Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/07/2014 29,843.75p 30,000.00p 29,375.00p 29,531.25p 0
29/07/2014 30,000.00p 30,000.00p 29,375.00p 29,843.75p 1
28/07/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 0
25/07/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 8
24/07/2014 30,625.00p 30,625.00p 30,000.00p 30,000.00p 5
23/07/2014 30,625.00p 30,937.50p 30,000.00p 30,625.00p 0
22/07/2014 30,625.00p 30,937.50p 30,000.00p 30,625.00p 0
21/07/2014 30,937.50p 30,937.50p 30,000.00p 30,625.00p 22
18/07/2014 30,937.50p 30,937.50p 30,625.00p 30,937.50p 2
17/07/2014 30,937.50p 31,156.25p 30,937.50p 30,937.50p 0
16/07/2014 30,937.50p 31,156.25p 30,937.50p 30,937.50p 2
15/07/2014 30,937.50p 31,156.25p 30,625.00p 30,937.50p 12
14/07/2014 30,937.50p 31,250.00p 30,312.50p 30,937.50p 0
11/07/2014 31,093.75p 31,250.00p 30,312.50p 30,937.50p 0
10/07/2014 31,250.00p 31,250.00p 30,625.00p 31,093.75p 7
09/07/2014 31,250.00p 31,250.00p 30,937.50p 31,250.00p 0
08/07/2014 31,250.00p 31,250.00p 30,937.50p 31,250.00p 55
07/07/2014 31,250.00p 31,375.00p 30,937.50p 31,250.00p 0
04/07/2014 31,250.00p 31,375.00p 30,937.50p 31,250.00p 0
03/07/2014 31,250.00p 31,375.00p 30,937.50p 31,250.00p 94
02/07/2014 31,406.25p 31,406.25p 30,937.50p 31,250.00p 18
01/07/2014 31,406.25p 31,406.25p 31,250.00p 31,406.25p 0
30/06/2014 31,406.25p 31,406.25p 31,250.00p 31,406.25p 32
27/06/2014 31,406.25p 31,406.25p 30,937.50p 31,406.25p 40
26/06/2014 31,406.25p 31,734.37p 31,406.25p 31,406.25p 14
25/06/2014 31,406.25p 31,828.13p 30,937.50p 31,406.25p 230
24/06/2014 31,406.25p 31,406.25p 30,937.50p 31,406.25p 131
23/06/2014 31,406.25p 31,875.00p 31,406.25p 31,406.25p 8
20/06/2014 31,250.00p 31,562.50p 30,937.50p 31,406.25p 47
19/06/2014 31,250.00p 31,406.25p 30,156.25p 31,250.00p 0
18/06/2014 31,250.00p 31,406.25p 30,156.25p 31,250.00p 200
17/06/2014 30,625.00p 31,250.00p 30,000.00p 30,937.50p 12
16/06/2014 30,625.00p 31,062.50p 30,000.00p 30,625.00p 7
13/06/2014 30,625.00p 30,625.00p 30,000.00p 30,625.00p 15
12/06/2014 30,625.00p 30,625.00p 30,000.00p 30,625.00p 16
11/06/2014 30,625.00p 30,625.00p 30,000.00p 30,625.00p 76
10/06/2014 30,625.00p 31,156.25p 30,000.00p 30,625.00p 0
09/06/2014 30,312.50p 31,156.25p 30,000.00p 30,625.00p 158
06/06/2014 29,062.50p 30,312.50p 29,062.50p 30,312.50p 82
05/06/2014 28,437.50p 29,062.50p 27,500.00p 29,062.50p 93
04/06/2014 28,437.50p 28,437.50p 27,500.00p 28,437.50p 0
03/06/2014 28,437.50p 28,437.50p 27,500.00p 28,437.50p 0
02/06/2014 28,437.50p 28,437.50p 27,500.00p 28,437.50p 48
30/05/2014 28,437.50p 28,437.50p 27,500.00p 28,437.50p 1421
29/05/2014 28,750.00p 28,750.00p 27,500.00p 28,437.50p 1089
28/05/2014 29,062.50p 29,062.50p 28,125.00p 28,750.00p 15
27/05/2014 29,062.50p 29,062.50p 28,125.00p 29,062.50p 2
23/05/2014 29,062.50p 29,375.00p 28,750.00p 29,062.50p 0
22/05/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 20
21/05/2014 29,375.00p 29,812.50p 28,750.00p 29,375.00p 0
