Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2018 1,125.00p 1,125.00p 1,063.12p 1,125.00p 1085
12/07/2018 1,125.00p 1,125.00p 1,063.69p 1,125.00p 624
11/07/2018 1,125.00p 1,137.50p 1,125.00p 1,125.00p 62
10/07/2018 1,156.25p 1,156.25p 1,124.38p 1,125.00p 206
09/07/2018 1,093.75p 1,156.25p 1,031.88p 1,156.25p 1178
06/07/2018 1,031.25p 1,125.00p 1,031.25p 1,093.75p 235
05/07/2018 1,093.75p 1,093.75p 953.19p 1,031.25p 1947
04/07/2018 1,093.75p 1,118.13p 1,038.13p 1,093.75p 655
03/07/2018 1,156.25p 1,156.25p 975.13p 1,093.75p 3842
02/07/2018 1,250.00p 1,250.00p 1,131.37p 1,156.25p 582
29/06/2018 1,250.00p 1,250.00p 1,187.50p 1,250.00p 217
28/06/2018 1,250.00p 1,250.00p 1,187.50p 1,250.00p 217
27/06/2018 1,250.00p 1,250.00p 1,193.75p 1,250.00p 29
26/06/2018 1,250.00p 1,250.00p 1,193.75p 1,250.00p 400
25/06/2018 1,187.50p 1,265.63p 1,187.50p 1,250.00p 492
22/06/2018 1,187.50p 1,187.50p 1,125.62p 1,187.50p 118
21/06/2018 1,250.00p 1,250.00p 1,125.62p 1,187.50p 556
20/06/2018 1,187.50p 1,187.50p 1,068.75p 1,156.25p 687
19/06/2018 1,281.25p 1,281.25p 1,187.50p 1,187.50p 1143
18/06/2018 1,281.25p 1,281.25p 1,206.25p 1,281.25p 463
15/06/2018 1,281.25p 1,281.25p 1,203.19p 1,281.25p 517
14/06/2018 1,281.25p 1,281.25p 1,193.75p 1,281.25p 177
13/06/2018 1,343.75p 1,343.75p 1,187.50p 1,281.25p 816
12/06/2018 1,156.25p 1,281.25p 1,131.87p 1,281.25p 960
11/06/2018 1,281.25p 1,281.25p 1,131.87p 1,156.25p 2014
08/06/2018 1,281.25p 1,281.25p 1,200.00p 1,281.25p 568
07/06/2018 1,250.00p 1,281.25p 1,194.50p 1,281.25p 1193
06/06/2018 1,406.25p 1,406.25p 1,192.50p 1,250.00p 14875
05/06/2018 1,406.25p 1,406.25p 1,337.50p 1,406.25p 20
04/06/2018 1,375.00p 1,418.75p 1,281.94p 1,406.25p 540
01/06/2018 1,343.75p 1,499.94p 1,312.50p 1,375.00p 1112
31/05/2018 1,406.25p 1,406.25p 1,317.63p 1,343.75p 1399
30/05/2018 1,406.25p 1,484.31p 1,312.50p 1,406.25p 475
29/05/2018 1,531.25p 1,531.25p 1,325.13p 1,406.25p 541
25/05/2018 1,531.25p 1,531.25p 1,469.44p 1,531.25p 140
24/05/2018 1,625.00p 1,625.00p 1,469.44p 1,531.25p 1136
23/05/2018 1,375.00p 1,556.25p 1,331.25p 1,500.00p 717
22/05/2018 1,375.00p 1,412.50p 1,312.63p 1,375.00p 773
21/05/2018 1,406.25p 1,421.25p 1,325.69p 1,375.00p 1113
18/05/2018 1,437.50p 1,525.00p 1,402.62p 1,406.25p 560
17/05/2018 1,468.75p 1,546.81p 1,400.00p 1,468.75p 1201
16/05/2018 1,500.00p 1,525.00p 1,381.88p 1,468.75p 1543
15/05/2018 1,375.00p 1,613.50p 1,375.00p 1,500.00p 1378
14/05/2018 1,468.75p 1,468.75p 1,312.50p 1,406.25p 796
11/05/2018 1,437.50p 1,500.00p 1,400.88p 1,468.75p 1593
10/05/2018 1,500.00p 1,500.00p 1,412.50p 1,437.50p 1477
09/05/2018 1,656.25p 1,746.13p 1,456.25p 1,500.00p 3835
