Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2022 51.56p 52.06p 46.88p 48.44p 9301
28/06/2022 51.56p 52.81p 50.31p 51.56p 40880
27/06/2022 53.13p 55.12p 50.00p 51.56p 70861
24/06/2022 48.44p 62.50p 48.44p 53.13p 87624
23/06/2022 46.88p 50.00p 45.94p 48.44p 42532
22/06/2022 46.88p 48.75p 46.31p 46.88p 24903
21/06/2022 46.88p 49.38p 45.31p 46.88p 5627
20/06/2022 45.31p 50.00p 43.75p 46.88p 34564
17/06/2022 46.88p 47.81p 44.06p 45.31p 30910
16/06/2022 46.88p 47.81p 44.37p 46.88p 25659
15/06/2022 46.88p 48.69p 43.88p 46.88p 26497
14/06/2022 50.00p 53.13p 43.75p 46.88p 9981
13/06/2022 50.00p 50.69p 47.19p 50.00p 5307
10/06/2022 50.00p 51.56p 49.06p 50.00p 20795
09/06/2022 48.44p 51.13p 44.19p 50.00p 142894
08/06/2022 46.88p 52.38p 46.88p 48.44p 28000
07/06/2022 46.88p 48.75p 45.31p 46.88p 10628
06/06/2022 56.25p 56.25p 45.13p 46.88p 19378
01/06/2022 56.25p 56.25p 45.31p 51.56p 115072
31/05/2022 51.56p 51.56p 46.97p 51.56p 31650
30/05/2022 57.81p 57.81p 50.00p 50.00p 35065
27/05/2022 53.13p 53.13p 50.31p 51.56p 28664
26/05/2022 54.69p 56.25p 50.00p 53.13p 8907
25/05/2022 57.81p 57.81p 53.13p 54.69p 3943
24/05/2022 57.81p 57.81p 53.44p 57.81p 14784
23/05/2022 57.81p 62.50p 53.13p 57.81p 17147
20/05/2022 57.81p 57.81p 55.12p 57.81p 3021
19/05/2022 57.81p 58.75p 54.81p 57.81p 1878
18/05/2022 57.81p 59.38p 55.69p 56.88p 8725
17/05/2022 57.81p 59.88p 55.50p 57.81p 7960
16/05/2022 53.13p 62.50p 51.63p 57.81p 11066
13/05/2022 53.13p 55.56p 51.37p 53.13p 8763
12/05/2022 53.13p 55.61p 50.00p 53.13p 13360
11/05/2022 57.81p 57.81p 50.00p 53.13p 23532
10/05/2022 57.81p 57.81p 53.87p 57.81p 1562
09/05/2022 57.81p 57.81p 53.87p 57.81p 2274
06/05/2022 57.81p 58.63p 54.81p 57.81p 19098
05/05/2022 59.38p 59.38p 53.44p 57.81p 37085
04/05/2022 59.38p 59.38p 56.94p 59.38p 8852
03/05/2022 59.38p 60.00p 59.38p 59.38p 5802
29/04/2022 54.69p 62.50p 53.13p 59.38p 18577
28/04/2022 53.13p 56.25p 51.63p 54.69p 37135
27/04/2022 59.38p 59.88p 50.00p 53.13p 76144
26/04/2022 59.38p 61.87p 57.50p 59.38p 8389
25/04/2022 59.38p 62.19p 58.13p 60.88p 5377
22/04/2022 59.38p 59.38p 52.29p 59.38p 75992
21/04/2022 68.75p 75.00p 56.38p 59.38p 58514
20/04/2022 59.38p 68.75p 58.44p 65.63p 87523
19/04/2022 65.63p 68.75p 56.31p 59.38p 80205
14/04/2022 60.94p 68.75p 59.44p 64.06p 14349
13/04/2022 64.06p 65.31p 60.50p 60.94p 45996
12/04/2022 59.38p 68.75p 56.25p 64.06p 72379
11/04/2022 62.50p 62.50p 55.87p 59.38p 14204
08/04/2022 59.38p 68.75p 56.25p 60.88p 17528
07/04/2022 59.38p 62.19p 57.00p 59.38p 19697
06/04/2022 59.38p 61.75p 56.25p 59.38p 24453
05/04/2022 64.06p 68.75p 57.00p 59.38p 34318
04/04/2022 65.63p 68.75p 56.25p 64.06p 33627
01/04/2022 65.63p 69.37p 57.50p 65.63p 5337
31/03/2022 68.75p 72.50p 59.16p 65.63p 3410
30/03/2022 68.75p 75.00p 56.25p 70.63p 31617
29/03/2022 68.75p 71.25p 62.62p 68.75p 972
28/03/2022 68.75p 72.50p 63.25p 68.75p 18833
25/03/2022 68.75p 69.37p 65.00p 68.75p 9600
24/03/2022 68.75p 69.37p 64.75p 68.75p 8374
23/03/2022 68.75p 68.75p 64.75p 68.75p 8268
22/03/2022 68.75p 70.00p 64.62p 68.75p 8925
21/03/2022 68.75p 70.61p 68.75p 68.75p 7068
