Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/07/2019 906.25p 1,000.00p 906.25p 937.50p 396
25/07/2019 906.25p 906.25p 906.25p 906.25p 0
24/07/2019 906.25p 906.25p 881.25p 906.25p 51
23/07/2019 906.25p 906.25p 906.25p 906.25p 0
22/07/2019 906.25p 906.25p 906.25p 906.25p 0
19/07/2019 906.25p 906.25p 906.25p 906.25p 0
18/07/2019 906.25p 906.25p 868.88p 906.25p 160
17/07/2019 906.25p 906.25p 906.25p 906.25p 0
16/07/2019 875.00p 965.63p 845.00p 906.25p 1074
15/07/2019 968.75p 968.75p 875.00p 875.00p 284
12/07/2019 968.75p 968.75p 968.75p 968.75p 0
11/07/2019 968.75p 1,018.12p 890.63p 968.75p 10
10/07/2019 1,000.00p 1,021.87p 968.75p 968.75p 160
09/07/2019 1,000.00p 1,024.37p 1,000.00p 1,000.00p 3
08/07/2019 1,000.00p 1,028.13p 953.13p 1,000.00p 114
05/07/2019 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
04/07/2019 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
03/07/2019 1,000.00p 1,000.00p 953.13p 1,000.00p 184
02/07/2019 968.75p 1,043.75p 881.25p 1,000.00p 762
01/07/2019 1,062.50p 1,062.50p 875.63p 968.75p 848
28/06/2019 1,093.75p 1,093.75p 1,015.63p 1,062.50p 237
27/06/2019 1,093.75p 1,093.75p 1,040.69p 1,093.75p 53
26/06/2019 1,093.75p 1,093.75p 1,040.69p 1,093.75p 280
25/06/2019 1,187.50p 1,187.50p 1,006.25p 1,093.75p 1582
24/06/2019 1,218.75p 1,218.75p 1,138.12p 1,187.50p 723
21/06/2019 1,093.75p 1,324.19p 1,081.25p 1,218.75p 1934
20/06/2019 1,015.63p 1,125.00p 1,015.63p 1,093.75p 1081
19/06/2019 1,015.63p 1,062.50p 937.50p 1,000.00p 1900
18/06/2019 1,015.63p 1,015.63p 937.50p 1,015.63p 530
17/06/2019 1,031.25p 1,057.81p 958.25p 1,015.63p 717
14/06/2019 1,031.25p 1,118.75p 1,000.00p 1,062.50p 4896
13/06/2019 968.75p 993.75p 906.25p 968.75p 625
12/06/2019 968.75p 993.75p 875.00p 968.75p 1212
11/06/2019 1,000.00p 1,000.00p 962.63p 968.75p 442
10/06/2019 1,031.25p 1,060.00p 978.19p 1,000.00p 2151
07/06/2019 968.75p 1,062.50p 968.75p 1,031.25p 17874
06/06/2019 937.50p 979.69p 934.38p 937.50p 2040
05/06/2019 937.50p 993.75p 937.50p 937.50p 3433
04/06/2019 937.50p 968.75p 907.50p 937.50p 882
03/06/2019 906.25p 993.75p 894.38p 937.50p 4853
31/05/2019 828.13p 828.13p 828.13p 828.13p 0
30/05/2019 828.13p 828.13p 787.50p 828.13p 242
29/05/2019 828.13p 843.12p 787.50p 828.13p 1791
28/05/2019 828.13p 828.13p 828.13p 828.13p 0
24/05/2019 828.13p 828.13p 828.13p 828.13p 0
23/05/2019 906.25p 906.25p 750.00p 828.13p 674
22/05/2019 906.25p 906.25p 906.25p 906.25p 0
21/05/2019 906.25p 906.25p 906.25p 906.25p 0
20/05/2019 937.50p 937.50p 882.50p 906.25p 240
17/05/2019 937.50p 937.50p 937.50p 937.50p 0
16/05/2019 906.25p 956.25p 878.13p 937.50p 2605
15/05/2019 906.25p 968.75p 843.75p 906.25p 88
14/05/2019 906.25p 1,068.75p 819.75p 906.25p 10107
13/05/2019 843.75p 843.75p 798.12p 843.75p 76
10/05/2019 843.75p 843.75p 843.75p 843.75p 0
09/05/2019 843.75p 906.25p 843.75p 843.75p 4
08/05/2019 843.75p 874.87p 843.75p 843.75p 114
07/05/2019 781.25p 843.75p 687.50p 843.75p 1060
03/05/2019 812.50p 812.50p 719.37p 781.25p 160
02/05/2019 812.50p 921.81p 687.50p 812.50p 972
01/05/2019 687.50p 746.88p 687.50p 687.50p 160
30/04/2019 687.50p 748.13p 631.25p 687.50p 1364
29/04/2019 750.00p 750.00p 656.88p 687.50p 250
26/04/2019 750.00p 775.00p 750.00p 750.00p 8