08/05/2018 1,531.25p 1,531.25p 1,437.50p 1,437.50p 666
04/05/2018 1,406.25p 1,750.00p 1,406.25p 1,531.25p 3882
03/05/2018 1,500.00p 1,500.00p 1,375.00p 1,437.50p 918
02/05/2018 1,500.00p 1,622.13p 1,403.13p 1,500.00p 221
01/05/2018 1,531.25p 1,568.75p 1,456.25p 1,500.00p 1111
30/04/2018 1,437.50p 1,625.00p 1,325.63p 1,531.25p 1317
27/04/2018 1,468.75p 1,487.50p 1,375.00p 1,437.50p 900
26/04/2018 1,500.00p 1,500.00p 1,375.63p 1,468.75p 786
25/04/2018 1,437.50p 1,531.25p 1,322.50p 1,500.00p 1275
24/04/2018 1,531.25p 1,531.25p 1,375.00p 1,437.50p 297
23/04/2018 1,500.00p 1,612.50p 1,443.75p 1,531.25p 1719
20/04/2018 1,281.25p 1,593.13p 1,281.25p 1,500.00p 5115
19/04/2018 1,375.00p 1,375.00p 1,250.00p 1,281.25p 1257
18/04/2018 1,500.00p 1,500.00p 1,263.19p 1,375.00p 1094
17/04/2018 1,625.00p 1,693.75p 1,430.38p 1,500.00p 2539
16/04/2018 1,531.25p 1,701.25p 1,516.37p 1,625.00p 2763
13/04/2018 1,437.50p 1,624.88p 1,388.75p 1,531.25p 2393
12/04/2018 1,281.25p 1,987.49p 1,281.25p 1,437.50p 20231
11/04/2018 1,187.50p 1,206.12p 1,031.25p 1,093.75p 1251
10/04/2018 1,187.50p 1,187.50p 1,131.37p 1,187.50p 19
09/04/2018 1,187.50p 1,215.50p 1,131.37p 1,187.50p 89
06/04/2018 1,281.25p 1,281.25p 1,187.50p 1,187.50p 638
05/04/2018 1,281.25p 1,312.50p 1,200.00p 1,281.25p 736
04/04/2018 1,218.75p 1,312.44p 1,131.25p 1,281.25p 2051
03/04/2018 1,312.50p 1,321.88p 1,187.50p 1,218.75p 766
29/03/2018 1,375.00p 1,375.00p 1,256.38p 1,312.50p 672
28/03/2018 1,406.25p 1,499.87p 1,325.00p 1,375.00p 1827
27/03/2018 1,312.50p 1,312.50p 1,200.00p 1,281.25p 403
26/03/2018 1,343.75p 1,343.75p 1,250.13p 1,312.50p 280
23/03/2018 1,343.75p 1,356.12p 1,312.50p 1,343.75p 37
22/03/2018 1,437.50p 1,437.50p 1,312.50p 1,343.75p 492
21/03/2018 1,500.00p 1,562.50p 1,406.25p 1,437.50p 1899
20/03/2018 1,437.50p 1,437.50p 1,312.50p 1,312.50p 2224
19/03/2018 1,531.25p 1,531.25p 1,381.25p 1,437.50p 196
16/03/2018 1,437.50p 1,687.50p 1,437.50p 1,531.25p 718
15/03/2018 1,437.50p 1,437.50p 1,437.50p 1,437.50p 0
14/03/2018 1,406.25p 1,499.87p 1,406.25p 1,437.50p 309
13/03/2018 1,437.50p 1,486.25p 1,406.25p 1,406.25p 193
12/03/2018 1,500.00p 1,500.00p 1,381.88p 1,437.50p 671
09/03/2018 1,593.75p 1,593.75p 1,500.00p 1,500.00p 265
08/03/2018 1,406.25p 1,671.25p 1,406.25p 1,593.75p 2206
07/03/2018 1,468.75p 1,493.75p 1,375.01p 1,406.25p 588
06/03/2018 1,468.75p 1,500.00p 1,406.87p 1,468.75p 985
05/03/2018 1,531.25p 1,625.00p 1,409.38p 1,468.75p 946
02/03/2018 1,656.25p 1,743.75p 1,611.25p 1,656.25p 222
01/03/2018 1,656.25p 1,656.25p 1,625.00p 1,656.25p 112
28/02/2018 1,656.25p 1,743.75p 1,438.13p 1,656.25p 1184
27/02/2018 1,718.75p 1,718.75p 1,624.44p 1,656.25p 323
26/02/2018 1,750.00p 1,750.00p 1,631.25p 1,718.75p 295
