Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/09/2021 131.25p 135.94p 126.75p 131.25p 13984
16/09/2021 125.00p 137.50p 125.00p 125.00p 30422
15/09/2021 121.88p 131.25p 121.88p 125.00p 13521
14/09/2021 128.13p 131.25p 118.75p 121.88p 17020
13/09/2021 131.25p 132.81p 125.00p 128.13p 8600
10/09/2021 131.25p 136.87p 126.56p 131.25p 4775
09/09/2021 131.25p 134.25p 125.00p 131.25p 32337
08/09/2021 131.25p 135.81p 127.50p 131.25p 5963
07/09/2021 128.13p 136.87p 125.00p 131.25p 26486
06/09/2021 128.13p 134.63p 118.75p 125.00p 50602
03/09/2021 128.13p 128.13p 125.00p 128.13p 6389
02/09/2021 131.25p 132.81p 120.31p 125.00p 21397
01/09/2021 131.25p 137.50p 125.00p 131.25p 15910
31/08/2021 131.25p 137.50p 126.56p 131.25p 21922
27/08/2021 118.75p 137.50p 114.58p 137.50p 37014
26/08/2021 121.88p 125.00p 112.50p 118.75p 53397
25/08/2021 121.88p 123.00p 112.63p 121.88p 13343
24/08/2021 128.13p 131.25p 112.50p 125.00p 95562
23/08/2021 137.50p 150.00p 125.00p 128.13p 73760
20/08/2021 128.13p 137.50p 118.75p 128.13p 52553
19/08/2021 131.25p 131.25p 125.00p 128.13p 37709
18/08/2021 131.25p 133.12p 128.75p 131.25p 9356
17/08/2021 140.62p 150.00p 125.00p 126.25p 20799
16/08/2021 140.62p 140.62p 131.25p 140.62p 19428
13/08/2021 140.62p 150.00p 125.00p 140.62p 40189
12/08/2021 134.38p 140.62p 131.56p 140.62p 29281
11/08/2021 134.38p 143.75p 125.00p 134.38p 34945
10/08/2021 128.13p 150.00p 128.13p 134.38p 11800
09/08/2021 150.00p 156.25p 125.00p 128.13p 64589
06/08/2021 131.25p 137.50p 128.31p 131.25p 12769
05/08/2021 131.25p 133.31p 125.00p 131.25p 35679
04/08/2021 134.38p 137.50p 125.00p 131.25p 47565
03/08/2021 134.38p 135.00p 129.25p 134.38p 11168
02/08/2021 134.38p 143.75p 132.50p 134.38p 37010
30/07/2021 137.50p 143.75p 131.37p 134.38p 28431
29/07/2021 143.75p 146.81p 137.50p 143.75p 16596
28/07/2021 146.88p 149.88p 137.50p 143.75p 13312
27/07/2021 150.00p 150.00p 131.25p 146.88p 63445
26/07/2021 143.75p 156.25p 137.50p 150.00p 28338
23/07/2021 143.75p 148.62p 137.50p 143.75p 25227
22/07/2021 131.25p 146.81p 130.12p 143.75p 13194
21/07/2021 134.38p 137.50p 125.00p 131.25p 16809
20/07/2021 137.50p 137.50p 127.87p 134.38p 26555
19/07/2021 143.75p 150.00p 132.50p 134.38p 16912
16/07/2021 143.75p 147.38p 137.50p 143.75p 25007
15/07/2021 143.75p 146.19p 137.50p 143.75p 8297
14/07/2021 146.88p 151.75p 137.50p 143.75p 15697
13/07/2021 150.00p 156.25p 137.50p 146.88p 8071
12/07/2021 150.00p 155.00p 145.50p 150.00p 16285
09/07/2021 150.00p 156.25p 137.50p 150.00p 86263
08/07/2021 150.00p 162.50p 143.75p 150.00p 34135
07/07/2021 156.25p 168.75p 143.75p 150.00p 28293
06/07/2021 168.75p 175.00p 143.75p 156.25p 86652
05/07/2021 175.00p 181.25p 155.38p 156.25p 78531
02/07/2021 162.50p 190.50p 143.75p 162.50p 236130
01/07/2021 140.62p 140.62p 136.75p 140.62p 1320
30/06/2021 143.75p 150.00p 131.25p 140.62p 23577
29/06/2021 140.62p 150.00p 137.50p 143.75p 20535
28/06/2021 143.75p 150.00p 131.25p 140.62p 24391
25/06/2021 150.00p 156.25p 137.50p 143.75p 65836
24/06/2021 150.00p 168.00p 138.19p 146.88p 114863
23/06/2021 156.25p 159.69p 145.31p 150.00p 59937
22/06/2021 153.13p 165.31p 137.50p 156.25p 51269
21/06/2021 150.00p 162.50p 148.44p 153.13p 46322
18/06/2021 156.25p 162.50p 141.38p 158.75p 35967
17/06/2021 159.38p 162.50p 150.00p 156.25p 37353