25/04/2019 750.00p 781.12p 656.88p 750.00p 276
24/04/2019 750.00p 750.00p 656.88p 750.00p 120
23/04/2019 781.25p 781.25p 692.00p 750.00p 763
18/04/2019 875.00p 875.00p 719.37p 781.25p 880
17/04/2019 718.75p 875.00p 718.75p 875.00p 487
16/04/2019 656.25p 806.25p 656.25p 718.75p 621
15/04/2019 656.25p 656.25p 656.25p 656.25p 0
12/04/2019 656.25p 656.25p 594.38p 656.25p 47
11/04/2019 656.25p 656.25p 594.38p 656.25p 38
10/04/2019 656.25p 656.25p 656.25p 656.25p 0
09/04/2019 656.25p 656.25p 656.25p 656.25p 0
08/04/2019 687.50p 743.75p 625.00p 656.25p 1184
05/04/2019 687.50p 687.50p 639.75p 687.50p 249
04/04/2019 687.50p 718.13p 656.88p 687.50p 404
03/04/2019 703.13p 703.13p 665.75p 687.50p 106
02/04/2019 656.25p 750.00p 512.50p 703.13p 4441
01/04/2019 718.75p 718.75p 640.63p 656.25p 1053
29/03/2019 718.75p 718.75p 656.88p 718.75p 7
28/03/2019 656.25p 806.25p 656.25p 718.75p 800
27/03/2019 656.25p 683.12p 656.25p 656.25p 400
26/03/2019 656.25p 656.25p 562.50p 656.25p 400
25/03/2019 687.50p 687.50p 562.50p 656.25p 800
22/03/2019 687.50p 687.50p 656.88p 687.50p 379
21/03/2019 687.50p 687.50p 687.50p 687.50p 0
20/03/2019 687.50p 743.75p 644.37p 687.50p 1280
19/03/2019 781.25p 781.25p 631.25p 687.50p 2088
18/03/2019 718.75p 854.25p 625.63p 781.25p 2091
15/03/2019 687.50p 687.50p 631.38p 687.50p 160
14/03/2019 687.50p 687.50p 631.26p 687.50p 11
13/03/2019 750.00p 750.00p 631.38p 687.50p 1121
12/03/2019 750.00p 750.00p 693.75p 750.00p 160
11/03/2019 1,062.50p 1,062.50p 750.00p 750.00p 984
08/03/2019 843.75p 1,000.00p 843.75p 906.25p 1292
07/03/2019 843.75p 843.75p 775.62p 843.75p 8
06/03/2019 843.75p 843.75p 775.62p 843.75p 15
05/03/2019 812.50p 976.00p 756.25p 843.75p 1446
04/03/2019 718.75p 718.75p 646.88p 718.75p 8
01/03/2019 843.75p 843.75p 643.75p 718.75p 1331
28/02/2019 593.75p 900.00p 578.25p 843.75p 1770
27/02/2019 593.75p 593.75p 593.75p 593.75p 0
26/02/2019 593.75p 621.56p 593.75p 593.75p 800
25/02/2019 593.75p 593.75p 593.75p 593.75p 0
22/02/2019 609.38p 612.50p 593.75p 593.75p 228
21/02/2019 609.38p 624.88p 609.38p 609.38p 80
20/02/2019 625.00p 625.00p 562.50p 609.38p 196
19/02/2019 625.00p 625.00p 625.00p 625.00p 0
18/02/2019 625.00p 625.00p 625.00p 625.00p 0
15/02/2019 578.13p 625.00p 578.13p 625.00p 896
14/02/2019 578.13p 578.13p 578.13p 578.13p 0
13/02/2019 578.13p 578.13p 578.13p 578.13p 0
12/02/2019 578.13p 578.13p 578.13p 578.13p 0
11/02/2019 671.88p 687.50p 578.13p 578.13p 2483
08/02/2019 718.75p 718.75p 581.25p 671.88p 1284
07/02/2019 718.75p 718.75p 718.75p 718.75p 0
06/02/2019 718.75p 780.62p 638.12p 718.75p 240
05/02/2019 718.75p 718.75p 638.12p 718.75p 316
04/02/2019 750.00p 750.00p 703.13p 718.75p 600
01/02/2019 750.00p 812.50p 718.87p 750.00p 203
31/01/2019 750.00p 750.00p 703.13p 750.00p 122
30/01/2019 750.00p 780.62p 750.00p 750.00p 365
29/01/2019 750.00p 774.87p 687.63p 750.00p 284
28/01/2019 781.25p 781.25p 656.25p 750.00p 192
25/01/2019 812.50p 812.50p 750.00p 781.25p 8
24/01/2019 812.50p 812.50p 750.00p 812.50p 8
23/01/2019 812.50p 812.50p 812.50p 812.50p 0
22/01/2019 812.50p 812.50p 750.00p 812.50p 160
21/01/2019 875.00p 921.25p 750.00p 812.50p 473
18/01/2019 875.00p 875.00p 875.00p 875.00p 0
17/01/2019 875.00p 937.50p 818.75p 875.00p 125
