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 |
|---|---|---|---|---|---|
| 28/12/2012 | 23,750.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 27/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 24/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 21/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 5 |
| 20/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 19/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 18/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 17/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 14/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 13/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 12/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 3 |
| 11/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 40 |
| 10/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 07/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 06/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 05/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 0 |
| 04/12/2012 | 24,375.00p | 24,375.00p | 23,750.00p | 24,375.00p | 13 |
| 03/12/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
| 30/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
| 29/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
| 28/11/2012 | 24,375.00p | 24,687.50p | 23,585.87p | 24,375.00p | 0 |
| 27/11/2012 | 24,687.50p | 24,687.50p | 23,585.87p | 24,375.00p | 58 |
| 26/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
| 23/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
| 22/11/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
| 21/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 24,687.50p | 2 |
| 20/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 19/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 29 |
| 16/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 15/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 14/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 13/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 12/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 81 |
| 09/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 08/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 14 |
| 07/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 4 |
| 06/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 3 |
| 05/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 11 |
| 02/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 01/11/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 31/10/2012 | 24,687.50p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 30/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 24,687.50p | 0 |
| 29/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 32 |
| 26/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 5 |
| 25/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 4 |
| 24/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 68 |
| 23/10/2012 | 25,000.00p | 25,000.00p | 23,125.00p | 25,000.00p | 0 |
| 22/10/2012 | 24,375.00p | 25,000.00p | 23,125.00p | 25,000.00p | 2 |
| 19/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 18/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 17/10/2012 | 24,375.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 16/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 15/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 12/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 0 |
| 11/10/2012 | 25,000.00p | 25,062.50p | 24,375.00p | 25,000.00p | 161 |
| 10/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 09/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 19 |
| 08/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 05/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 04/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 8 |
| 03/10/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 2 |
| 02/10/2012 | 25,000.00p | 25,000.00p | 24,687.50p | 25,000.00p | 16 |
| 01/10/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 28/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 27/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 26/09/2012 | 25,156.25p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 25/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,156.25p | 5 |
| 24/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 21/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 20/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 19/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 0 |
