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:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Microsaic Systems (MSYS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 206045 |
| 13/11/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 2847350 |
| 12/11/2024 | 1.05p | 1.05p | 0.74p | 0.85p | 2387423 |
| 11/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 05/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 01/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 31/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 29/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 28/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 25/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 24/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 22/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 21/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 18/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 17/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 15/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 14/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 11/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 10/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 03/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 02/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 01/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 27/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 26/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 25/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 24/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 20/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 19/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 18/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 17/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 13/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 12/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 11/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 10/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 05/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 03/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 02/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 29/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 28/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 27/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 22/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 21/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 20/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 19/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 15/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 14/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 13/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 12/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/08/2024 | 0.00p | 1.05p | 1.05p | 1.08p | 0 |
| 05/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 31/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 30/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 29/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 25/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 24/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 23/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 22/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 19/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 18/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 17/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 15/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 09/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 08/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 03/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/06/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 450186 |
| 27/06/2024 | 1.08p | 1.12p | 1.05p | 1.08p | 120073 |
| 26/06/2024 | 1.08p | 1.08p | 1.03p | 1.08p | 523073 |
| 25/06/2024 | 1.13p | 1.20p | 1.05p | 1.08p | 523359 |
| 24/06/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 14275 |
| 21/06/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 8161 |
| 20/06/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 78484 |
| 19/06/2024 | 1.15p | 1.15p | 1.05p | 1.10p | 67848 |
| 18/06/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 246 |
| 17/06/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 223151 |
| 14/06/2024 | 1.15p | 1.20p | 1.10p | 1.18p | 1327273 |
| 13/06/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 1483 |
| 12/06/2024 | 1.10p | 1.11p | 1.10p | 1.10p | 80000 |
| 11/06/2024 | 1.13p | 1.13p | 1.10p | 1.10p | 67420 |
| 10/06/2024 | 1.13p | 1.15p | 1.10p | 1.12p | 19019 |
| 07/06/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 65486 |
| 06/06/2024 | 1.05p | 1.13p | 1.05p | 1.13p | 381019 |
| 05/06/2024 | 1.03p | 1.07p | 1.00p | 1.05p | 362856 |
| 04/06/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 397037 |
| 03/06/2024 | 1.03p | 1.03p | 1.01p | 1.03p | 3332 |
| 31/05/2024 | 1.08p | 1.15p | 1.00p | 1.03p | 550671 |
| 30/05/2024 | 1.05p | 1.15p | 1.05p | 1.13p | 334636 |
| 29/05/2024 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 28/05/2024 | 1.05p | 1.09p | 1.05p | 1.05p | 478097 |
| 24/05/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 115933 |
| 23/05/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 296283 |
| 22/05/2024 | 1.03p | 1.09p | 1.01p | 1.05p | 24304 |
| 21/05/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 25320 |
| 20/05/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 3401 |
| 17/05/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 6317 |
| 16/05/2024 | 1.03p | 1.04p | 1.00p | 1.03p | 399662 |
| 15/05/2024 | 1.00p | 1.03p | 0.95p | 1.03p | 56691 |
| 14/05/2024 | 1.00p | 1.05p | 0.97p | 1.00p | 136619 |
| 13/05/2024 | 1.00p | 1.07p | 1.00p | 1.00p | 106285 |
| 10/05/2024 | 1.00p | 1.00p | 0.95p | 1.00p | 14365 |
| 09/05/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 18546 |
| 08/05/2024 | 0.98p | 1.00p | 0.97p | 1.00p | 10295 |
| 07/05/2024 | 0.98p | 1.00p | 0.98p | 0.98p | 133735 |
| 03/05/2024 | 1.00p | 1.02p | 0.96p | 0.98p | 2186520 |
| 02/05/2024 | 1.13p | 1.20p | 0.96p | 1.00p | 1654572 |
| 01/05/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 59984 |
| 30/04/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 75244 |
| 29/04/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 36957 |
| 26/04/2024 | 1.05p | 1.10p | 1.00p | 1.10p | 397039 |
| 25/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 155228 |
| 24/04/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 1019186 |
| 23/04/2024 | 1.05p | 1.12p | 1.00p | 1.12p | 718528 |
| 22/04/2024 | 1.05p | 1.06p | 1.05p | 1.05p | 8842 |
| 19/04/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 2486 |
| 18/04/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 100163 |
| 17/04/2024 | 1.05p | 1.07p | 1.00p | 1.05p | 152179 |
| 16/04/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 295000 |
| 15/04/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 264804 |
| 12/04/2024 | 1.05p | 1.10p | 0.98p | 1.05p | 41281 |
| 11/04/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 135480 |
| 10/04/2024 | 1.18p | 1.22p | 1.03p | 1.05p | 895347 |
| 09/04/2024 | 1.25p | 1.25p | 1.10p | 1.18p | 458941 |
| 08/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 927637 |
| 05/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 66244 |
| 04/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 1190249 |
| 03/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 130996 |
| 02/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 48 |
| 28/03/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 1015733 |
| 27/03/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 765098 |
| 26/03/2024 | 1.30p | 1.30p | 1.20p | 1.23p | 56216 |
| 25/03/2024 | 1.30p | 1.35p | 1.23p | 1.23p | 576 |
| 22/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 141002 |
| 21/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 59 |
| 20/03/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 1147 |
| 19/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 10485 |
| 18/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 10999 |
| 15/03/2024 | 1.30p | 1.30p | 1.23p | 1.30p | 335281 |
| 14/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 2170 |
| 13/03/2024 | 1.28p | 1.30p | 1.25p | 1.30p | 718026 |
| 12/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 500 |
| 11/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 504 |
| 08/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 437907 |
| 07/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 474710 |
| 06/03/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 24200 |
| 05/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 1040 |
| 04/03/2024 | 1.30p | 1.35p | 1.25p | 1.28p | 35451 |
| 01/03/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 26411 |
| 29/02/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 7525 |
| 28/02/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 5337 |
| 27/02/2024 | 1.28p | 1.35p | 1.25p | 1.30p | 112340 |
| 26/02/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 364 |
| 23/02/2024 | 1.33p | 1.33p | 1.25p | 1.28p | 303161 |
| 22/02/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 52102 |
| 21/02/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 3562 |
| 20/02/2024 | 1.35p | 1.35p | 1.30p | 1.33p | 189709 |
| 19/02/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 128097 |
| 16/02/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 944969 |
| 15/02/2024 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 14/02/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 238 |
| 13/02/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 1854 |
| 12/02/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 5061 |
| 09/02/2024 | 1.35p | 1.43p | 1.30p | 1.43p | 97684 |
| 08/02/2024 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 07/02/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 236664 |
| 06/02/2024 | 1.40p | 1.50p | 1.30p | 1.35p | 33025 |
| 05/02/2024 | 1.40p | 1.40p | 1.34p | 1.40p | 251521 |
| 02/02/2024 | 1.40p | 1.49p | 1.40p | 1.40p | 0 |
| 01/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 46 |
*Close Price adjusted for both dividends and splits