Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/04/2023 32.81p 37.50p 29.37p 32.81p 12513
13/04/2023 32.81p 37.50p 29.37p 32.81p 3361
12/04/2023 32.81p 37.50p 32.50p 32.81p 11933
11/04/2023 32.81p 37.50p 32.37p 32.81p 23017
06/04/2023 32.81p 37.50p 28.13p 32.81p 38536
05/04/2023 32.81p 32.81p 28.13p 32.81p 23550
04/04/2023 32.81p 32.81p 30.34p 32.81p 400
03/04/2023 29.69p 37.50p 29.69p 32.81p 35452
31/03/2023 32.81p 32.81p 29.09p 29.69p 26859
30/03/2023 32.81p 35.00p 30.31p 32.81p 1934
29/03/2023 32.81p 35.44p 30.13p 32.81p 6439
28/03/2023 32.81p 37.50p 30.13p 32.81p 9000
27/03/2023 34.38p 34.38p 28.13p 32.81p 22164
24/03/2023 34.38p 37.50p 31.26p 34.38p 7537
23/03/2023 34.38p 34.38p 31.56p 34.38p 53920
22/03/2023 34.38p 37.50p 33.88p 34.38p 450542
21/03/2023 37.50p 43.75p 33.44p 34.38p 54369
20/03/2023 37.50p 40.00p 31.25p 36.38p 4622
17/03/2023 37.50p 43.75p 31.25p 37.50p 27279
16/03/2023 40.63p 43.75p 31.25p 37.50p 65787
15/03/2023 35.94p 43.75p 34.00p 40.63p 110003
14/03/2023 28.13p 40.63p 25.00p 35.94p 782273
13/03/2023 28.13p 31.25p 25.00p 28.13p 16560
10/03/2023 23.44p 30.69p 23.44p 28.13p 63886
09/03/2023 23.44p 25.00p 23.44p 23.44p 17436
08/03/2023 23.44p 25.00p 21.87p 23.44p 19738
07/03/2023 23.44p 25.00p 21.87p 23.44p 8854
06/03/2023 23.44p 25.00p 21.87p 23.44p 11423
03/03/2023 23.44p 24.25p 21.87p 23.44p 29115
02/03/2023 23.44p 25.00p 21.87p 23.44p 32982
01/03/2023 28.13p 28.13p 22.50p 23.44p 28745
28/02/2023 28.13p 31.25p 25.00p 26.25p 60131
27/02/2023 29.69p 31.25p 25.00p 28.13p 10650
24/02/2023 28.13p 31.25p 28.13p 29.69p 21448
23/02/2023 28.13p 31.25p 27.50p 28.13p 2307
22/02/2023 28.13p 31.25p 27.41p 28.13p 2060
21/02/2023 28.13p 31.25p 25.00p 28.13p 10546
20/02/2023 28.13p 31.25p 25.00p 28.13p 19531
17/02/2023 31.25p 31.25p 27.25p 28.13p 25791
16/02/2023 28.13p 31.25p 26.94p 31.25p 6140
15/02/2023 28.13p 31.25p 25.00p 28.13p 137
14/02/2023 28.13p 31.25p 28.13p 28.13p 173
13/02/2023 28.13p 31.25p 26.63p 28.13p 11547
10/02/2023 31.25p 34.38p 26.13p 28.13p 24646
09/02/2023 32.81p 32.81p 28.13p 31.25p 14225
08/02/2023 32.81p 32.81p 28.31p 32.81p 510
07/02/2023 29.69p 32.81p 28.06p 32.81p 20733
06/02/2023 29.69p 31.25p 28.13p 29.69p 37544
03/02/2023 26.56p 31.25p 25.00p 29.69p 64627
02/02/2023 26.56p 26.87p 22.06p 26.87p 12581
01/02/2023 26.56p 26.56p 22.06p 26.56p 5977
31/01/2023 26.56p 26.56p 22.00p 26.56p 8056
30/01/2023 26.56p 26.56p 22.25p 26.56p 30617
27/01/2023 26.56p 26.56p 21.87p 26.56p 55174
26/01/2023 26.56p 26.56p 22.62p 26.56p 2267
25/01/2023 26.56p 26.56p 21.87p 26.56p 277254
24/01/2023 23.44p 26.56p 19.63p 26.56p 66045
23/01/2023 23.44p 25.00p 21.87p 23.44p 30649
20/01/2023 23.44p 26.25p 21.87p 23.44p 91748
19/01/2023 23.44p 24.81p 21.31p 23.44p 4548
18/01/2023 23.44p 23.44p 21.31p 23.44p 416
17/01/2023 23.44p 25.50p 23.44p 23.44p 7387
16/01/2023 21.87p 25.94p 18.75p 23.44p 13477
13/01/2023 20.31p 25.00p 18.81p 21.87p 53541
12/01/2023 20.31p 21.86p 19.81p 20.31p 20396
11/01/2023 20.31p 21.87p 18.75p 20.31p 31260
