Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2019 750.00p 750.00p 656.88p 687.50p 250
26/04/2019 750.00p 775.00p 750.00p 750.00p 8
25/04/2019 750.00p 781.12p 656.88p 750.00p 276
24/04/2019 750.00p 750.00p 656.88p 750.00p 120
23/04/2019 781.25p 781.25p 692.00p 750.00p 763
18/04/2019 875.00p 875.00p 719.37p 781.25p 880
17/04/2019 718.75p 875.00p 718.75p 875.00p 487
16/04/2019 656.25p 806.25p 656.25p 718.75p 621
15/04/2019 656.25p 656.25p 656.25p 656.25p 0
12/04/2019 656.25p 656.25p 594.38p 656.25p 47
11/04/2019 656.25p 656.25p 594.38p 656.25p 38
10/04/2019 656.25p 656.25p 656.25p 656.25p 0
09/04/2019 656.25p 656.25p 656.25p 656.25p 0
08/04/2019 687.50p 743.75p 625.00p 656.25p 1184
05/04/2019 687.50p 687.50p 639.75p 687.50p 249
04/04/2019 687.50p 718.13p 656.88p 687.50p 404
03/04/2019 703.13p 703.13p 665.75p 687.50p 106
02/04/2019 656.25p 750.00p 512.50p 703.13p 4441
01/04/2019 718.75p 718.75p 640.63p 656.25p 1053
29/03/2019 718.75p 718.75p 656.88p 718.75p 7
28/03/2019 656.25p 806.25p 656.25p 718.75p 800
27/03/2019 656.25p 683.12p 656.25p 656.25p 400
26/03/2019 656.25p 656.25p 562.50p 656.25p 400
25/03/2019 687.50p 687.50p 562.50p 656.25p 800
22/03/2019 687.50p 687.50p 656.88p 687.50p 379
21/03/2019 687.50p 687.50p 687.50p 687.50p 0
20/03/2019 687.50p 743.75p 644.37p 687.50p 1280
19/03/2019 781.25p 781.25p 631.25p 687.50p 2088
18/03/2019 718.75p 854.25p 625.63p 781.25p 2091
15/03/2019 687.50p 687.50p 631.38p 687.50p 160
14/03/2019 687.50p 687.50p 631.26p 687.50p 11
13/03/2019 750.00p 750.00p 631.38p 687.50p 1121
12/03/2019 750.00p 750.00p 693.75p 750.00p 160
11/03/2019 1,062.50p 1,062.50p 750.00p 750.00p 984
08/03/2019 843.75p 1,000.00p 843.75p 906.25p 1292
07/03/2019 843.75p 843.75p 775.62p 843.75p 8
06/03/2019 843.75p 843.75p 775.62p 843.75p 15
05/03/2019 812.50p 976.00p 756.25p 843.75p 1446
04/03/2019 718.75p 718.75p 646.88p 718.75p 8
01/03/2019 843.75p 843.75p 643.75p 718.75p 1331
28/02/2019 593.75p 900.00p 578.25p 843.75p 1770
27/02/2019 593.75p 593.75p 593.75p 593.75p 0
26/02/2019 593.75p 621.56p 593.75p 593.75p 800
25/02/2019 593.75p 593.75p 593.75p 593.75p 0
22/02/2019 609.38p 612.50p 593.75p 593.75p 228
21/02/2019 609.38p 624.88p 609.38p 609.38p 80
20/02/2019 625.00p 625.00p 562.50p 609.38p 196
19/02/2019 625.00p 625.00p 625.00p 625.00p 0
18/02/2019 625.00p 625.00p 625.00p 625.00p 0
15/02/2019 578.13p 625.00p 578.13p 625.00p 896
14/02/2019 578.13p 578.13p 578.13p 578.13p 0
13/02/2019 578.13p 578.13p 578.13p 578.13p 0
12/02/2019 578.13p 578.13p 578.13p 578.13p 0
11/02/2019 671.88p 687.50p 578.13p 578.13p 2483
08/02/2019 718.75p 718.75p 581.25p 671.88p 1284
07/02/2019 718.75p 718.75p 718.75p 718.75p 0
06/02/2019 718.75p 780.62p 638.12p 718.75p 240
05/02/2019 718.75p 718.75p 638.12p 718.75p 316
04/02/2019 750.00p 750.00p 703.13p 718.75p 600
01/02/2019 750.00p 812.50p 718.87p 750.00p 203
31/01/2019 750.00p 750.00p 703.13p 750.00p 122
30/01/2019 750.00p 780.62p 750.00p 750.00p 365
29/01/2019 750.00p 774.87p 687.63p 750.00p 284
28/01/2019 781.25p 781.25p 656.25p 750.00p 192
25/01/2019 812.50p 812.50p 750.00p 781.25p 8
24/01/2019 812.50p 812.50p 750.00p 812.50p 8
23/01/2019 812.50p 812.50p 812.50p 812.50p 0
22/01/2019 812.50p 812.50p 750.00p 812.50p 160
21/01/2019 875.00p 921.25p 750.00p 812.50p 473
