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 |
|---|---|---|---|---|---|
| 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 |
| 21/03/2012 | 20,625.00p | 21,562.50p | 20,625.00p | 21,250.00p | 0 |
| 20/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 6 |
| 19/03/2012 | 21,250.00p | 21,250.00p | 20,625.00p | 21,250.00p | 14 |
| 16/03/2012 | 21,250.00p | 21,250.00p | 19,382.50p | 21,250.00p | 24 |
| 15/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 20 |
| 14/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 7 |
| 13/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 0 |
| 12/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 0 |
| 09/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 3 |
| 08/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 0 |
| 07/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 0 |
| 06/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 0 |
| 05/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 0 |
| 02/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 2 |
| 01/03/2012 | 21,250.00p | 21,250.00p | 20,625.00p | 21,250.00p | 19 |
| 29/02/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 16 |
| 28/02/2012 | 21,250.00p | 21,250.00p | 20,625.00p | 21,250.00p | 0 |
| 27/02/2012 | 20,625.00p | 21,250.00p | 20,625.00p | 21,250.00p | 136 |
| 24/02/2012 | 19,375.00p | 20,625.00p | 18,750.00p | 20,625.00p | 477 |
| 23/02/2012 | 18,125.00p | 19,375.00p | 17,562.50p | 19,375.00p | 49 |
| 22/02/2012 | 16,875.00p | 18,491.87p | 16,875.00p | 18,125.00p | 787 |
| 21/02/2012 | 15,937.50p | 17,128.00p | 15,937.50p | 16,875.00p | 40 |
| 20/02/2012 | 15,937.50p | 15,937.50p | 15,000.00p | 15,937.50p | 248 |
| 17/02/2012 | 15,625.00p | 15,937.50p | 15,000.00p | 15,937.50p | 2 |
| 16/02/2012 | 15,937.50p | 16,656.25p | 15,000.00p | 15,937.50p | 0 |
| 15/02/2012 | 16,562.50p | 16,656.25p | 15,000.00p | 15,937.50p | 52 |
| 14/02/2012 | 16,562.50p | 16,562.50p | 15,625.00p | 16,562.50p | 4 |
| 13/02/2012 | 16,562.50p | 16,656.25p | 15,625.00p | 16,562.50p | 63 |
| 10/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,562.50p | 33 |
| 09/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,875.00p | 0 |
| 08/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,875.00p | 0 |
| 07/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,875.00p | 0 |
| 06/02/2012 | 16,875.00p | 16,875.00p | 15,625.00p | 16,875.00p | 9 |
| 03/02/2012 | 16,875.00p | 17,187.50p | 16,875.00p | 16,875.00p | 0 |
| 02/02/2012 | 17,187.50p | 17,187.50p | 16,875.00p | 16,875.00p | 10 |
| 01/02/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 28 |
| 31/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
| 30/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 9 |
| 27/01/2012 | 17,187.50p | 17,375.00p | 17,187.50p | 17,187.50p | 0 |
| 26/01/2012 | 16,875.00p | 17,500.00p | 16,625.00p | 17,187.50p | 28 |
| 25/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
| 24/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
| 23/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
| 20/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
| 19/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
| 18/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 0 |
| 17/01/2012 | 17,187.50p | 17,187.50p | 16,250.00p | 17,187.50p | 8 |
| 16/01/2012 | 17,500.00p | 17,500.00p | 16,875.00p | 17,187.50p | 19 |
| 13/01/2012 | 17,500.00p | 17,500.00p | 16,875.06p | 17,500.00p | 1 |
| 12/01/2012 | 17,812.50p | 17,812.50p | 15,625.00p | 17,500.00p | 23 |
| 11/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 17,812.50p | 16 |
| 10/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 0 |
| 09/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 0 |
| 06/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 2 |
| 05/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 64 |
| 04/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 0 |
| 03/01/2012 | 18,750.00p | 18,750.00p | 17,500.00p | 18,750.00p | 0 |
| 30/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 0 |
| 29/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 0 |
| 28/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 0 |
| 23/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 0 |
| 22/12/2011 | 18,750.00p | 18,750.00p | 16,875.00p | 18,750.00p | 44 |
| 21/12/2011 | 19,062.50p | 19,062.50p | 15,625.00p | 18,750.00p | 119 |
| 20/12/2011 | 19,062.50p | 19,062.50p | 19,062.50p | 19,062.50p | 8 |
| 19/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 16/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 15/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 14/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 13/12/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 12/12/2011 | 19,375.00p | 19,375.00p | 18,125.00p | 19,062.50p | 27 |
| 09/12/2011 | 18,750.00p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 08/12/2011 | 18,750.00p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 07/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