| 18/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 24 |
| 17/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 8 |
| 14/09/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,000.00p | 379 |
| 13/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 13 |
| 12/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 160 |
| 11/09/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 16 |
| 10/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 24 |
| 07/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 1 |
| 06/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
| 05/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
| 04/09/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 0 |
| 03/09/2012 | 24,687.50p | 25,000.00p | 24,562.50p | 25,000.00p | 40 |
| 31/08/2012 | 24,375.00p | 25,312.50p | 24,375.00p | 24,687.50p | 0 |
| 30/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 0 |
| 29/08/2012 | 24,375.00p | 24,687.50p | 24,375.00p | 24,687.50p | 7 |
| 28/08/2012 | 24,375.00p | 24,687.50p | 24,375.00p | 24,687.50p | 0 |
| 24/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 42 |
| 23/08/2012 | 24,687.50p | 24,687.50p | 23,437.50p | 24,687.50p | 80 |
| 22/08/2012 | 24,375.00p | 25,625.00p | 24,375.00p | 24,687.50p | 0 |
| 21/08/2012 | 24,687.50p | 24,687.50p | 24,375.00p | 24,687.50p | 25 |
| 20/08/2012 | 25,000.00p | 25,000.00p | 24,437.50p | 24,687.50p | 32 |
| 17/08/2012 | 25,000.00p | 25,312.50p | 24,437.50p | 25,000.00p | 0 |
| 16/08/2012 | 25,000.00p | 25,000.00p | 24,437.50p | 25,000.00p | 1 |
| 15/08/2012 | 25,000.00p | 25,125.00p | 25,000.00p | 25,000.00p | 0 |
| 14/08/2012 | 25,000.00p | 25,125.00p | 25,000.00p | 25,000.00p | 26 |
| 13/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 1 |
| 10/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 6 |
| 09/08/2012 | 25,000.00p | 25,312.50p | 24,375.00p | 25,000.00p | 0 |
| 08/08/2012 | 25,000.00p | 25,000.00p | 24,375.00p | 25,000.00p | 2 |
| 07/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 0 |
| 06/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 0 |
| 03/08/2012 | 25,000.00p | 25,156.25p | 24,375.00p | 25,000.00p | 96 |
| 02/08/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,000.00p | 0 |
| 01/08/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,625.00p | 16 |
| 31/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 4 |
| 30/07/2012 | 25,625.00p | 25,625.00p | 24,843.75p | 25,625.00p | 0 |
| 27/07/2012 | 25,625.00p | 25,625.00p | 24,843.75p | 25,625.00p | 42 |
| 26/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 25/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 24/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 23/07/2012 | 25,312.50p | 25,625.00p | 25,000.00p | 25,625.00p | 14 |
| 20/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 102 |
| 19/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 8 |
| 18/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 20 |
| 17/07/2012 | 25,625.00p | 25,812.50p | 25,625.00p | 25,625.00p | 13 |
| 16/07/2012 | 25,625.00p | 25,625.00p | 25,187.50p | 25,625.00p | 2 |
| 13/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 12/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 0 |
| 11/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 16 |
| 10/07/2012 | 25,625.00p | 25,625.00p | 25,000.00p | 25,625.00p | 24 |
| 09/07/2012 | 25,625.00p | 25,625.00p | 25,234.38p | 25,625.00p | 1 |
| 06/07/2012 | 25,000.00p | 25,625.00p | 25,000.00p | 25,625.00p | 56 |
| 05/07/2012 | 25,000.00p | 25,093.75p | 25,000.00p | 25,000.00p | 160 |
| 04/07/2012 | 25,000.00p | 25,000.00p | 24,562.50p | 25,000.00p | 24 |
| 03/07/2012 | 26,250.00p | 26,250.00p | 24,375.00p | 25,000.00p | 121 |
| 02/07/2012 | 26,250.00p | 26,437.50p | 25,812.50p | 26,250.00p | 5 |
| 29/06/2012 | 26,250.00p | 26,437.50p | 26,250.00p | 26,250.00p | 4 |
| 28/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 5 |
| 27/06/2012 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 40 |
| 26/06/2012 | 25,625.00p | 26,250.00p | 25,625.00p | 26,250.00p | 0 |
| 25/06/2012 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 29 |
| 22/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 2 |
| 21/06/2012 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 0 |
| 20/06/2012 | 26,250.00p | 26,250.00p | 25,625.00p | 26,250.00p | 14 |
| 19/06/2012 | 26,250.00p | 26,437.50p | 26,250.00p | 26,250.00p | 7 |
| 18/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 0 |
