Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2017 937.50p 937.50p 937.50p 937.50p 55
26/09/2017 937.50p 937.50p 937.50p 937.50p 0
25/09/2017 937.50p 937.50p 859.38p 937.50p 149
22/09/2017 859.38p 859.38p 859.38p 859.38p 0
21/09/2017 859.38p 859.38p 796.88p 859.38p 683
20/09/2017 859.38p 859.38p 859.38p 859.38p 0
19/09/2017 859.38p 859.38p 859.38p 859.38p 0
18/09/2017 859.38p 859.38p 859.38p 859.38p 0
15/09/2017 984.38p 984.38p 859.38p 859.38p 94
14/09/2017 1,015.63p 1,015.63p 984.38p 984.38p 0
13/09/2017 1,093.75p 1,093.75p 968.75p 1,015.63p 240
12/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
11/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 30
08/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
07/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
06/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
05/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
04/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 9
01/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 50
31/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 48
30/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
29/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
25/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
24/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 96
23/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
22/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
21/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
18/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
17/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
16/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
15/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 23
14/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 3
11/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
10/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
09/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 171
08/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
07/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 6888
04/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
03/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 5
02/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 261
01/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
31/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
28/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
27/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
26/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
25/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 9
24/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 3
21/07/2017 1,171.88p 1,171.88p 1,093.75p 1,093.75p 100
20/07/2017 1,250.00p 1,250.00p 1,093.75p 1,171.88p 488
19/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
18/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
17/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 2
14/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
13/07/2017 1,093.75p 1,250.00p 1,093.75p 1,250.00p 1223
12/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 11
11/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 4
10/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
07/07/2017 1,171.88p 1,171.88p 1,093.75p 1,093.75p 0
06/07/2017 1,171.88p 1,171.88p 1,171.88p 1,171.88p 0
05/07/2017 1,171.88p 1,171.88p 1,171.88p 1,171.88p 0
04/07/2017 1,171.88p 1,171.88p 1,171.88p 1,171.88p 0
03/07/2017 1,250.00p 1,250.00p 1,171.88p 1,171.88p 51
30/06/2017 1,171.88p 1,250.00p 1,171.88p 1,250.00p 403
29/06/2017 1,093.75p 1,171.88p 1,015.63p 1,171.88p 929
28/06/2017 1,250.00p 1,250.00p 1,093.75p 1,093.75p 839
27/06/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