16/01/2019 906.25p 906.25p 820.31p 875.00p 56
15/01/2019 828.13p 968.75p 828.13p 906.25p 176
14/01/2019 828.13p 874.37p 809.38p 828.13p 355
11/01/2019 625.00p 1,062.50p 606.25p 828.13p 13342
10/01/2019 562.50p 599.38p 562.50p 562.50p 665
09/01/2019 562.50p 562.50p 506.25p 562.50p 576
08/01/2019 562.50p 569.37p 562.50p 562.50p 333
07/01/2019 562.50p 625.00p 562.50p 562.50p 36
04/01/2019 562.50p 625.00p 562.50p 562.50p 898
03/01/2019 562.50p 625.00p 500.00p 562.50p 680
02/01/2019 562.50p 562.50p 506.25p 562.50p 116
31/12/2018 562.50p 562.50p 500.12p 562.50p 160
28/12/2018 578.13p 587.50p 531.25p 562.50p 335
27/12/2018 531.25p 606.24p 531.25p 578.13p 1161
24/12/2018 562.50p 625.00p 500.00p 531.25p 1536
21/12/2018 593.75p 593.75p 543.75p 562.50p 1227
20/12/2018 656.25p 656.25p 500.62p 593.75p 1023
19/12/2018 875.00p 875.00p 618.75p 656.25p 3965
18/12/2018 875.00p 875.00p 875.00p 875.00p 0
17/12/2018 875.00p 875.00p 875.00p 875.00p 0
14/12/2018 875.00p 875.00p 875.00p 875.00p 0
13/12/2018 906.25p 906.25p 750.00p 875.00p 519
12/12/2018 906.25p 906.25p 906.25p 906.25p 0
11/12/2018 906.25p 906.25p 906.25p 906.25p 0
10/12/2018 906.25p 924.88p 875.63p 906.25p 359
07/12/2018 875.00p 931.25p 875.00p 906.25p 912
06/12/2018 875.00p 937.50p 812.50p 875.00p 1121
05/12/2018 875.00p 921.81p 843.88p 875.00p 249
04/12/2018 812.50p 875.00p 812.50p 875.00p 1153
03/12/2018 812.50p 812.50p 806.25p 812.50p 120
30/11/2018 781.25p 812.50p 781.25p 812.50p 790
29/11/2018 781.25p 806.25p 750.00p 781.25p 179
28/11/2018 812.50p 812.50p 762.50p 781.25p 160
27/11/2018 812.50p 812.50p 812.50p 812.50p 122
26/11/2018 812.50p 812.50p 775.00p 812.50p 86
23/11/2018 812.50p 812.50p 812.50p 812.50p 0
22/11/2018 812.50p 812.50p 775.00p 812.50p 36
21/11/2018 812.50p 812.50p 775.00p 812.50p 108
20/11/2018 843.75p 843.75p 756.25p 812.50p 400
19/11/2018 843.75p 843.75p 843.75p 843.75p 0
16/11/2018 843.75p 874.87p 818.75p 843.75p 287
15/11/2018 843.75p 861.88p 843.75p 843.75p 164
14/11/2018 843.75p 843.75p 818.75p 843.75p 80
13/11/2018 843.75p 843.75p 818.75p 843.75p 144
12/11/2018 843.75p 843.75p 818.87p 843.75p 48
09/11/2018 843.75p 875.00p 843.75p 843.75p 456
08/11/2018 843.75p 851.25p 843.75p 843.75p 31
07/11/2018 843.75p 968.62p 843.75p 843.75p 2313
06/11/2018 781.25p 781.25p 753.14p 781.25p 54
05/11/2018 781.25p 808.44p 781.25p 781.25p 25
02/11/2018 781.25p 808.69p 762.50p 781.25p 243
01/11/2018 828.13p 828.13p 781.25p 781.25p 114
31/10/2018 875.00p 875.00p 818.75p 828.13p 613
30/10/2018 906.25p 906.25p 818.75p 875.00p 153
29/10/2018 906.25p 906.25p 906.25p 906.25p 434
26/10/2018 906.25p 906.25p 875.00p 906.25p 19
25/10/2018 906.25p 906.25p 875.00p 906.25p 208
24/10/2018 953.13p 953.13p 881.25p 906.25p 1363
23/10/2018 953.13p 953.13p 953.13p 953.13p 2400
22/10/2018 953.13p 953.13p 953.13p 953.13p 0
19/10/2018 953.13p 953.13p 883.13p 953.13p 31
18/10/2018 953.13p 953.13p 883.13p 953.13p 51
17/10/2018 953.13p 1,000.00p 953.13p 953.13p 80
16/10/2018 953.13p 953.13p 881.25p 953.13p 421
15/10/2018 968.75p 1,012.50p 881.25p 953.13p 52
12/10/2018 968.75p 968.75p 968.75p 968.75p 0
11/10/2018 968.75p 968.75p 968.75p 968.75p 0

*Close Price adjusted for both dividends and splits