20/05/2014 29,375.00p 29,812.50p 28,750.00p 29,375.00p 0
19/05/2014 29,375.00p 29,812.50p 28,750.00p 29,375.00p 0
16/05/2014 29,375.00p 29,812.50p 28,750.00p 29,375.00p 50
15/05/2014 29,375.00p 29,375.00p 28,812.50p 29,375.00p 1
14/05/2014 29,375.00p 29,375.00p 28,812.50p 29,375.00p 0
13/05/2014 29,062.50p 29,375.00p 29,062.50p 29,375.00p 8
12/05/2014 28,593.75p 29,687.50p 27,578.13p 29,062.50p 0
09/05/2014 28,593.75p 28,593.75p 27,578.13p 28,593.75p 0
08/05/2014 27,656.25p 27,656.25p 27,578.13p 27,656.25p 10
07/05/2014 27,656.25p 27,968.75p 27,656.25p 27,656.25p 0
06/05/2014 27,812.50p 27,968.75p 27,656.25p 27,656.25p 3
02/05/2014 28,437.50p 29,531.25p 27,812.50p 27,812.50p 0
01/05/2014 29,531.25p 29,531.25p 28,437.50p 28,437.50p 34
30/04/2014 29,687.50p 30,000.00p 29,375.00p 29,531.25p 303
29/04/2014 29,453.13p 29,687.50p 29,239.06p 29,453.13p 86
28/04/2014 29,453.13p 29,687.50p 29,453.13p 29,453.13p 17
25/04/2014 29,453.13p 29,687.50p 29,239.06p 29,453.13p 168
24/04/2014 29,296.88p 29,687.50p 29,296.88p 29,453.13p 216
23/04/2014 29,218.75p 29,375.00p 29,062.50p 29,296.88p 845
22/04/2014 29,218.75p 29,375.00p 29,062.50p 29,218.75p 209
17/04/2014 29,531.25p 29,531.25p 29,062.50p 29,218.75p 21
16/04/2014 29,531.25p 29,859.38p 29,109.38p 29,531.25p 55
15/04/2014 29,062.50p 29,531.25p 28,750.00p 29,531.25p 3577
14/04/2014 26,875.00p 29,375.00p 25,625.00p 29,062.50p 1933
11/04/2014 26,875.00p 26,875.00p 26,250.00p 26,875.00p 47
10/04/2014 25,625.00p 26,875.00p 25,625.00p 26,875.00p 51
09/04/2014 25,625.00p 26,562.50p 25,625.00p 26,562.50p 4
08/04/2014 26,562.50p 26,875.00p 26,250.00p 26,562.50p 0
07/04/2014 26,562.50p 26,875.00p 26,250.00p 26,562.50p 3
04/04/2014 25,625.00p 26,562.50p 25,625.00p 26,562.50p 24
03/04/2014 26,562.50p 26,875.00p 25,937.50p 26,562.50p 125
02/04/2014 26,562.50p 26,562.50p 26,562.50p 26,562.50p 0
01/04/2014 26,562.50p 26,562.50p 26,562.50p 26,562.50p 4
31/03/2014 25,625.00p 26,562.50p 24,940.13p 26,562.50p 14
28/03/2014 26,562.50p 26,875.00p 26,562.50p 26,562.50p 0
27/03/2014 26,562.50p 26,875.00p 26,562.50p 26,562.50p 0
26/03/2014 26,875.00p 26,875.00p 26,562.50p 26,562.50p 0
25/03/2014 26,875.00p 26,875.00p 26,875.00p 26,875.00p 4
24/03/2014 27,500.00p 27,500.00p 25,625.00p 26,875.00p 9
21/03/2014 27,500.00p 28,125.00p 26,250.00p 27,500.00p 35
20/03/2014 28,437.50p 29,375.00p 27,500.00p 28,437.50p 0
19/03/2014 29,375.00p 29,375.00p 27,500.00p 28,437.50p 102
18/03/2014 28,750.00p 29,375.00p 28,750.00p 29,375.00p 9
17/03/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 10
14/03/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 8
13/03/2014 28,750.00p 29,375.00p 28,750.00p 29,375.00p 0
12/03/2014 29,375.00p 29,375.00p 28,750.00p 29,375.00p 14
11/03/2014 29,062.50p 29,375.00p 29,062.50p 29,375.00p 1
10/03/2014 29,062.50p 29,687.50p 29,062.50p 29,687.50p 0
07/03/2014 29,062.50p 29,687.50p 29,062.50p 29,687.50p 7
06/03/2014 29,687.50p 29,687.50p 28,750.00p 29,687.50p 9