23/02/2018 1,843.75p 1,906.13p 1,625.12p 1,750.00p 76
22/02/2018 1,906.25p 1,937.50p 1,750.12p 1,843.75p 163
21/02/2018 1,875.00p 1,906.25p 1,843.75p 1,906.25p 320
20/02/2018 1,875.00p 1,875.00p 1,788.19p 1,875.00p 578
19/02/2018 1,875.00p 1,999.37p 1,826.38p 1,875.00p 200
16/02/2018 1,968.75p 1,968.75p 1,875.00p 1,875.00p 92
15/02/2018 1,843.75p 2,000.00p 1,843.75p 1,968.75p 258
14/02/2018 2,031.25p 2,031.25p 1,781.94p 1,843.75p 1142
13/02/2018 1,437.50p 2,056.25p 1,437.50p 1,968.75p 4104
12/02/2018 1,500.00p 1,525.00p 1,381.25p 1,437.50p 657
09/02/2018 1,562.50p 1,562.50p 1,406.25p 1,500.00p 314
08/02/2018 1,562.50p 1,562.50p 1,443.75p 1,562.50p 96
07/02/2018 1,562.50p 1,562.50p 1,443.76p 1,562.50p 147
06/02/2018 1,500.00p 1,563.13p 1,325.13p 1,562.50p 1821
05/02/2018 1,656.25p 1,656.25p 1,578.19p 1,593.75p 57
02/02/2018 1,625.00p 1,708.12p 1,609.44p 1,656.25p 284
01/02/2018 1,687.50p 1,687.50p 1,625.00p 1,625.00p 213
31/01/2018 1,843.75p 1,843.75p 1,687.50p 1,687.50p 2060
30/01/2018 1,968.75p 2,046.25p 1,775.13p 1,843.75p 378
29/01/2018 1,781.25p 2,043.75p 1,781.25p 1,968.75p 1238
26/01/2018 1,750.00p 1,924.87p 1,625.12p 1,781.25p 1175
25/01/2018 1,718.75p 2,118.75p 1,645.62p 1,750.00p 1602
24/01/2018 1,906.25p 1,906.25p 1,625.12p 1,718.75p 1092
23/01/2018 1,812.50p 1,953.06p 1,781.38p 1,906.25p 963
22/01/2018 1,781.25p 1,843.12p 1,781.25p 1,812.50p 423
19/01/2018 1,937.50p 1,937.50p 1,631.25p 1,781.25p 1928
18/01/2018 2,031.25p 2,031.25p 1,875.63p 1,937.50p 364
17/01/2018 2,062.50p 2,062.50p 1,937.50p 2,031.25p 424
16/01/2018 2,125.00p 2,181.25p 1,956.94p 2,062.50p 1625
15/01/2018 2,300.00p 2,300.00p 1,968.75p 2,125.00p 2337
12/01/2018 2,362.50p 2,362.50p 2,225.63p 2,300.00p 634
11/01/2018 2,343.75p 2,451.25p 2,281.94p 2,362.50p 957
10/01/2018 2,543.75p 2,625.00p 2,319.44p 2,343.75p 726
09/01/2018 2,468.75p 2,543.75p 2,365.81p 2,543.75p 837
08/01/2018 2,656.25p 2,901.19p 2,381.25p 2,468.75p 2409
05/01/2018 2,281.25p 2,625.00p 2,281.25p 2,625.00p 1996
04/01/2018 2,468.75p 2,468.75p 2,031.88p 2,281.25p 4720
03/01/2018 2,681.25p 2,731.25p 2,387.51p 2,468.75p 2521
02/01/2018 2,531.25p 2,743.75p 2,397.19p 2,681.25p 3349
29/12/2017 2,375.00p 2,718.62p 2,375.00p 2,531.25p 1690
28/12/2017 2,156.25p 2,775.00p 2,083.13p 2,375.00p 12032
27/12/2017 1,625.00p 2,183.75p 1,585.44p 2,156.25p 7473
22/12/2017 1,718.75p 1,718.75p 1,562.63p 1,625.00p 1277
21/12/2017 1,562.50p 1,943.75p 1,378.19p 1,718.75p 8522
20/12/2017 1,921.88p 1,921.88p 1,468.94p 1,562.50p 13790
19/12/2017 2,171.88p 2,200.00p 1,656.25p 1,921.88p 6370
18/12/2017 1,781.25p 2,300.00p 1,750.00p 2,015.62p 16028
15/12/2017 1,187.50p 1,874.88p 1,187.50p 1,750.00p 23250