18/01/2019 875.00p 875.00p 875.00p 875.00p 0
17/01/2019 875.00p 937.50p 818.75p 875.00p 125
16/01/2019 906.25p 906.25p 820.31p 875.00p 56
15/01/2019 828.13p 968.75p 828.13p 906.25p 176
14/01/2019 828.13p 874.37p 809.38p 828.13p 355
11/01/2019 625.00p 1,062.50p 606.25p 828.13p 13342
10/01/2019 562.50p 599.38p 562.50p 562.50p 665
09/01/2019 562.50p 562.50p 506.25p 562.50p 576
08/01/2019 562.50p 569.37p 562.50p 562.50p 333
07/01/2019 562.50p 625.00p 562.50p 562.50p 36
04/01/2019 562.50p 625.00p 562.50p 562.50p 898
03/01/2019 562.50p 625.00p 500.00p 562.50p 680
02/01/2019 562.50p 562.50p 506.25p 562.50p 116
31/12/2018 562.50p 562.50p 500.12p 562.50p 160
28/12/2018 578.13p 587.50p 531.25p 562.50p 335
27/12/2018 531.25p 606.24p 531.25p 578.13p 1161
24/12/2018 562.50p 625.00p 500.00p 531.25p 1536
21/12/2018 593.75p 593.75p 543.75p 562.50p 1227
20/12/2018 656.25p 656.25p 500.62p 593.75p 1023
19/12/2018 875.00p 875.00p 618.75p 656.25p 3965
18/12/2018 875.00p 875.00p 875.00p 875.00p 0
17/12/2018 875.00p 875.00p 875.00p 875.00p 0
14/12/2018 875.00p 875.00p 875.00p 875.00p 0
13/12/2018 906.25p 906.25p 750.00p 875.00p 519
12/12/2018 906.25p 906.25p 906.25p 906.25p 0
11/12/2018 906.25p 906.25p 906.25p 906.25p 0
10/12/2018 906.25p 924.88p 875.63p 906.25p 359
07/12/2018 875.00p 931.25p 875.00p 906.25p 912
06/12/2018 875.00p 937.50p 812.50p 875.00p 1121
05/12/2018 875.00p 921.81p 843.88p 875.00p 249
04/12/2018 812.50p 875.00p 812.50p 875.00p 1153
03/12/2018 812.50p 812.50p 806.25p 812.50p 120
30/11/2018 781.25p 812.50p 781.25p 812.50p 790
29/11/2018 781.25p 806.25p 750.00p 781.25p 179
28/11/2018 812.50p 812.50p 762.50p 781.25p 160
27/11/2018 812.50p 812.50p 812.50p 812.50p 122
26/11/2018 812.50p 812.50p 775.00p 812.50p 86
23/11/2018 812.50p 812.50p 812.50p 812.50p 0
22/11/2018 812.50p 812.50p 775.00p 812.50p 36
21/11/2018 812.50p 812.50p 775.00p 812.50p 108
20/11/2018 843.75p 843.75p 756.25p 812.50p 400
19/11/2018 843.75p 843.75p 843.75p 843.75p 0
16/11/2018 843.75p 874.87p 818.75p 843.75p 287
15/11/2018 843.75p 861.88p 843.75p 843.75p 164
14/11/2018 843.75p 843.75p 818.75p 843.75p 80
13/11/2018 843.75p 843.75p 818.75p 843.75p 144
12/11/2018 843.75p 843.75p 818.87p 843.75p 48
09/11/2018 843.75p 875.00p 843.75p 843.75p 456
08/11/2018 843.75p 851.25p 843.75p 843.75p 31
07/11/2018 843.75p 968.62p 843.75p 843.75p 2313
06/11/2018 781.25p 781.25p 753.14p 781.25p 54
05/11/2018 781.25p 808.44p 781.25p 781.25p 25
02/11/2018 781.25p 808.69p 762.50p 781.25p 243
01/11/2018 828.13p 828.13p 781.25p 781.25p 114
31/10/2018 875.00p 875.00p 818.75p 828.13p 613
30/10/2018 906.25p 906.25p 818.75p 875.00p 153
29/10/2018 906.25p 906.25p 906.25p 906.25p 434
26/10/2018 906.25p 906.25p 875.00p 906.25p 19
25/10/2018 906.25p 906.25p 875.00p 906.25p 208
24/10/2018 953.13p 953.13p 881.25p 906.25p 1363
23/10/2018 953.13p 953.13p 953.13p 953.13p 2400
22/10/2018 953.13p 953.13p 953.13p 953.13p 0
19/10/2018 953.13p 953.13p 883.13p 953.13p 31
18/10/2018 953.13p 953.13p 883.13p 953.13p 51
17/10/2018 953.13p 1,000.00p 953.13p 953.13p 80
16/10/2018 953.13p 953.13p 881.25p 953.13p 421
15/10/2018 968.75p 1,012.50p 881.25p 953.13p 52
12/10/2018 968.75p 968.75p 968.75p 968.75p 0
11/10/2018 968.75p 968.75p 968.75p 968.75p 0
