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 |
|---|---|---|---|---|---|
| 27/03/2013 | 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 |
| 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 |
*Close Price adjusted for both dividends and splits