10/01/2023 20.31p 20.31p 19.88p 20.31p 5063
09/01/2023 20.31p 21.87p 18.75p 20.31p 1526
06/01/2023 20.31p 21.87p 18.81p 20.31p 672
05/01/2023 20.31p 21.19p 18.81p 20.31p 59407
04/01/2023 20.31p 20.94p 19.44p 20.31p 4911
03/01/2023 20.31p 21.87p 20.31p 20.31p 7442
30/12/2022 21.87p 22.00p 18.75p 20.31p 11141
29/12/2022 23.44p 25.00p 18.75p 21.87p 28499
28/12/2022 23.44p 25.00p 20.01p 21.87p 121125
23/12/2022 25.00p 25.00p 21.87p 23.44p 57817
22/12/2022 25.00p 28.13p 21.87p 25.00p 3444
21/12/2022 25.00p 25.00p 23.44p 25.00p 4000
20/12/2022 25.00p 28.13p 21.87p 25.00p 2412
19/12/2022 25.00p 28.13p 25.00p 25.00p 804
16/12/2022 25.00p 25.69p 21.87p 25.00p 19201
15/12/2022 25.00p 27.00p 25.00p 25.00p 855
14/12/2022 26.56p 27.19p 25.00p 25.00p 4609
13/12/2022 26.56p 27.19p 26.25p 26.56p 1800
12/12/2022 26.56p 27.50p 25.06p 26.56p 24169
09/12/2022 26.56p 27.19p 26.56p 26.56p 219
08/12/2022 26.56p 27.50p 25.00p 26.56p 12977
07/12/2022 26.56p 26.56p 26.25p 26.56p 1356
06/12/2022 26.56p 28.13p 25.31p 26.56p 3803
05/12/2022 26.56p 26.56p 25.00p 26.56p 1629
02/12/2022 26.56p 28.13p 23.13p 26.56p 18950
01/12/2022 26.56p 26.56p 25.00p 26.56p 11359
30/11/2022 26.56p 26.56p 25.69p 26.56p 839
29/11/2022 26.56p 28.13p 25.06p 26.56p 8047
28/11/2022 26.56p 26.81p 25.31p 26.56p 27461
25/11/2022 28.13p 28.13p 25.00p 26.56p 30839
24/11/2022 28.13p 28.13p 25.00p 28.13p 11475
23/11/2022 31.25p 31.25p 25.00p 28.13p 26032
22/11/2022 31.25p 34.38p 28.13p 31.25p 8746
21/11/2022 31.25p 32.19p 30.00p 31.25p 2090
18/11/2022 32.81p 32.81p 30.06p 31.25p 0
17/11/2022 31.25p 34.38p 31.25p 31.25p 352
16/11/2022 31.25p 32.37p 29.75p 31.25p 50709
15/11/2022 31.25p 34.38p 29.50p 31.25p 5573
14/11/2022 29.69p 31.25p 28.50p 31.25p 4144
11/11/2022 28.13p 31.13p 28.13p 29.69p 15476
10/11/2022 28.13p 28.56p 28.13p 28.13p 502
09/11/2022 29.69p 29.69p 25.00p 28.13p 40324
08/11/2022 29.69p 31.25p 28.13p 29.69p 21393
07/11/2022 29.69p 31.25p 28.75p 29.69p 4397
04/11/2022 29.69p 31.25p 28.13p 29.25p 4352
03/11/2022 29.69p 31.25p 28.25p 29.69p 1890
02/11/2022 28.13p 31.25p 25.00p 29.69p 37041
01/11/2022 28.13p 31.25p 25.00p 28.13p 8574
31/10/2022 28.13p 31.25p 25.00p 28.13p 4944
28/10/2022 31.25p 32.91p 28.13p 28.13p 21136
27/10/2022 31.25p 34.38p 30.44p 31.25p 7138
26/10/2022 32.81p 34.38p 31.25p 32.81p 39178
25/10/2022 28.13p 34.38p 28.13p 32.81p 115310
24/10/2022 29.69p 31.25p 25.00p 28.13p 11987
21/10/2022 29.69p 31.25p 28.13p 29.69p 20491
20/10/2022 29.69p 29.69p 25.00p 29.69p 62021
19/10/2022 29.69p 31.25p 28.44p 29.69p 19091
18/10/2022 29.69p 31.25p 29.69p 29.69p 4167
17/10/2022 32.81p 37.50p 25.78p 29.69p 23808
14/10/2022 26.56p 37.50p 26.56p 32.81p 92707
13/10/2022 26.56p 28.13p 25.00p 26.56p 18727
12/10/2022 34.38p 34.38p 25.00p 26.56p 110261
11/10/2022 37.50p 40.63p 31.25p 34.38p 92056
10/10/2022 42.19p 43.75p 34.38p 37.50p 162701
07/10/2022 32.81p 43.44p 32.81p 42.19p 72604
06/10/2022 29.69p 34.25p 28.13p 32.81p 11374
05/10/2022 28.13p 31.25p 28.13p 29.69p 24759
04/10/2022 28.13p 29.75p 28.13p 28.13p 28562