16/06/2021 150.00p 162.37p 146.37p 159.38p 33154
15/06/2021 150.00p 156.25p 143.75p 150.00p 11730
14/06/2021 143.75p 156.25p 137.50p 150.00p 12194
11/06/2021 143.75p 156.25p 137.50p 143.75p 45563
10/06/2021 150.00p 156.25p 137.50p 143.75p 25024
09/06/2021 146.88p 156.25p 137.50p 150.00p 60650
08/06/2021 153.13p 162.50p 137.50p 146.88p 41856
07/06/2021 150.00p 162.50p 143.75p 153.13p 6340
04/06/2021 153.13p 162.50p 143.75p 150.00p 16529
03/06/2021 159.38p 162.50p 146.88p 153.13p 25374
02/06/2021 159.38p 167.69p 153.87p 159.38p 7045
01/06/2021 153.13p 174.87p 150.00p 161.25p 45004
28/05/2021 150.00p 168.75p 137.50p 150.00p 119049
27/05/2021 134.38p 168.75p 132.50p 133.75p 81849
26/05/2021 137.50p 140.56p 132.19p 134.38p 33406
25/05/2021 143.75p 152.37p 131.25p 137.50p 33971
24/05/2021 134.38p 140.31p 129.37p 137.50p 26876
21/05/2021 137.50p 143.75p 125.00p 134.38p 29252
20/05/2021 143.75p 143.75p 131.25p 133.75p 32965
19/05/2021 140.62p 149.88p 131.25p 137.50p 44640
18/05/2021 146.88p 156.25p 131.25p 133.75p 21298
17/05/2021 146.88p 156.25p 137.50p 146.88p 28845
14/05/2021 146.88p 156.25p 139.13p 146.88p 32383
13/05/2021 143.75p 150.00p 125.00p 143.75p 31526
12/05/2021 146.88p 156.25p 137.50p 143.75p 15322
11/05/2021 150.00p 156.25p 125.00p 146.88p 37555
10/05/2021 150.00p 156.25p 143.75p 150.00p 34349
07/05/2021 150.00p 154.88p 146.37p 150.00p 16765
06/05/2021 156.25p 160.94p 144.44p 150.00p 38335
05/05/2021 156.25p 168.75p 143.75p 160.00p 42838
04/05/2021 150.00p 181.25p 143.75p 153.13p 121147
30/04/2021 140.62p 150.00p 131.25p 143.75p 35852
29/04/2021 146.88p 153.13p 131.25p 140.62p 33999
28/04/2021 146.88p 162.50p 143.75p 146.88p 78830
27/04/2021 150.00p 156.25p 137.63p 146.88p 28957
26/04/2021 146.88p 175.00p 143.75p 150.00p 91472
23/04/2021 134.38p 150.00p 131.25p 146.88p 26592
22/04/2021 134.38p 137.50p 126.94p 134.38p 24480
21/04/2021 137.50p 142.50p 131.25p 134.38p 49771
20/04/2021 143.75p 147.50p 131.25p 137.50p 33680
19/04/2021 146.88p 150.00p 131.50p 143.75p 20611
16/04/2021 146.88p 149.37p 131.37p 146.88p 10263
15/04/2021 150.00p 156.25p 137.50p 146.88p 24592
14/04/2021 153.13p 156.25p 143.75p 150.00p 19035
13/04/2021 153.13p 162.50p 143.75p 153.13p 57090
12/04/2021 146.88p 162.50p 141.62p 150.00p 45062
09/04/2021 146.88p 156.25p 131.25p 153.75p 29115
08/04/2021 137.50p 156.25p 131.25p 146.88p 22614
07/04/2021 146.88p 150.00p 127.63p 137.50p 33210
06/04/2021 156.25p 168.75p 137.50p 146.88p 48801
01/04/2021 143.75p 156.25p 137.50p 156.25p 29008
31/03/2021 134.38p 168.75p 125.00p 151.25p 72644
30/03/2021 134.38p 143.75p 131.69p 134.38p 20720
29/03/2021 143.75p 151.25p 128.19p 134.38p 33860
26/03/2021 134.38p 156.25p 125.25p 143.75p 80038
25/03/2021 137.50p 143.75p 118.75p 134.38p 65306
24/03/2021 143.75p 157.50p 114.06p 137.50p 237486
23/03/2021 140.62p 150.00p 131.25p 140.62p 14421
22/03/2021 146.88p 156.25p 131.25p 137.50p 49418
19/03/2021 156.25p 175.00p 137.63p 146.88p 41550
18/03/2021 168.75p 181.25p 143.75p 156.25p 93545
17/03/2021 156.25p 168.75p 137.50p 150.00p 102722
16/03/2021 143.75p 162.50p 137.50p 137.50p 93082
15/03/2021 143.75p 150.00p 137.50p 140.00p 41890
12/03/2021 140.62p 150.00p 132.81p 147.50p 32748
11/03/2021 137.50p 150.00p 131.25p 140.62p 25272
10/03/2021 140.62p 144.37p 131.25p 137.50p 34023