18/03/2022 68.75p 70.63p 62.50p 68.75p 5091
17/03/2022 68.75p 68.75p 63.75p 68.75p 8928
16/03/2022 68.75p 68.75p 62.50p 68.75p 12396
15/03/2022 71.88p 75.00p 59.38p 68.75p 9058
14/03/2022 71.88p 73.12p 65.69p 71.88p 8790
11/03/2022 65.63p 80.62p 62.50p 71.88p 39153
10/03/2022 65.63p 67.50p 65.50p 65.63p 4087
09/03/2022 71.88p 79.25p 56.88p 65.63p 49458
08/03/2022 62.50p 79.56p 56.25p 61.25p 26044
07/03/2022 62.50p 68.75p 56.25p 62.50p 33011
04/03/2022 65.63p 66.86p 56.25p 62.50p 29090
03/03/2022 71.88p 71.88p 59.38p 65.63p 23909
02/03/2022 71.88p 75.00p 68.75p 75.00p 21057
01/03/2022 71.88p 74.69p 70.94p 71.88p 3792
28/02/2022 71.88p 74.69p 69.69p 71.88p 5771
25/02/2022 68.75p 74.99p 68.75p 71.88p 37218
24/02/2022 71.88p 71.88p 62.50p 68.75p 19290
23/02/2022 71.88p 75.00p 68.75p 75.00p 39193
22/02/2022 71.88p 72.87p 65.63p 71.88p 4653
21/02/2022 73.44p 75.00p 69.56p 71.88p 16834
18/02/2022 76.56p 77.13p 68.75p 73.44p 22079
17/02/2022 78.13p 80.63p 75.00p 76.56p 17959
16/02/2022 75.00p 86.56p 75.00p 78.13p 50988
15/02/2022 65.63p 77.81p 65.00p 75.00p 44522
14/02/2022 71.88p 75.00p 62.50p 65.63p 60576
11/02/2022 71.88p 73.56p 70.00p 71.88p 29200
10/02/2022 73.44p 75.00p 71.25p 71.88p 6126
09/02/2022 71.88p 78.13p 68.75p 73.44p 20584
08/02/2022 76.56p 79.37p 70.13p 71.88p 32665
07/02/2022 73.44p 78.13p 68.75p 76.88p 61067
04/02/2022 73.44p 76.44p 73.44p 73.44p 157
03/02/2022 71.88p 78.13p 68.75p 73.44p 38164
02/02/2022 71.88p 81.87p 68.75p 71.88p 37496
01/02/2022 78.13p 81.25p 68.75p 80.00p 14521
31/01/2022 78.13p 79.69p 75.00p 78.13p 40685
28/01/2022 75.00p 81.25p 74.37p 78.13p 26923
27/01/2022 81.25p 87.50p 71.88p 81.25p 41964
26/01/2022 81.25p 83.31p 77.25p 81.25p 15677
25/01/2022 81.25p 87.50p 75.00p 81.25p 18051
24/01/2022 84.38p 87.50p 75.00p 81.25p 15428
21/01/2022 87.50p 90.63p 81.25p 84.38p 13967
20/01/2022 87.50p 90.31p 84.06p 87.50p 13854
19/01/2022 87.50p 90.00p 82.81p 87.50p 25405
18/01/2022 87.50p 89.88p 85.00p 85.00p 24004
17/01/2022 93.75p 94.37p 85.62p 87.50p 56378
14/01/2022 96.88p 96.88p 89.39p 93.75p 17182
13/01/2022 96.88p 100.00p 88.13p 96.88p 25803
12/01/2022 100.00p 101.75p 93.75p 96.88p 35833
11/01/2022 106.25p 118.75p 95.75p 100.00p 42853
10/01/2022 128.13p 137.37p 100.00p 106.25p 131266
07/01/2022 100.00p 137.50p 97.06p 121.88p 281486
06/01/2022 103.13p 106.25p 93.75p 100.00p 23034
05/01/2022 93.75p 107.50p 92.19p 103.13p 79129
04/01/2022 93.75p 95.00p 89.44p 93.75p 7296
31/12/2021 93.75p 99.37p 89.44p 93.75p 4538
30/12/2021 90.63p 100.00p 87.50p 88.13p 10013
29/12/2021 90.63p 93.00p 87.75p 90.63p 8323
24/12/2021 90.63p 93.00p 87.50p 90.63p 2160
23/12/2021 90.63p 93.75p 87.50p 90.63p 8583
22/12/2021 90.63p 91.25p 87.62p 90.63p 6004
21/12/2021 90.63p 91.75p 88.44p 90.63p 7414
20/12/2021 93.75p 100.00p 81.25p 90.63p 20343
17/12/2021 93.75p 96.25p 88.25p 93.75p 7683
16/12/2021 96.88p 100.00p 89.44p 93.75p 6669
15/12/2021 100.00p 100.00p 93.75p 96.88p 1453
14/12/2021 106.25p 106.25p 93.75p 100.00p 11735
13/12/2021 115.63p 125.00p 100.00p 106.25p 98091
10/12/2021 103.13p 118.75p 100.00p 106.25p 54919
09/12/2021 90.63p 106.25p 87.50p 103.13p 62059