26/06/2017 1,093.75p 1,250.00p 1,093.75p 1,250.00p 832
23/06/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 5
22/06/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
21/06/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
20/06/2017 1,281.25p 1,281.25p 1,015.63p 1,093.75p 0
19/06/2017 1,406.25p 1,640.63p 1,281.25p 1,281.25p 0
16/06/2017 1,640.63p 1,640.63p 1,638.63p 1,640.63p 1
15/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
14/06/2017 1,640.63p 1,640.63p 1,562.63p 1,640.63p 8
13/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
12/06/2017 1,640.63p 1,640.63p 1,562.50p 1,640.63p 5
09/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
08/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
07/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
06/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
05/06/2017 1,734.38p 1,734.38p 1,562.50p 1,640.63p 80
02/06/2017 1,734.38p 1,734.38p 1,656.25p 1,734.38p 7
01/06/2017 1,734.38p 1,734.38p 1,625.00p 1,734.38p 26
31/05/2017 1,734.38p 1,734.38p 1,631.88p 1,734.38p 32
30/05/2017 1,734.38p 1,775.00p 1,734.38p 1,734.38p 32
26/05/2017 1,609.38p 1,775.00p 1,609.38p 1,734.38p 248
25/05/2017 1,578.13p 1,609.38p 1,578.13p 1,609.38p 341
24/05/2017 1,578.13p 1,593.75p 1,578.13p 1,578.13p 31
23/05/2017 1,578.13p 1,578.13p 1,500.00p 1,578.13p 618
22/05/2017 1,578.13p 1,578.13p 1,578.13p 1,578.13p 0
19/05/2017 1,578.13p 1,578.13p 1,578.13p 1,578.13p 0
18/05/2017 1,718.75p 1,718.75p 1,562.50p 1,578.13p 189
17/05/2017 1,718.75p 1,718.75p 1,656.25p 1,718.75p 21
16/05/2017 1,718.75p 1,743.75p 1,662.50p 1,718.75p 34
15/05/2017 1,687.50p 1,743.75p 1,687.50p 1,718.75p 24
12/05/2017 1,640.63p 1,712.50p 1,562.50p 1,687.50p 706
11/05/2017 1,734.38p 1,749.88p 1,500.00p 1,640.63p 580
10/05/2017 1,640.63p 1,640.63p 1,406.25p 1,562.50p 4457
09/05/2017 1,484.38p 1,640.63p 1,484.38p 1,640.63p 528
08/05/2017 1,484.38p 1,484.38p 1,484.38p 1,484.38p 0
05/05/2017 1,484.38p 1,499.37p 1,484.38p 1,484.38p 176
04/05/2017 1,484.38p 1,499.37p 1,415.69p 1,484.38p 97
03/05/2017 1,484.38p 1,484.38p 1,484.38p 1,484.38p 0
02/05/2017 1,421.88p 1,484.38p 1,421.88p 1,484.38p 45
28/04/2017 1,390.63p 1,468.13p 1,390.63p 1,421.88p 94
27/04/2017 1,500.00p 1,500.00p 1,343.75p 1,390.63p 516
26/04/2017 1,500.00p 1,500.00p 1,343.75p 1,500.00p 1287
25/04/2017 1,468.75p 1,468.75p 1,468.75p 1,468.75p 0
24/04/2017 1,468.75p 1,468.75p 1,375.00p 1,468.75p 66
21/04/2017 1,468.75p 1,468.75p 1,381.88p 1,468.75p 27
20/04/2017 1,468.75p 1,468.75p 1,381.88p 1,468.75p 5
19/04/2017 1,406.25p 1,554.69p 1,375.00p 1,468.75p 121
18/04/2017 1,312.50p 1,493.75p 1,312.50p 1,406.25p 645
13/04/2017 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
12/04/2017 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
11/04/2017 1,312.50p 1,312.50p 1,312.50p 1,312.50p 198
10/04/2017 1,437.50p 1,437.50p 1,250.00p 1,312.50p 674
07/04/2017 1,406.25p 1,487.50p 1,406.25p 1,437.50p 33
06/04/2017 1,343.75p 1,343.75p 1,343.75p 1,343.75p 0
05/04/2017 1,343.75p 1,343.75p 1,343.75p 1,343.75p 0
04/04/2017 1,359.38p 1,359.38p 1,319.38p 1,343.75p 497
03/04/2017 1,484.38p 1,484.38p 1,312.50p 1,359.38p 289
31/03/2017 1,484.38p 1,550.00p 1,406.25p 1,484.38p 67
30/03/2017 1,593.75p 1,593.75p 1,468.75p 1,484.38p 443
29/03/2017 1,593.75p 1,593.75p 1,562.50p 1,593.75p 1
28/03/2017 1,625.00p 1,625.00p 1,482.50p 1,593.75p 136
27/03/2017 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
24/03/2017 1,718.75p 1,718.75p 1,563.13p 1,625.00p 401
23/03/2017 1,718.75p 1,718.75p 1,718.75p 1,718.75p 0
22/03/2017 1,718.75p 1,718.75p 1,625.00p 1,718.75p 166
21/03/2017 1,765.63p 1,765.63p 1,568.75p 1,718.75p 543
20/03/2017 1,703.13p 1,703.13p 1,656.25p 1,703.13p 381
17/03/2017 1,765.63p 1,765.63p 1,656.25p 1,703.13p 38