05/03/2014 29,687.50p 29,687.50p 28,750.00p 29,687.50p 8
04/03/2014 29,687.50p 29,687.50p 29,312.50p 29,687.50p 18
03/03/2014 29,062.50p 29,687.50p 28,750.00p 29,687.50p 8
28/02/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 0
27/02/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 0
26/02/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 14
25/02/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 17
24/02/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 11
21/02/2014 29,062.50p 30,000.00p 29,062.50p 30,000.00p 3
20/02/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 1
19/02/2014 29,843.75p 30,000.00p 29,687.50p 30,000.00p 160
18/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 0
17/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 32
14/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 0
13/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 4
12/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 18
11/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 0
10/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 0
07/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 0
06/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 2
05/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 0
04/02/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 69
03/02/2014 29,062.50p 29,843.75p 29,062.50p 29,843.75p 0
31/01/2014 29,843.75p 29,843.75p 29,375.00p 29,843.75p 0
30/01/2014 29,843.75p 29,843.75p 29,375.00p 29,843.75p 64
29/01/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 0
28/01/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 0
27/01/2014 29,843.75p 29,843.75p 29,062.50p 29,843.75p 20
24/01/2014 30,000.00p 30,000.00p 29,062.50p 29,843.75p 56
23/01/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 0
22/01/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 1
21/01/2014 30,000.00p 30,000.00p 29,875.00p 30,000.00p 0
20/01/2014 30,000.00p 30,000.00p 29,875.00p 30,000.00p 0
17/01/2014 30,000.00p 30,000.00p 29,875.00p 30,000.00p 0
16/01/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 19
15/01/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 10
14/01/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 32
13/01/2014 30,000.00p 30,000.00p 29,375.00p 30,000.00p 2
10/01/2014 29,687.50p 30,150.00p 27,812.50p 30,000.00p 566
09/01/2014 29,218.75p 30,250.00p 28,750.00p 29,687.50p 28
08/01/2014 28,281.25p 29,218.75p 27,812.50p 29,218.75p 276
07/01/2014 28,125.00p 28,750.00p 28,125.00p 28,125.00p 39
06/01/2014 27,187.50p 28,750.00p 27,062.50p 28,125.00p 148
03/01/2014 26,406.25p 27,187.50p 26,406.25p 27,187.50p 21
02/01/2014 27,187.50p 27,187.50p 26,825.00p 27,187.50p 0
31/12/2013 27,187.50p 27,187.50p 26,825.00p 27,187.50p 6
30/12/2013 27,187.50p 27,687.50p 27,062.50p 27,187.50p 4
27/12/2013 27,187.50p 27,687.50p 27,187.50p 27,187.50p 2
24/12/2013 26,406.25p 27,187.50p 26,406.25p 27,187.50p 0