03/10/2022 31.25p 31.25p 25.00p 28.13p 85740
30/09/2022 35.94p 35.94p 28.13p 31.25p 34728
29/09/2022 32.81p 34.38p 29.37p 31.25p 91350
28/09/2022 32.81p 36.19p 31.87p 32.81p 58703
27/09/2022 32.81p 34.38p 31.81p 32.81p 8413
26/09/2022 34.38p 34.38p 31.72p 32.81p 11452
23/09/2022 34.38p 37.50p 31.25p 34.38p 17360
22/09/2022 34.38p 36.25p 31.25p 34.38p 4928
21/09/2022 34.38p 37.50p 31.25p 34.38p 2032
20/09/2022 34.38p 37.50p 34.38p 34.38p 1605
16/09/2022 34.38p 36.88p 33.81p 34.38p 15686
15/09/2022 34.38p 36.88p 33.14p 34.38p 21826
14/09/2022 32.81p 37.50p 32.69p 34.38p 21811
13/09/2022 32.81p 34.38p 32.50p 32.81p 15610
12/09/2022 34.38p 37.50p 31.87p 32.81p 62596
09/09/2022 32.81p 37.50p 31.87p 34.38p 77117
08/09/2022 39.06p 39.06p 32.81p 32.81p 53489
07/09/2022 39.06p 39.06p 37.50p 39.06p 9858
06/09/2022 40.63p 40.63p 37.50p 39.06p 26678
05/09/2022 40.63p 43.75p 37.50p 40.63p 2847
02/09/2022 40.63p 42.13p 39.38p 40.63p 32147
01/09/2022 40.63p 43.75p 37.50p 40.63p 31001
31/08/2022 42.19p 44.69p 37.50p 40.63p 19998
30/08/2022 50.00p 50.00p 37.50p 42.19p 55366
26/08/2022 50.00p 50.00p 50.00p 50.00p 964
25/08/2022 50.00p 53.13p 49.25p 50.00p 2513
24/08/2022 50.00p 53.13p 47.00p 50.00p 6407
23/08/2022 50.00p 50.00p 47.13p 50.00p 3427
22/08/2022 50.00p 53.13p 46.88p 50.00p 38657
19/08/2022 46.88p 53.13p 46.88p 48.44p 27964
18/08/2022 54.69p 54.69p 45.94p 51.56p 36773
17/08/2022 54.69p 56.88p 50.69p 54.69p 35210
16/08/2022 59.38p 59.38p 53.13p 54.69p 9838
15/08/2022 59.38p 62.50p 56.25p 59.38p 14336
12/08/2022 59.38p 59.38p 56.25p 59.38p 7903
11/08/2022 54.69p 62.50p 54.19p 59.38p 35020
10/08/2022 54.69p 59.38p 53.44p 54.69p 47313
09/08/2022 54.69p 59.38p 50.00p 54.69p 7914
08/08/2022 54.69p 59.38p 50.00p 54.69p 2775
05/08/2022 54.69p 59.38p 50.63p 54.69p 7388
04/08/2022 54.69p 55.06p 50.00p 54.69p 44947
03/08/2022 50.00p 59.38p 47.19p 54.69p 154962
02/08/2022 43.75p 52.50p 42.56p 50.00p 55139
01/08/2022 43.75p 46.88p 40.63p 43.75p 32072
29/07/2022 43.75p 46.25p 41.94p 43.75p 24179
28/07/2022 43.75p 43.75p 40.69p 43.75p 33114
27/07/2022 43.75p 46.88p 40.94p 43.75p 12949
26/07/2022 43.75p 44.06p 40.63p 43.75p 4907
25/07/2022 43.75p 43.75p 41.25p 43.75p 9147
22/07/2022 40.63p 46.88p 39.50p 43.75p 10520
21/07/2022 46.88p 46.88p 39.69p 40.63p 11688
20/07/2022 46.88p 46.88p 42.19p 42.19p 4966
19/07/2022 42.19p 46.88p 42.19p 42.19p 6305
18/07/2022 42.19p 43.00p 39.38p 42.19p 3002
15/07/2022 39.06p 42.19p 38.12p 42.19p 69332
14/07/2022 42.19p 42.19p 37.50p 39.06p 40698
13/07/2022 42.19p 43.75p 40.63p 42.19p 25101
12/07/2022 43.75p 43.75p 41.56p 42.19p 45102
11/07/2022 45.31p 46.88p 41.56p 43.75p 6841
08/07/2022 45.31p 46.88p 43.75p 45.31p 12977
07/07/2022 45.31p 46.88p 43.75p 45.31p 2031
06/07/2022 46.88p 46.88p 43.75p 45.31p 32478
05/07/2022 48.44p 49.38p 46.06p 46.88p 10046
04/07/2022 50.00p 53.13p 43.75p 51.25p 55251
01/07/2022 48.44p 53.13p 47.62p 50.00p 6947
30/06/2022 46.88p 50.00p 46.88p 48.44p 70439

*Close Price adjusted for both dividends and splits