16/03/2017 1,765.63p 1,765.63p 1,765.63p 1,765.63p 0
15/03/2017 1,765.63p 1,765.63p 1,656.25p 1,765.63p 192
14/03/2017 1,765.63p 1,765.63p 1,625.00p 1,765.63p 596
13/03/2017 1,765.63p 1,765.63p 1,719.38p 1,765.63p 1
10/03/2017 1,765.63p 1,765.63p 1,765.63p 1,765.63p 0
09/03/2017 1,765.63p 1,765.63p 1,765.63p 1,765.63p 0
08/03/2017 1,765.63p 1,765.63p 1,718.75p 1,765.63p 137
07/03/2017 1,765.63p 1,812.38p 1,765.63p 1,765.63p 5
06/03/2017 1,796.88p 1,796.88p 1,719.38p 1,765.63p 46
03/03/2017 1,796.88p 1,796.88p 1,719.38p 1,796.88p 100
02/03/2017 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
01/03/2017 1,796.88p 1,796.88p 1,719.38p 1,796.88p 375
28/02/2017 1,765.63p 1,843.12p 1,718.75p 1,796.88p 1602
27/02/2017 1,765.63p 1,812.50p 1,718.75p 1,765.63p 1086
24/02/2017 1,796.88p 1,800.00p 1,640.63p 1,765.63p 78
23/02/2017 1,953.13p 1,953.13p 1,562.50p 1,796.88p 602
22/02/2017 1,953.13p 1,953.13p 1,950.00p 1,953.13p 2
21/02/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
20/02/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
17/02/2017 1,953.13p 1,953.13p 1,950.00p 1,953.13p 26
16/02/2017 1,953.13p 1,953.13p 1,875.00p 1,953.13p 26
15/02/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
14/02/2017 1,953.13p 1,953.13p 1,875.00p 1,953.13p 4
13/02/2017 2,031.25p 2,031.25p 1,950.00p 1,953.13p 163
10/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
09/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
08/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
07/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
06/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
03/02/2017 2,031.25p 2,031.25p 1,875.00p 2,031.25p 100
02/02/2017 2,031.25p 2,093.75p 1,888.13p 2,031.25p 259
01/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
31/01/2017 2,187.50p 2,187.50p 1,953.13p 2,031.25p 80
30/01/2017 2,187.50p 2,187.50p 2,037.50p 2,187.50p 62
27/01/2017 1,953.13p 2,187.50p 1,953.13p 2,187.50p 2311
26/01/2017 1,953.13p 1,984.25p 1,812.50p 1,953.13p 5167
25/01/2017 1,953.13p 1,987.50p 1,953.13p 1,953.13p 971
24/01/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
23/01/2017 1,953.13p 2,000.00p 1,875.00p 1,953.13p 143
20/01/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
19/01/2017 1,953.13p 1,953.13p 1,829.87p 1,953.13p 107
18/01/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
17/01/2017 1,953.13p 1,953.13p 1,875.00p 1,953.13p 80
16/01/2017 1,953.13p 2,031.12p 1,875.00p 1,953.13p 109
13/01/2017 1,953.13p 1,993.75p 1,875.00p 1,953.13p 104
12/01/2017 1,953.13p 1,953.13p 1,875.00p 1,953.13p 31
11/01/2017 1,953.13p 2,000.00p 1,875.00p 1,953.13p 692
10/01/2017 1,953.13p 2,000.00p 1,890.63p 1,953.13p 1449
09/01/2017 1,953.13p 1,987.50p 1,861.31p 1,953.13p 1597
06/01/2017 2,109.38p 2,118.75p 1,731.25p 1,953.13p 481
05/01/2017 2,109.38p 2,109.38p 2,031.25p 2,109.38p 160
04/01/2017 2,203.13p 2,249.37p 2,031.25p 2,109.38p 1250
03/01/2017 2,109.38p 2,250.00p 2,109.38p 2,187.50p 366
30/12/2016 1,953.13p 2,187.50p 1,953.13p 2,109.38p 1919
29/12/2016 1,875.00p 2,187.50p 1,875.00p 1,953.13p 1784
28/12/2016 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
23/12/2016 1,796.88p 1,875.00p 1,750.00p 1,875.00p 400
22/12/2016 1,796.88p 1,837.50p 1,718.75p 1,796.88p 655
21/12/2016 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
20/12/2016 1,796.88p 1,875.00p 1,796.88p 1,796.88p 320
19/12/2016 1,796.88p 1,837.50p 1,796.88p 1,796.88p 80
16/12/2016 2,031.25p 2,031.25p 1,718.75p 1,796.88p 477
15/12/2016 2,031.25p 2,031.25p 1,875.00p 2,031.25p 160
14/12/2016 2,031.25p 2,187.50p 2,031.25p 2,187.50p 0
13/12/2016 2,031.25p 2,150.00p 1,892.19p 2,031.25p 540
12/12/2016 2,500.00p 2,500.00p 2,343.75p 2,500.00p 12

*Close Price adjusted for both dividends and splits