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 Touchstar (TST) by Steve Moore in ShareProphets
- Outperform Pagegroup (PAGE) by RBC Capital
- Neutral Dunelm Group (DNLM) by JP Morgan
- Equal Weight ASOS (ASC) by Barclays
- Overweight Team17 Group (TM17) by Barclays
- Hold Diageo (DGE) by Jefferies
- Hold ASOS (ASC) by Jefferies
- Buy Hunting (HTG) by Jefferies
- Overweight Spire Healthcare Group (SPI) by JP Morgan
- Overweight Flutter Entertainment (DI) (FLTR) by JP Morgan
- Hold Dunelm Group (DNLM) by Jefferies
- Buy Rentokil Initial (RTO) by Jefferies
- Buy BHP Group Limited NPV (DI) (BHP) by Jefferies
- Buy Deliveroo Class (ROO) by Jefferies
- Buy Experian (EXPN) by Jefferies
- Hold Reckitt Benckiser Group (RKT) by HSBC
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Add YouGov (YOU) by Ben McPoland in The Motley Fool
- Buy WPP (WPP) by Shore Capital
- Buy Associated British Foods (ABF) by Shore Capital
Microsaic Systems (MSYS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/04/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 100163 |
| 17/04/2024 | 1.05p | 1.07p | 1.00p | 1.05p | 152179 |
| 16/04/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 295000 |
| 15/04/2024 | 1.05p | 1.05p | 1.01p | 1.05p | 264804 |
| 12/04/2024 | 1.05p | 1.10p | 0.98p | 1.05p | 41281 |
| 11/04/2024 | 1.05p | 1.10p | 1.05p | 1.05p | 135480 |
| 10/04/2024 | 1.18p | 1.22p | 1.03p | 1.05p | 895347 |
| 09/04/2024 | 1.25p | 1.25p | 1.10p | 1.18p | 458941 |
| 08/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 927637 |
| 05/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 66244 |
| 04/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 1190249 |
| 03/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 130996 |
| 02/04/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 48 |
| 28/03/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 1015733 |
| 27/03/2024 | 1.25p | 1.25p | 1.20p | 1.23p | 765098 |
| 26/03/2024 | 1.30p | 1.30p | 1.20p | 1.23p | 56216 |
| 25/03/2024 | 1.30p | 1.35p | 1.23p | 1.23p | 576 |
| 22/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 141002 |
| 21/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 59 |
| 20/03/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 1147 |
| 19/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 10485 |
| 18/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 10999 |
| 15/03/2024 | 1.30p | 1.30p | 1.23p | 1.30p | 335281 |
| 14/03/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 2170 |
| 13/03/2024 | 1.28p | 1.30p | 1.25p | 1.30p | 718026 |
| 12/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 500 |
| 11/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 504 |
| 08/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 437907 |
| 07/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 474710 |
| 06/03/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 24200 |
| 05/03/2024 | 1.28p | 1.28p | 1.25p | 1.28p | 1040 |
| 04/03/2024 | 1.30p | 1.35p | 1.25p | 1.28p | 35451 |
| 01/03/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 26411 |
| 29/02/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 7525 |
| 28/02/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 5337 |
| 27/02/2024 | 1.28p | 1.35p | 1.25p | 1.30p | 112340 |
| 26/02/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 364 |
| 23/02/2024 | 1.33p | 1.33p | 1.25p | 1.28p | 303161 |
| 22/02/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 52102 |
| 21/02/2024 | 1.33p | 1.33p | 1.30p | 1.33p | 3562 |
| 20/02/2024 | 1.35p | 1.35p | 1.30p | 1.33p | 189709 |
| 19/02/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 128097 |
| 16/02/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 944969 |
| 15/02/2024 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 14/02/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 238 |
| 13/02/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 1854 |
| 12/02/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 5061 |
| 09/02/2024 | 1.35p | 1.43p | 1.30p | 1.43p | 97684 |
| 08/02/2024 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 07/02/2024 | 1.35p | 1.35p | 1.30p | 1.35p | 236664 |
| 06/02/2024 | 1.40p | 1.50p | 1.30p | 1.35p | 33025 |
| 05/02/2024 | 1.40p | 1.40p | 1.34p | 1.40p | 251521 |
| 02/02/2024 | 1.40p | 1.49p | 1.40p | 1.40p | 0 |
| 01/02/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 46 |
| 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 |
*Close Price adjusted for both dividends and splits