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 |
|---|---|---|---|---|---|
| 31/01/2024 | 1.40p | 1.40p | 1.34p | 1.40p | 89472 |
| 30/01/2024 | 1.40p | 1.47p | 1.34p | 1.40p | 64160 |
| 29/01/2024 | 1.40p | 1.47p | 1.33p | 1.40p | 49800 |
| 26/01/2024 | 1.40p | 1.47p | 1.33p | 1.40p | 112981 |
| 25/01/2024 | 1.40p | 1.42p | 1.26p | 1.40p | 182704 |
| 24/01/2024 | 1.40p | 1.47p | 1.33p | 1.40p | 181618 |
| 23/01/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 2323 |
| 22/01/2024 | 1.40p | 1.47p | 1.33p | 1.40p | 4961696 |
| 19/01/2024 | 1.40p | 1.42p | 1.32p | 1.40p | 395052 |
| 18/01/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 23063846 |
| 17/01/2024 | 1.40p | 1.49p | 1.30p | 1.40p | 552932 |
| 16/01/2024 | 1.63p | 1.63p | 1.32p | 1.40p | 2706806 |
| 15/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 12/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 11/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 09/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 08/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 05/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 04/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 03/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 02/01/2024 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 29/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 28/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 27/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 22/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 21/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 20/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 19/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 18/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 15/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 14/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 13/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 12/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 11/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 08/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 07/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 06/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 05/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 04/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 01/12/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 30/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 29/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 28/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 27/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 24/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 23/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 22/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 21/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 20/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 17/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 16/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 15/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 14/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 13/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 10/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 09/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 08/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 07/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 06/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 03/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 02/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 01/11/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 31/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 30/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 27/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 26/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 25/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 24/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 23/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 20/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 19/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 18/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 17/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 16/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 13/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 12/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 11/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 10/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 09/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 06/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 05/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 04/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 03/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 02/10/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 29/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 28/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 27/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 26/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 25/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 22/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 21/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 20/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 19/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 18/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 15/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 14/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 13/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 12/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 11/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 08/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 