| 15/06/2012 | 26,250.00p | 26,250.00p | 25,812.50p | 26,250.00p | 6 |
| 14/06/2012 | 26,250.00p | 26,562.50p | 26,250.00p | 26,250.00p | 0 |
| 13/06/2012 | 26,250.00p | 26,562.50p | 26,250.00p | 26,250.00p | 18 |
| 12/06/2012 | 26,250.00p | 26,562.50p | 25,625.00p | 26,250.00p | 0 |
| 11/06/2012 | 26,562.50p | 26,562.50p | 25,625.00p | 26,250.00p | 45 |
| 08/06/2012 | 25,625.00p | 26,875.00p | 25,625.00p | 26,562.50p | 0 |
| 07/06/2012 | 26,562.50p | 26,750.00p | 26,562.50p | 26,562.50p | 44 |
| 06/06/2012 | 26,562.50p | 26,562.50p | 26,250.00p | 26,562.50p | 160 |
| 01/06/2012 | 26,562.50p | 26,875.00p | 26,250.00p | 26,562.50p | 152 |
| 31/05/2012 | 25,625.00p | 26,562.50p | 25,625.00p | 26,562.50p | 38 |
| 30/05/2012 | 25,312.50p | 26,250.00p | 24,375.00p | 25,625.00p | 0 |
| 29/05/2012 | 25,937.50p | 26,250.00p | 24,375.00p | 25,312.50p | 3419 |
| 28/05/2012 | 25,937.50p | 26,187.50p | 25,750.00p | 25,937.50p | 120 |
| 25/05/2012 | 25,937.50p | 25,937.50p | 25,718.75p | 25,937.50p | 10 |
| 24/05/2012 | 25,625.00p | 25,937.50p | 25,000.00p | 25,937.50p | 19 |
| 23/05/2012 | 26,875.00p | 27,812.50p | 25,937.50p | 25,937.50p | 185 |
| 22/05/2012 | 26,250.00p | 27,312.50p | 25,625.00p | 26,875.00p | 196 |
| 21/05/2012 | 22,812.50p | 26,875.00p | 22,812.50p | 26,250.00p | 430 |
| 18/05/2012 | 23,125.00p | 23,281.25p | 21,250.00p | 22,812.50p | 254 |
| 17/05/2012 | 24,062.50p | 24,062.50p | 22,872.13p | 23,125.00p | 71 |
| 16/05/2012 | 25,625.00p | 25,625.00p | 23,750.00p | 24,062.50p | 119 |
| 15/05/2012 | 26,562.50p | 26,562.50p | 25,000.00p | 25,937.50p | 175 |
| 14/05/2012 | 24,687.50p | 26,968.75p | 24,687.50p | 25,937.50p | 458 |
| 11/05/2012 | 24,375.00p | 24,937.50p | 23,937.50p | 24,687.50p | 74 |
| 10/05/2012 | 22,812.50p | 25,000.00p | 22,812.50p | 24,375.00p | 529 |
| 09/05/2012 | 20,937.50p | 23,125.00p | 20,000.00p | 22,812.50p | 929 |
| 08/05/2012 | 20,000.00p | 20,000.00p | 19,531.25p | 20,000.00p | 0 |
| 04/05/2012 | 20,000.00p | 20,000.00p | 19,531.25p | 20,000.00p | 32 |
| 03/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
| 02/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
| 01/05/2012 | 20,000.00p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
| 30/04/2012 | 19,687.50p | 20,625.00p | 19,687.50p | 20,000.00p | 0 |
| 27/04/2012 | 20,000.00p | 20,625.00p | 20,000.00p | 20,000.00p | 101 |
| 26/04/2012 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 38 |
| 25/04/2012 | 20,000.00p | 20,000.00p | 18,750.00p | 20,000.00p | 176 |
| 24/04/2012 | 20,312.50p | 21,081.25p | 19,375.00p | 20,312.50p | 0 |
| 23/04/2012 | 20,312.50p | 21,081.25p | 19,375.00p | 20,312.50p | 74 |
| 20/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,312.50p | 2 |
| 19/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,312.50p | 32 |
| 18/04/2012 | 20,000.00p | 20,312.50p | 20,000.00p | 20,312.50p | 0 |
| 17/04/2012 | 20,000.00p | 20,312.50p | 20,000.00p | 20,000.00p | 32 |
| 16/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 13/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 12/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 11/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 10/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 05/04/2012 | 20,000.00p | 20,312.50p | 19,375.00p | 20,000.00p | 0 |
| 04/04/2012 | 20,312.50p | 20,312.50p | 19,375.00p | 20,000.00p | 116 |
| 03/04/2012 | 20,937.50p | 20,937.50p | 19,687.50p | 20,312.50p | 80 |
| 02/04/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
| 30/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
| 29/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 22 |
| 28/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 0 |
| 27/03/2012 | 20,937.50p | 20,937.50p | 20,000.00p | 20,937.50p | 11 |
| 26/03/2012 | 21,250.00p | 21,250.00p | 20,000.00p | 20,937.50p | 106 |
| 23/03/2012 | 20,625.00p | 21,250.00p | 20,625.00p | 21,250.00p | 56 |
| 22/03/2012 | 21,250.00p | 21,562.50p | 20,625.00p | 21,250.00p | 0 |
| 21/03/2012 | 20,625.00p | 21,562.50p | 20,625.00p | 21,250.00p | 0 |
| 20/03/2012 | 21,250.00p | 21,562.50p | 21,250.00p | 21,250.00p | 6 |
| 19/03/2012 | 21,250.00p | 21,250.00p | 20,625.00p | 21,250.00p | 14 |
| 16/03/2012 | 21,250.00p | 21,250.00p | 19,382.50p | 21,250.00p | 24 |
| 15/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 20 |
| 14/03/2012 | 21,250.00p | 21,250.00p | 20,750.00p | 21,250.00p | 7 |
*Close Price adjusted for both dividends and splits