08/12/2021 96.88p 106.25p 87.50p 90.63p 35978
07/12/2021 100.00p 100.00p 93.75p 96.88p 11992
06/12/2021 100.00p 104.69p 93.75p 100.00p 3124
03/12/2021 100.00p 105.62p 98.12p 100.00p 11744
02/12/2021 93.75p 106.25p 93.75p 100.00p 11254
01/12/2021 93.75p 98.75p 90.63p 93.75p 20776
30/11/2021 100.00p 103.06p 87.50p 93.75p 43625
29/11/2021 103.13p 106.25p 93.75p 100.00p 16528
26/11/2021 109.38p 112.50p 93.75p 103.13p 34812
25/11/2021 109.38p 109.38p 106.25p 109.38p 7269
24/11/2021 109.38p 111.25p 107.50p 109.38p 18157
23/11/2021 109.38p 112.50p 108.62p 109.38p 22800
22/11/2021 109.38p 112.50p 106.25p 109.38p 8195
19/11/2021 109.38p 112.50p 100.00p 109.38p 60431
18/11/2021 109.38p 112.50p 106.88p 109.38p 57060
17/11/2021 109.38p 111.25p 107.81p 109.38p 7408
16/11/2021 112.50p 118.75p 106.25p 109.38p 9116
15/11/2021 112.50p 118.75p 112.25p 115.63p 26012
12/11/2021 115.63p 118.75p 106.25p 112.50p 49002
11/11/2021 112.50p 112.50p 106.25p 109.38p 40873
10/11/2021 109.38p 118.75p 106.25p 109.38p 15911
09/11/2021 109.38p 118.75p 106.25p 115.63p 31189
08/11/2021 115.63p 118.75p 106.25p 109.38p 35548
05/11/2021 115.63p 117.38p 113.31p 115.63p 8109
04/11/2021 115.63p 118.75p 106.25p 115.63p 31428
03/11/2021 115.63p 115.63p 112.50p 115.63p 5057
02/11/2021 118.75p 118.75p 112.50p 115.63p 54718
01/11/2021 118.75p 121.56p 115.81p 118.75p 10255
29/10/2021 125.00p 131.25p 112.50p 118.75p 12803
28/10/2021 112.50p 137.50p 112.50p 125.00p 91885
27/10/2021 115.63p 125.00p 106.25p 112.50p 33961
26/10/2021 112.50p 118.75p 100.00p 109.38p 29644
25/10/2021 115.63p 118.75p 100.00p 112.50p 25143
22/10/2021 118.75p 124.37p 112.50p 121.88p 29840
21/10/2021 118.75p 125.00p 107.50p 118.75p 60737
20/10/2021 109.38p 112.50p 103.13p 109.38p 21125
19/10/2021 109.38p 112.19p 106.25p 109.38p 25290
18/10/2021 112.50p 112.50p 106.38p 109.38p 6145
15/10/2021 115.63p 118.75p 106.25p 109.38p 37509
14/10/2021 118.75p 121.12p 112.50p 115.63p 29800
13/10/2021 115.63p 125.00p 112.50p 118.75p 7265
12/10/2021 109.38p 122.50p 108.25p 122.50p 12542
11/10/2021 109.38p 112.50p 105.31p 112.50p 28431
08/10/2021 115.63p 118.75p 106.25p 109.38p 17227
07/10/2021 115.63p 115.63p 112.50p 115.63p 2751
06/10/2021 118.75p 125.00p 112.50p 115.63p 19840
05/10/2021 121.88p 125.00p 112.50p 118.75p 22219
04/10/2021 125.00p 131.25p 118.75p 125.00p 18564
01/10/2021 131.25p 137.50p 119.50p 131.25p 32313
30/09/2021 125.00p 136.87p 125.00p 131.25p 4654
29/09/2021 134.38p 137.50p 121.94p 125.00p 42212
28/09/2021 134.38p 143.75p 127.51p 134.38p 27950
27/09/2021 153.13p 162.50p 121.88p 134.38p 93312
24/09/2021 146.88p 165.63p 137.50p 153.13p 97520
23/09/2021 125.00p 142.19p 118.75p 137.50p 24760
22/09/2021 128.13p 137.50p 118.75p 125.00p 4558
21/09/2021 125.00p 129.37p 122.06p 125.00p 10823
20/09/2021 131.25p 137.50p 118.75p 118.75p 8405
17/09/2021 131.25p 135.94p 126.75p 131.25p 13984
16/09/2021 125.00p 137.50p 125.00p 125.00p 30422
15/09/2021 121.88p 131.25p 121.88p 125.00p 13521
14/09/2021 128.13p 131.25p 118.75p 121.88p 17020
13/09/2021 131.25p 132.81p 125.00p 128.13p 8600

*Close Price adjusted for both dividends and splits