Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2021 100.00p 100.00p 93.75p 96.88p 11992
06/12/2021 100.00p 104.69p 93.75p 100.00p 3124
03/12/2021 100.00p 105.62p 98.12p 100.00p 11744
02/12/2021 93.75p 106.25p 93.75p 100.00p 11254
01/12/2021 93.75p 98.75p 90.63p 93.75p 20776
30/11/2021 100.00p 103.06p 87.50p 93.75p 43625
29/11/2021 103.13p 106.25p 93.75p 100.00p 16528
26/11/2021 109.38p 112.50p 93.75p 103.13p 34812
25/11/2021 109.38p 109.38p 106.25p 109.38p 7269
24/11/2021 109.38p 111.25p 107.50p 109.38p 18157
23/11/2021 109.38p 112.50p 108.62p 109.38p 22800
22/11/2021 109.38p 112.50p 106.25p 109.38p 8195
19/11/2021 109.38p 112.50p 100.00p 109.38p 60431
18/11/2021 109.38p 112.50p 106.88p 109.38p 57060
17/11/2021 109.38p 111.25p 107.81p 109.38p 7408
16/11/2021 112.50p 118.75p 106.25p 109.38p 9116
15/11/2021 112.50p 118.75p 112.25p 115.63p 26012
12/11/2021 115.63p 118.75p 106.25p 112.50p 49002
11/11/2021 112.50p 112.50p 106.25p 109.38p 40873
10/11/2021 109.38p 118.75p 106.25p 109.38p 15911
09/11/2021 109.38p 118.75p 106.25p 115.63p 31189
08/11/2021 115.63p 118.75p 106.25p 109.38p 35548
05/11/2021 115.63p 117.38p 113.31p 115.63p 8109
04/11/2021 115.63p 118.75p 106.25p 115.63p 31428
03/11/2021 115.63p 115.63p 112.50p 115.63p 5057
02/11/2021 118.75p 118.75p 112.50p 115.63p 54718
01/11/2021 118.75p 121.56p 115.81p 118.75p 10255
29/10/2021 125.00p 131.25p 112.50p 118.75p 12803
28/10/2021 112.50p 137.50p 112.50p 125.00p 91885
27/10/2021 115.63p 125.00p 106.25p 112.50p 33961
26/10/2021 112.50p 118.75p 100.00p 109.38p 29644
25/10/2021 115.63p 118.75p 100.00p 112.50p 25143
22/10/2021 118.75p 124.37p 112.50p 121.88p 29840
21/10/2021 118.75p 125.00p 107.50p 118.75p 60737
20/10/2021 109.38p 112.50p 103.13p 109.38p 21125
19/10/2021 109.38p 112.19p 106.25p 109.38p 25290
18/10/2021 112.50p 112.50p 106.38p 109.38p 6145
15/10/2021 115.63p 118.75p 106.25p 109.38p 37509
14/10/2021 118.75p 121.12p 112.50p 115.63p 29800
13/10/2021 115.63p 125.00p 112.50p 118.75p 7265
12/10/2021 109.38p 122.50p 108.25p 122.50p 12542
11/10/2021 109.38p 112.50p 105.31p 112.50p 28431
08/10/2021 115.63p 118.75p 106.25p 109.38p 17227
07/10/2021 115.63p 115.63p 112.50p 115.63p 2751
06/10/2021 118.75p 125.00p 112.50p 115.63p 19840
05/10/2021 121.88p 125.00p 112.50p 118.75p 22219
04/10/2021 125.00p 131.25p 118.75p 125.00p 18564
01/10/2021 131.25p 137.50p 119.50p 131.25p 32313
30/09/2021 125.00p 136.87p 125.00p 131.25p 4654
29/09/2021 134.38p 137.50p 121.94p 125.00p 42212
28/09/2021 134.38p 143.75p 127.51p 134.38p 27950
27/09/2021 153.13p 162.50p 121.88p 134.38p 93312
24/09/2021 146.88p 165.63p 137.50p 153.13p 97520
23/09/2021 125.00p 142.19p 118.75p 137.50p 24760
22/09/2021 128.13p 137.50p 118.75p 125.00p 4558
21/09/2021 125.00p 129.37p 122.06p 125.00p 10823
20/09/2021 131.25p 137.50p 118.75p 118.75p 8405
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

*Close Price adjusted for both dividends and splits