09/03/2021 128.13p 150.00p 125.00p 140.62p 70762
08/03/2021 131.25p 132.50p 125.00p 128.13p 57890
05/03/2021 137.50p 145.00p 125.00p 131.25p 79242
04/03/2021 134.38p 156.25p 125.00p 137.50p 115425
03/03/2021 143.75p 156.25p 125.00p 131.25p 47100
02/03/2021 131.25p 156.12p 131.25p 143.75p 31581
01/03/2021 143.75p 152.50p 125.00p 134.38p 49353
26/02/2021 131.25p 150.00p 125.00p 145.00p 46769
25/02/2021 143.75p 146.75p 118.75p 133.75p 74084
24/02/2021 137.50p 148.62p 119.56p 143.75p 91948
23/02/2021 159.38p 162.50p 131.94p 143.75p 88767
22/02/2021 162.50p 165.00p 148.56p 159.38p 40773
19/02/2021 171.88p 171.88p 150.12p 162.50p 80715
18/02/2021 171.88p 180.62p 156.25p 171.88p 94771
17/02/2021 171.88p 187.50p 147.56p 180.00p 228242
16/02/2021 171.88p 172.69p 151.56p 171.88p 68377
15/02/2021 171.88p 203.06p 156.25p 172.50p 178292
12/02/2021 171.88p 195.63p 156.25p 168.75p 174906
11/02/2021 156.25p 184.38p 150.69p 171.88p 117363
10/02/2021 171.88p 175.00p 140.69p 150.00p 126320
09/02/2021 156.25p 212.50p 156.25p 171.88p 183075
08/02/2021 156.25p 209.38p 146.94p 162.50p 250925
05/02/2021 171.88p 173.12p 125.00p 156.25p 181692
04/02/2021 156.25p 210.94p 141.94p 165.00p 25090
03/02/2021 156.25p 183.63p 140.62p 156.25p 3555
02/02/2021 156.25p 177.37p 134.44p 156.25p 20190
01/02/2021 156.25p 180.00p 125.00p 156.25p 9432
29/01/2021 187.50p 218.75p 125.00p 175.00p 16943
28/01/2021 187.50p 210.19p 156.88p 200.00p 11116
27/01/2021 187.50p 209.30p 170.63p 187.50p 5121
26/01/2021 218.75p 250.00p 156.25p 187.50p 15613
25/01/2021 203.13p 232.81p 187.50p 218.75p 18172
22/01/2021 218.75p 250.00p 187.50p 203.13p 7977
21/01/2021 187.50p 250.00p 187.50p 218.75p 5383
20/01/2021 203.13p 250.00p 166.62p 187.50p 23161
19/01/2021 93.75p 271.88p 93.75p 243.75p 136016
18/01/2021 125.00p 150.00p 109.38p 125.00p 8271
15/01/2021 140.62p 148.44p 125.00p 125.00p 3533
14/01/2021 125.00p 156.25p 111.25p 140.62p 17063
13/01/2021 125.00p 134.38p 110.62p 125.00p 2960
12/01/2021 125.00p 125.00p 103.13p 125.00p 4693
11/01/2021 125.00p 139.88p 109.69p 125.00p 11440
08/01/2021 140.62p 152.69p 125.00p 125.00p 2481
07/01/2021 156.25p 187.50p 125.00p 140.62p 21227
06/01/2021 203.13p 228.11p 125.62p 156.25p 65813
05/01/2021 125.00p 243.75p 125.00p 203.13p 137612
04/01/2021 125.00p 153.00p 93.75p 125.00p 13451
31/12/2020 125.00p 137.37p 125.00p 125.00p 1016
30/12/2020 125.00p 142.50p 95.31p 125.00p 5146
29/12/2020 125.00p 143.75p 101.25p 125.00p 4207
24/12/2020 125.00p 153.13p 97.00p 125.00p 8265
23/12/2020 93.75p 153.00p 75.63p 125.00p 23966
22/12/2020 125.00p 150.00p 47.62p 93.75p 57117
21/12/2020 234.38p 234.38p 234.38p 234.38p 0
18/12/2020 234.38p 234.38p 219.62p 234.38p 115
17/12/2020 265.63p 265.63p 223.56p 234.38p 575
16/12/2020 265.63p 275.00p 218.75p 265.63p 442
15/12/2020 265.63p 265.63p 265.63p 265.63p 0
14/12/2020 281.25p 281.25p 250.00p 265.63p 800
11/12/2020 281.25p 281.25p 281.25p 281.25p 0
10/12/2020 281.25p 281.25p 281.25p 281.25p 292
09/12/2020 281.25p 281.25p 281.25p 281.25p 791
08/12/2020 265.63p 296.81p 250.00p 281.25p 1312
07/12/2020 250.00p 281.25p 243.62p 265.63p 2396
04/12/2020 250.00p 255.62p 250.00p 250.00p 176
03/12/2020 250.00p 255.62p 250.00p 250.00p 64
02/12/2020 250.00p 250.00p 250.00p 250.00p 0

*Close Price adjusted for both dividends and splits