10/10/2018 968.75p 1,015.50p 903.14p 968.75p 137
09/10/2018 1,000.00p 1,000.00p 968.75p 968.75p 0
08/10/2018 1,000.00p 1,000.00p 937.50p 1,000.00p 273
05/10/2018 1,031.25p 1,093.12p 1,000.00p 1,000.00p 753
04/10/2018 1,031.25p 1,093.12p 1,031.25p 1,031.25p 160
03/10/2018 1,031.25p 1,031.25p 1,031.25p 1,031.25p 0
02/10/2018 1,031.25p 1,093.12p 1,031.25p 1,031.25p 20
01/10/2018 1,125.00p 1,125.00p 981.25p 1,031.25p 465
28/09/2018 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
27/09/2018 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
26/09/2018 1,125.00p 1,125.00p 1,062.50p 1,125.00p 95
25/09/2018 1,125.00p 1,125.00p 1,062.50p 1,125.00p 215
24/09/2018 1,093.75p 1,125.00p 1,093.75p 1,125.00p 16
21/09/2018 1,062.50p 1,106.25p 1,062.50p 1,093.75p 405
20/09/2018 1,062.50p 1,106.25p 1,009.38p 1,062.50p 164
19/09/2018 1,062.50p 1,062.50p 1,062.50p 1,062.50p 0
18/09/2018 1,125.00p 1,125.00p 1,062.50p 1,062.50p 288
17/09/2018 1,156.25p 1,156.25p 1,125.00p 1,125.00p 160
14/09/2018 1,125.00p 1,156.25p 1,125.00p 1,156.25p 217
13/09/2018 1,125.00p 1,187.50p 1,071.88p 1,125.00p 594
12/09/2018 1,156.25p 1,168.75p 1,062.50p 1,125.00p 550
11/09/2018 1,093.75p 1,187.44p 1,078.44p 1,156.25p 1206
10/09/2018 1,015.63p 1,046.88p 1,000.31p 1,046.88p 376
07/09/2018 984.38p 1,087.50p 984.38p 1,015.63p 529
06/09/2018 890.63p 1,043.75p 890.63p 984.38p 930
05/09/2018 890.63p 918.74p 887.50p 890.63p 346
04/09/2018 906.25p 931.25p 884.38p 890.63p 1171
03/09/2018 1,000.00p 1,061.88p 875.00p 906.25p 3959
31/08/2018 875.00p 1,078.13p 875.00p 968.75p 4770
30/08/2018 875.00p 921.88p 875.00p 875.00p 320
29/08/2018 875.00p 875.00p 875.00p 875.00p 0
28/08/2018 875.00p 875.00p 875.00p 875.00p 0
24/08/2018 906.25p 925.00p 815.63p 875.00p 1770
23/08/2018 968.75p 968.75p 875.00p 906.25p 2280
22/08/2018 968.75p 968.75p 943.75p 968.75p 75
21/08/2018 968.75p 968.75p 961.88p 968.75p 82
20/08/2018 968.75p 968.75p 937.50p 968.75p 216
17/08/2018 875.00p 998.75p 818.87p 968.75p 1902
16/08/2018 843.75p 931.25p 818.87p 875.00p 544
15/08/2018 906.25p 906.25p 843.75p 843.75p 0
14/08/2018 906.25p 918.75p 875.63p 906.25p 431
13/08/2018 906.25p 936.25p 875.75p 906.25p 497
10/08/2018 906.25p 936.87p 881.88p 906.25p 407
09/08/2018 906.25p 936.87p 881.88p 906.25p 21
08/08/2018 906.25p 937.50p 878.25p 906.25p 598
07/08/2018 906.25p 937.50p 878.25p 906.25p 767
06/08/2018 1,000.00p 1,000.00p 878.25p 906.25p 3381
03/08/2018 1,031.25p 1,031.25p 1,000.00p 1,000.00p 0
02/08/2018 1,031.25p 1,031.25p 1,011.87p 1,031.25p 197
01/08/2018 1,031.25p 1,031.25p 943.75p 1,031.25p 401
31/07/2018 1,031.25p 1,031.25p 1,004.38p 1,031.25p 44
30/07/2018 1,031.25p 1,031.25p 943.75p 1,031.25p 90
27/07/2018 1,031.25p 1,031.25p 943.75p 1,031.25p 89
26/07/2018 968.75p 1,056.25p 939.06p 1,031.25p 654
25/07/2018 1,000.00p 1,000.00p 944.94p 968.75p 203
24/07/2018 1,031.25p 1,050.00p 938.13p 1,000.00p 1971
23/07/2018 1,031.25p 1,093.75p 1,011.25p 1,031.25p 145
20/07/2018 1,031.25p 1,062.50p 1,031.25p 1,062.50p 0
19/07/2018 1,031.25p 1,031.25p 953.13p 1,031.25p 240
18/07/2018 1,062.50p 1,093.75p 999.38p 1,031.25p 1329
17/07/2018 1,156.25p 1,184.38p 1,006.25p 1,062.50p 2488
16/07/2018 1,125.00p 1,156.25p 1,075.62p 1,156.25p 1907

*Close Price adjusted for both dividends and splits