p | 0 |
| 23/04/2012 | 20,312.50p | 21,081.25p | 19,375.00p | 20,312.50p | 74 |
| 20/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,312.50p | 2 |
| 19/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,312.50p | 32 |
| 18/04/2012 | 20,000.00p | 20,312.50p | 20,000.00p | 20,312.50p | 0 |
| 17/04/2012 | 20,000.00p | 20,312.50p | 20,000.00p | 20,000.00p | 32 |
| 16/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 13/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 12/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 11/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 10/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 05/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 04/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,000.00p | 116 |
| 03/04/2012 | 20,937.50p | 20,937.50p | 19,687.50p | 20,312.50p | 80 |
| 02/04/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
| 30/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
| 29/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 22 |
| 28/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
| 27/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 11 |
| 26/03/2012 | 21,250.00p | 21,250.00p | 20,000.00p | 20,937.50p | 106 |
| 23/03/2012 | 20,625.00p | 21,250.00p | 20,625.00p | 21,250.00p | 56 |
| 22/03/2012 | 21,250.00p | 21,562.50p | 20,625.00p | 21,250.00p | 0 |
*Close Price adjusted for both dividends and splits