14/12/2017 1,500.00p 1,500.00p 1,031.25p 1,187.50p 17028
13/12/2017 687.50p 2,806.25p 674.87p 1,500.00p 80498
12/12/2017 625.00p 625.00p 562.50p 593.75p 40
11/12/2017 625.00p 625.00p 625.00p 625.00p 0
08/12/2017 625.00p 625.00p 625.00p 625.00p 0
07/12/2017 625.00p 625.00p 625.00p 625.00p 0
06/12/2017 625.00p 625.00p 625.00p 625.00p -120
05/12/2017 640.63p 640.63p 593.75p 625.00p 120
04/12/2017 640.63p 640.63p 593.75p 640.63p 15
01/12/2017 640.63p 640.63p 640.63p 640.63p 0
30/11/2017 640.63p 649.87p 640.63p 640.63p 16
29/11/2017 578.13p 652.50p 578.13p 640.63p 826
28/11/2017 578.13p 578.13p 578.13p 578.13p 0
27/11/2017 578.13p 578.13p 562.50p 578.13p 57
24/11/2017 578.13p 578.13p 578.13p 578.13p 0
23/11/2017 593.75p 593.75p 578.13p 578.13p 0
22/11/2017 593.75p 593.75p 593.75p 593.75p 0
21/11/2017 593.75p 593.75p 593.75p 593.75p 0
20/11/2017 640.63p 640.63p 593.75p 593.75p 80
17/11/2017 640.63p 640.63p 640.63p 640.63p 0
16/11/2017 640.63p 640.63p 640.63p 640.63p 5
15/11/2017 640.63p 640.63p 640.63p 640.63p 0
14/11/2017 734.37p 734.37p 625.00p 640.63p 250
13/11/2017 734.37p 734.37p 734.37p 734.37p 0
10/11/2017 734.37p 734.37p 734.37p 734.37p 0
09/11/2017 734.37p 734.37p 693.75p 734.37p 160
08/11/2017 718.75p 743.75p 706.12p 734.37p 336
07/11/2017 718.75p 718.75p 718.75p 718.75p 0
06/11/2017 718.75p 718.75p 718.75p 718.75p 0
03/11/2017 718.75p 718.75p 718.75p 718.75p 0
02/11/2017 718.75p 718.75p 718.75p 718.75p 0
01/11/2017 718.75p 718.75p 656.25p 718.75p 231
31/10/2017 718.75p 718.75p 656.25p 718.75p 55
30/10/2017 687.50p 718.75p 687.50p 718.75p 0
27/10/2017 718.75p 718.75p 718.75p 718.75p 0
26/10/2017 703.13p 718.75p 656.25p 718.75p 359
25/10/2017 703.13p 703.13p 637.87p 703.13p 216
24/10/2017 703.13p 703.13p 625.00p 703.13p 67
23/10/2017 703.13p 703.13p 637.87p 703.13p 200
20/10/2017 687.50p 703.13p 637.87p 703.13p 33
19/10/2017 687.50p 687.50p 687.50p 687.50p 0
18/10/2017 687.50p 687.50p 687.50p 687.50p 0
17/10/2017 687.50p 687.50p 593.75p 687.50p 36
16/10/2017 687.50p 687.50p 687.50p 687.50p 0
13/10/2017 687.50p 687.50p 687.50p 687.50p 93
12/10/2017 687.50p 687.50p 687.50p 687.50p 23
11/10/2017 703.13p 703.13p 687.50p 687.50p 125
10/10/2017 703.13p 703.13p 703.13p 703.13p 2887
09/10/2017 703.13p 703.13p 703.13p 703.13p 3077
06/10/2017 875.00p 968.75p 656.25p 703.13p 1824
05/10/2017 703.13p 1,015.63p 703.13p 875.00p 2200
04/10/2017 703.13p 703.13p 703.13p 703.13p 99
03/10/2017 703.13p 703.13p 703.13p 703.13p 3
02/10/2017 703.13p 703.13p 703.13p 703.13p 0
29/09/2017 703.13p 703.13p 703.13p 703.13p 5
28/09/2017 781.25p 937.50p 625.00p 703.13p 1484

*Close Price adjusted for both dividends and splits