| 06/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
| 05/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
| 02/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
| 01/12/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 0 |
| 30/11/2011 | 19,062.50p | 19,062.50p | 18,125.00p | 19,062.50p | 10 |
| 29/11/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 28/11/2011 | 19,062.50p | 19,375.00p | 18,125.00p | 19,062.50p | 0 |
| 25/11/2011 | 19,375.00p | 19,375.00p | 18,125.00p | 19,062.50p | 9 |
| 24/11/2011 | 19,375.00p | 19,687.50p | 18,125.00p | 19,375.00p | 0 |
| 23/11/2011 | 19,687.50p | 19,687.50p | 18,125.00p | 19,375.00p | 24 |
| 22/11/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 27 |
| 21/11/2011 | 19,687.50p | 19,687.50p | 18,843.75p | 19,687.50p | 0 |
| 18/11/2011 | 19,687.50p | 19,687.50p | 18,843.75p | 19,687.50p | 0 |
| 17/11/2011 | 19,687.50p | 19,687.50p | 18,843.75p | 19,687.50p | 10 |
| 16/11/2011 | 20,312.50p | 20,312.50p | 19,375.00p | 19,687.50p | 98 |
| 15/11/2011 | 20,312.50p | 20,312.50p | 20,250.00p | 20,312.50p | 2 |
| 14/11/2011 | 20,312.50p | 20,312.50p | 19,716.25p | 20,312.50p | 69 |
| 11/11/2011 | 19,687.50p | 20,468.75p | 19,687.50p | 20,312.50p | 173 |
| 10/11/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 0 |
| 09/11/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 0 |
| 08/11/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 40 |
| 07/11/2011 | 19,687.50p | 19,687.50p | 18,125.00p | 19,687.50p | 41 |
| 04/11/2011 | 19,687.50p | 19,687.50p | 19,593.75p | 19,687.50p | 2 |
| 03/11/2011 | 19,375.00p | 19,687.50p | 19,312.50p | 19,687.50p | 5 |
| 02/11/2011 | 19,375.00p | 19,375.00p | 18,125.00p | 19,375.00p | 107 |
| 01/11/2011 | 19,375.00p | 19,375.00p | 18,875.00p | 19,375.00p | 0 |
| 31/10/2011 | 19,375.00p | 19,375.00p | 18,875.00p | 19,375.00p | 0 |
| 28/10/2011 | 19,375.00p | 19,375.00p | 18,875.00p | 19,375.00p | 5 |
| 27/10/2011 | 19,375.00p | 19,687.50p | 18,937.50p | 19,375.00p | 0 |
| 26/10/2011 | 19,375.00p | 19,687.50p | 18,937.50p | 19,375.00p | 0 |
| 25/10/2011 | 19,687.50p | 19,687.50p | 18,937.50p | 19,375.00p | 49 |
| 24/10/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 64 |
| 21/10/2011 | 19,687.50p | 19,687.50p | 17,500.00p | 19,687.50p | 1154 |
| 20/10/2011 | 19,687.50p | 19,687.50p | 18,750.00p | 19,687.50p | 80 |
| 19/10/2011 | 17,812.50p | 20,312.50p | 16,875.00p | 19,687.50p | 46 |
| 18/10/2011 | 17,812.50p | 18,093.75p | 17,437.50p | 17,812.50p | 11 |
| 17/10/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,812.50p | 1 |
| 14/10/2011 | 17,812.50p | 17,812.50p | 17,437.50p | 17,812.50p | 0 |
| 13/10/2011 | 17,812.50p | 17,812.50p | 17,437.50p | 17,812.50p | 5 |
| 12/10/2011 | 17,812.50p | 17,812.50p | 17,595.63p | 17,812.50p | 0 |
| 11/10/2011 | 17,812.50p | 17,812.50p | 17,595.63p | 17,812.50p | 0 |
| 10/10/2011 | 17,812.50p | 17,812.50p | 17,595.63p | 17,812.50p | 0 |
| 07/10/2011 | 17,812.50p | 17,812.50p | 17,595.63p | 17,812.50p | 2 |
| 06/10/2011 | 17,812.50p | 17,812.50p | 17,493.75p | 17,812.50p | 0 |
| 05/10/2011 | 17,812.50p | 17,812.50p | 17,493.75p | 17,812.50p | 0 |
| 04/10/2011 | 17,812.50p | 17,812.50p | 17,493.75p | 17,812.50p | 0 |
| 03/10/2011 | 17,500.00p | 17,812.50p | 17,493.75p | 17,812.50p | 3 |
| 30/09/2011 | 17,500.00p | 18,125.00p | 16,250.00p | 18,125.00p | 3699 |
| 29/09/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
| 28/09/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
| 27/09/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
| 26/09/2011 | 17,500.00p | 17,812.50p | 17,500.00p | 17,500.00p | 0 |
| 23/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 22/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 21/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 20/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 19/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 16/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 15/09/2011 | 17,812.50p | 17,812.50p | 17,812.50p | 17,812.50p | 0 |
| 14/09/2011 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 16 |
| 13/09/2011 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 16 |
| 12/09/2011 | 17,812.50p | 17,812.50p | 16,875.00p | 17,812.50p | 16 |
| 09/09/2011 | 17,812.50p | 17,812.50p | 17,625.00p | 17,812.50p | 0 |
| 08/09/2011 | 17,812.50p | 17,812.50p | 17,343.75p | 17,812.50p | 0 |
| 07/09/2011 | 17,812.50p | 17,812.50p | 17,343.75p | 17,812.50p | 3 |
| 06/09/2011 | 17,812.50p | 17,812.50p | 17,500.00p | 17,812.50p | 240 |
| 05/09/2011 | 17,812.50p | 17,812.50p | 17,156.25p | 17,812.50p | 0 |
| 02/09/2011 | 17,812.50p | 17,812.50p | 17,156.25p | 17,812.50p | 0 |
| 01/09/2011 | 17,812.50p | 17,812.50p | 17,156.25p | 17,812.50p | 64 |
| 31/08/2011 | 17,500.00p | 18,125.00p | 17,500.00p | 17,812.50p | 0 |
| 30/08/2011 | 17,500.00p | 18,125.00p | 17,500.00p | 17,500.00p | 0 |
*Close Price adjusted for both dividends and splits