Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/08/2011 17,500.00p 18,125.00p 17,500.00p 17,500.00p 0
25/08/2011 17,500.00p 18,125.00p 17,500.00p 17,500.00p 0
24/08/2011 18,125.00p 18,125.00p 17,500.00p 17,500.00p 160
23/08/2011 18,750.00p 18,750.00p 18,125.00p 18,125.00p 10
22/08/2011 19,375.00p 19,375.00p 18,125.00p 18,750.00p 40
19/08/2011 19,687.50p 20,000.00p 18,750.00p 19,375.00p 0
18/08/2011 19,687.50p 20,000.00p 18,750.00p 20,000.00p 40
17/08/2011 19,375.00p 19,687.50p 18,593.75p 19,687.50p 0
16/08/2011 19,375.00p 19,375.00p 18,593.75p 19,375.00p 0
15/08/2011 19,375.00p 19,375.00p 18,593.75p 19,375.00p 0
12/08/2011 18,593.75p 19,375.00p 18,593.75p 19,375.00p 8
11/08/2011 18,281.25p 18,593.75p 18,281.25p 18,593.75p 0
10/08/2011 18,281.25p 18,787.50p 17,812.50p 18,281.25p 59
09/08/2011 16,562.50p 18,281.25p 16,562.50p 18,281.25p 80
08/08/2011 15,937.50p 16,562.50p 15,937.50p 16,562.50p 160
05/08/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
04/08/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 4
03/08/2011 15,937.50p 15,937.50p 15,937.50p 15,937.50p 0
02/08/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
01/08/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 1
29/07/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
28/07/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
27/07/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
26/07/2011 15,625.00p 15,937.50p 15,000.00p 15,937.50p 71
25/07/2011 16,250.00p 16,250.00p 15,000.00p 15,625.00p 0
22/07/2011 16,250.00p 16,250.00p 15,000.00p 16,250.00p 0
21/07/2011 16,250.00p 16,250.00p 15,000.00p 16,250.00p 0
20/07/2011 16,250.00p 16,250.00p 15,000.00p 16,250.00p 5
19/07/2011 16,250.00p 16,562.50p 16,250.00p 16,250.00p 0
18/07/2011 16,250.00p 16,562.50p 16,250.00p 16,250.00p 0
15/07/2011 16,250.00p 16,562.50p 16,250.00p 16,250.00p 0
14/07/2011 16,562.50p 16,562.50p 16,250.00p 16,250.00p 0
13/07/2011 16,250.00p 16,250.00p 16,250.00p 16,250.00p 0
12/07/2011 16,250.00p 16,250.00p 16,250.00p 16,250.00p 0
11/07/2011 16,250.00p 16,250.00p 16,250.00p 16,250.00p 8
08/07/2011 16,875.00p 16,875.00p 15,625.00p 16,250.00p 27
07/07/2011 17,187.50p 17,187.50p 16,875.00p 16,875.00p 0
06/07/2011 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
05/07/2011 17,187.50p 17,187.50p 17,187.50p 17,187.50p 3
04/07/2011 17,187.50p 17,187.50p 15,625.00p 17,187.50p 0
01/07/2011 17,187.50p 17,187.50p 15,625.00p 17,187.50p 9
30/06/2011 17,187.50p 18,437.50p 17,187.50p 17,187.50p 0
29/06/2011 18,437.50p 18,437.50p 17,187.50p 17,187.50p 11
28/06/2011 18,437.50p 18,437.50p 17,631.25p 18,437.50p 0
27/06/2011 18,437.50p 18,437.50p 17,631.25p 18,437.50p 0
24/06/2011 18,437.50p 18,437.50p 17,631.25p 18,437.50p 1
23/06/2011 19,062.50p 19,062.50p 17,500.00p 18,437.50p 45
22/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
21/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
20/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
17/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
16/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
15/06/2011 19,062.50p 19,062.50p 18,906.25p 19,062.50p 0
14/06/2011 19,062.50p 19,062.50p 18,906.25p 19,062.50p 16
13/06/2011 19,062.50p 19,062.50p 18,906.25p 19,062.50p 21
10/06/2011 18,437.50p 19,062.50p 17,187.50p 19,062.50p 71
09/06/2011 18,125.00p 18,437.50p 17,500.00p 18,437.50p 0

*Close Price adjusted for both dividends and splits