07/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 06/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 05/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 04/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 01/09/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 31/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 30/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 29/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 25/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 24/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 23/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 22/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 21/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 18/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 17/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 16/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 15/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 14/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 11/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 10/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 09/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 08/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 07/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 04/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 03/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 02/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 01/08/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 31/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 28/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 27/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 26/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 25/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 24/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 21/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 20/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 19/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 18/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 17/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 14/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 13/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 12/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 11/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 10/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 07/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 06/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 05/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 04/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 03/07/2023 | 4.06p | 4.06p | 4.06p | 4.06p | 0 |
| 30/06/2023 | 4.06p | 5.00p | 3.13p | 4.06p | 355407 |
| 29/06/2023 | 6.25p | 6.88p | 3.31p | 4.06p | 270726 |
| 28/06/2023 | 6.56p | 6.88p | 5.31p | 6.25p | 147116 |
| 27/06/2023 | 4.69p | 8.38p | 4.69p | 6.56p | 392798 |
| 26/06/2023 | 9.38p | 9.38p | 4.48p | 4.69p | 440687 |
| 23/06/2023 | 14.06p | 15.00p | 13.88p | 14.06p | 18023 |
| 22/06/2023 | 14.06p | 14.06p | 12.50p | 13.38p | 34188 |
| 21/06/2023 | 14.06p | 15.63p | 12.50p | 14.06p | 13330 |
| 20/06/2023 | 14.06p | 15.56p | 13.00p | 14.06p | 830 |
| 19/06/2023 | 14.06p | 15.63p | 12.50p | 14.06p | 43975 |
| 16/06/2023 | 15.00p | 15.56p | 13.00p | 14.06p | 24639 |
| 15/06/2023 | 15.63p | 17.50p | 12.63p | 15.00p | 53978 |
| 14/06/2023 | 15.63p | 18.75p | 13.75p | 15.63p | 60998 |
| 13/06/2023 | 15.63p | 18.75p | 14.69p | 15.63p | 23685 |
| 12/06/2023 | 15.63p | 18.75p | 12.50p | 15.63p | 1919 |
| 09/06/2023 | 15.63p | 18.75p | 12.50p | 15.63p | 38903 |
| 08/06/2023 | 15.63p | 18.75p | 14.69p | 15.63p | 15782 |
| 07/06/2023 | 15.63p | 15.63p | 13.88p | 15.63p | 328 |
| 06/06/2023 | 15.63p | 18.75p | 14.72p | 15.63p | 70153 |
| 05/06/2023 | 17.19p | 18.75p | 15.00p | 15.63p | 60390 |
| 02/06/2023 | 17.19p | 17.19p | 15.63p | 17.19p | 11304 |
| 01/06/2023 | 15.63p | 18.75p | 15.63p | 17.19p | 61681 |
| 31/05/2023 | 15.63p | 18.75p | 15.00p | 15.63p | 5877 |
| 30/05/2023 | 15.63p | 18.75p | 12.50p | 15.63p | 30575 |
| 26/05/2023 | 15.63p | 18.75p | 15.50p | 15.63p | 3868 |
| 25/05/2023 | 14.06p | 15.63p | 12.50p | 14.06p | 14334 |
| 24/05/2023 | 15.63p | 17.50p | 14.06p | 14.06p | 37617 |
| 23/05/2023 | 14.06p | 18.75p | 14.06p | 15.63p | 120545 |
| 22/05/2023 | 17.19p | 17.19p | 13.19p | 14.06p | 119790 |
| 19/05/2023 | 17.19p | 18.12p | 15.75p | 17.19p | 102662 |
| 18/05/2023 | 18.75p | 18.75p | 15.69p | 17.19p | 74544 |
| 17/05/2023 | 20.31p | 21.87p | 15.63p | 17.19p | 153076 |
| 16/05/2023 | 20.31p | 20.31p | 18.75p | 20.31p | 33449 |
| 15/05/2023 | 20.31p | 21.87p | 19.06p | 20.31p | 85195 |
| 12/05/2023 | 25.00p | 25.00p | 20.63p | 23.44p | 82868 |
| 11/05/2023 | 23.44p | 25.94p | 22.19p | 23.44p | 143875 |
| 10/05/2023 | 23.44p | 23.44p | 21.87p | 23.44p | 40095 |
| 09/05/2023 | 23.44p | 25.00p | 22.31p | 23.44p | 2350 |
| 05/05/2023 | 23.44p | 25.00p | 21.38p | 23.44p | 114133 |
| 04/05/2023 | 23.44p | 25.00p | 21.87p | 23.44p | 3173 |
| 03/05/2023 | 23.44p | 23.44p | 21.94p | 23.44p | 9944 |
| 02/05/2023 | 23.44p | 25.00p | 21.87p | 21.87p | 65100 |
| 28/04/2023 | 23.44p | 25.00p | 21.38p | 23.44p | 6423 |
| 27/04/2023 | 23.44p | 25.00p | 22.69p | 24.00p | 51817 |
| 26/04/2023 | 28.13p | 28.13p | 21.13p | 23.44p | 282620 |
| 25/04/2023 | 21.87p | 27.50p | 18.75p | 26.56p | 506662 |
| 24/04/2023 | 21.87p | 25.00p | 21.87p | 23.63p | 88994 |
| 21/04/2023 | 21.87p | 24.38p | 21.62p | 21.87p | 29204 |
| 20/04/2023 | 21.87p | 25.00p | 20.81p | 21.87p | 18746 |
| 19/04/2023 | 23.44p | 25.00p | 19.50p | 21.87p | 33686 |
| 18/04/2023 | 23.44p | 25.50p | 21.94p | 23.44p | 59767 |
| 17/04/2023 | 32.81p | 32.81p | 20.31p | 23.44p | 446839 |
*Close Price adjusted for both dividends and splits