23/12/2013 27,187.50p 27,187.50p 26,812.50p 27,187.50p 0
20/12/2013 27,187.50p 27,187.50p 26,812.50p 27,187.50p 37
19/12/2013 27,031.25p 27,687.50p 27,031.25p 27,187.50p 10
18/12/2013 27,031.25p 27,031.25p 26,562.50p 27,031.25p 6
17/12/2013 27,187.50p 27,187.50p 26,250.00p 27,031.25p 121
16/12/2013 27,187.50p 27,187.50p 26,781.25p 27,187.50p 18
13/12/2013 27,187.50p 27,187.50p 26,562.50p 27,187.50p 9
12/12/2013 27,187.50p 27,187.50p 26,781.25p 27,187.50p 2
11/12/2013 27,343.75p 27,343.75p 25,625.00p 27,187.50p 19
10/12/2013 27,343.75p 27,343.75p 26,875.00p 27,343.75p 7
09/12/2013 27,343.75p 27,343.75p 26,562.50p 27,343.75p 2
06/12/2013 27,187.50p 27,343.75p 26,562.50p 27,343.75p 0
05/12/2013 27,187.50p 27,343.75p 26,562.50p 27,343.75p 8
04/12/2013 27,343.75p 27,343.75p 26,250.00p 27,343.75p 10
03/12/2013 27,343.75p 27,343.75p 26,718.75p 27,343.75p 11
02/12/2013 27,187.50p 27,343.75p 26,718.75p 27,343.75p 3
29/11/2013 27,343.75p 27,343.75p 26,718.75p 27,343.75p 0
28/11/2013 27,343.75p 27,343.75p 26,250.00p 27,343.75p 64
27/11/2013 27,343.75p 27,343.75p 26,562.50p 27,343.75p 25
26/11/2013 27,343.75p 27,343.75p 26,562.50p 27,343.75p 0
25/11/2013 27,187.50p 27,343.75p 26,562.50p 27,343.75p 18
22/11/2013 27,343.75p 28,125.00p 27,343.75p 27,343.75p 0
21/11/2013 27,343.75p 28,125.00p 27,343.75p 27,343.75p 18
20/11/2013 27,343.75p 27,343.75p 26,250.00p 27,343.75p 79
19/11/2013 27,343.75p 27,343.75p 26,718.75p 27,343.75p 10
18/11/2013 27,343.75p 27,343.75p 26,250.00p 27,343.75p 19
15/11/2013 27,343.75p 27,343.75p 26,843.75p 27,343.75p 14
14/11/2013 27,343.75p 27,343.75p 26,562.50p 27,343.75p 13
13/11/2013 25,312.50p 28,593.75p 25,000.00p 27,343.75p 600
12/11/2013 25,312.50p 25,312.50p 25,000.00p 25,000.00p 8
11/11/2013 26,250.00p 26,250.00p 24,375.00p 25,312.50p 45
08/11/2013 26,250.00p 26,406.25p 26,250.00p 26,250.00p 6
07/11/2013 26,250.00p 26,250.00p 25,625.00p 26,250.00p 44
06/11/2013 27,187.50p 27,187.50p 25,000.00p 26,250.00p 25
05/11/2013 27,500.00p 27,500.00p 26,375.00p 27,187.50p 1
04/11/2013 27,812.50p 27,812.50p 26,875.00p 27,500.00p 10
01/11/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 0
31/10/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 10
30/10/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 4
29/10/2013 27,812.50p 27,812.50p 26,250.00p 27,812.50p 0
28/10/2013 27,812.50p 27,812.50p 26,250.00p 27,812.50p 53
25/10/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 4
24/10/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 0
23/10/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 27
22/10/2013 27,812.50p 28,218.75p 26,937.50p 27,812.50p 33
21/10/2013 27,812.50p 28,281.25p 27,812.50p 27,812.50p 12
18/10/2013 27,187.50p 27,812.50p 26,875.00p 27,812.50p 0
17/10/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 0
16/10/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 0
15/10/2013 27,812.50p 27,812.50p 26,875.00p 27,812.50p 7

*Close Price adjusted for both dividends and splits