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:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Microsaic Systems (MSYS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2025 | 0.83p | 0.83p | 0.82p | 0.83p | 505000 |
| 12/02/2025 | 0.83p | 0.85p | 0.83p | 0.83p | 7579 |
| 11/02/2025 | 0.83p | 0.83p | 0.80p | 0.83p | 9033 |
| 10/02/2025 | 0.83p | 0.85p | 0.78p | 0.85p | 41705 |
| 07/02/2025 | 0.83p | 0.83p | 0.80p | 0.83p | 1133111 |
| 06/02/2025 | 0.83p | 0.85p | 0.80p | 0.83p | 1134912 |
| 05/02/2025 | 0.83p | 0.83p | 0.80p | 0.83p | 1239327 |
| 04/02/2025 | 0.85p | 0.85p | 0.80p | 0.83p | 2548756 |
| 03/02/2025 | 0.85p | 0.85p | 0.78p | 0.85p | 129671 |
| 31/01/2025 | 0.88p | 0.90p | 0.82p | 0.85p | 372116 |
| 30/01/2025 | 0.88p | 0.88p | 0.86p | 0.88p | 10270 |
| 29/01/2025 | 0.85p | 0.88p | 0.85p | 0.88p | 176847 |
| 28/01/2025 | 0.85p | 0.89p | 0.83p | 0.85p | 2043894 |
| 27/01/2025 | 0.80p | 0.89p | 0.80p | 0.85p | 3976449 |
| 24/01/2025 | 0.75p | 0.88p | 0.73p | 0.80p | 7637632 |
| 23/01/2025 | 0.75p | 0.80p | 0.70p | 0.70p | 88110 |
| 22/01/2025 | 0.75p | 0.78p | 0.72p | 0.75p | 46789 |
| 21/01/2025 | 0.75p | 0.79p | 0.75p | 0.75p | 46976 |
| 20/01/2025 | 0.75p | 0.75p | 0.75p | 0.75p | 18442 |
| 17/01/2025 | 0.75p | 0.75p | 0.70p | 0.75p | 923 |
| 16/01/2025 | 0.75p | 0.80p | 0.72p | 0.75p | 68103 |
| 15/01/2025 | 0.75p | 0.79p | 0.72p | 0.75p | 263789 |
| 14/01/2025 | 0.80p | 0.80p | 0.75p | 0.75p | 80257 |
| 13/01/2025 | 0.78p | 0.78p | 0.77p | 0.78p | 108700 |
| 10/01/2025 | 0.78p | 0.78p | 0.77p | 0.78p | 5967 |
| 09/01/2025 | 0.78p | 0.78p | 0.75p | 0.78p | 2155 |
| 08/01/2025 | 0.78p | 0.78p | 0.78p | 0.78p | 24299 |
| 07/01/2025 | 0.78p | 0.82p | 0.75p | 0.78p | 141832 |
| 06/01/2025 | 0.78p | 0.78p | 0.75p | 0.78p | 297045 |
| 03/01/2025 | 0.78p | 0.78p | 0.75p | 0.78p | 1654 |
| 02/01/2025 | 0.78p | 0.79p | 0.75p | 0.78p | 8612 |
| 31/12/2024 | 0.78p | 0.80p | 0.78p | 0.78p | 62553 |
| 30/12/2024 | 0.78p | 0.79p | 0.78p | 0.78p | 62945 |
| 27/12/2024 | 0.78p | 0.78p | 0.75p | 0.78p | 2000 |
| 24/12/2024 | 0.78p | 0.80p | 0.78p | 0.78p | 264 |
| 23/12/2024 | 0.78p | 0.78p | 0.76p | 0.78p | 0 |
| 20/12/2024 | 0.85p | 0.85p | 0.75p | 0.78p | 90793 |
| 19/12/2024 | 0.85p | 0.85p | 0.81p | 0.83p | 82068 |
| 18/12/2024 | 0.85p | 0.85p | 0.80p | 0.83p | 92 |
| 17/12/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 12399 |
| 16/12/2024 | 0.85p | 0.85p | 0.80p | 0.83p | 352000 |
| 13/12/2024 | 0.83p | 0.83p | 0.78p | 0.83p | 125076 |
| 12/12/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 280001 |
| 11/12/2024 | 0.83p | 0.83p | 0.78p | 0.83p | 1518751 |
| 10/12/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 2029 |
| 09/12/2024 | 0.83p | 0.83p | 0.80p | 0.83p | 412 |
| 06/12/2024 | 0.85p | 0.85p | 0.81p | 0.83p | 0 |
| 05/12/2024 | 0.83p | 0.83p | 0.83p | 0.83p | 300000 |
| 04/12/2024 | 0.85p | 0.85p | 0.81p | 0.83p | 0 |
| 03/12/2024 | 0.85p | 0.85p | 0.80p | 0.83p | 25674 |
| 02/12/2024 | 0.85p | 0.89p | 0.84p | 0.85p | 5559 |
| 29/11/2024 | 0.85p | 0.89p | 0.84p | 0.85p | 23853 |
| 28/11/2024 | 0.85p | 0.85p | 0.84p | 0.85p | 9757 |
| 27/11/2024 | 0.85p | 0.85p | 0.81p | 0.85p | 135 |
| 26/11/2024 | 0.83p | 0.88p | 0.83p | 0.85p | 1475594 |
| 25/11/2024 | 0.80p | 0.81p | 0.75p | 0.80p | 2154323 |
| 22/11/2024 | 0.85p | 0.85p | 0.76p | 0.80p | 2717367 |
| 21/11/2024 | 0.85p | 0.85p | 0.80p | 0.85p | 109069 |
| 20/11/2024 | 0.85p | 0.85p | 0.80p | 0.85p | 161521 |
| 19/11/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 28902 |
| 18/11/2024 | 0.85p | 0.85p | 0.82p | 0.85p | 56062 |
| 15/11/2024 | 0.85p | 0.85p | 0.82p | 0.85p | 804528 |
| 14/11/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 206045 |
| 13/11/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 2847350 |
| 12/11/2024 | 1.05p | 1.05p | 0.74p | 0.85p | 2387423 |
| 11/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 05/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 01/11/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 31/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 29/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 28/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 25/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 24/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 22/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 21/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 18/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 17/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 15/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 14/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 11/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 10/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 03/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 02/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 01/10/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 27/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 26/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 25/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 24/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 20/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 19/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 18/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 17/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 13/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 12/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 11/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 10/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 05/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 04/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 03/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 02/09/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 30/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 29/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 28/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 27/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 23/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 22/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 21/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 20/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 19/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 16/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 15/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 14/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 13/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 12/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 09/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 08/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 07/08/2024 | 1.08p | 1.05p | 1.05p | 1.08p | 0 |
| 06/08/2024 | 0.00p | 1.05p | 1.05p | 1.08p | 0 |
| 05/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/08/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 31/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 30/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 29/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 25/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 24/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 23/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 22/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 19/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 18/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 17/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 16/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 15/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 09/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 08/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 04/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 03/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 02/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 01/07/2024 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/06/2024 | 1.08p | 1.08p | 1.05p | 1.08p | 450186 |
| 27/06/2024 | 1.08p | 1.12p | 1.05p | 1.08p | 120073 |
| 26/06/2024 | 1.08p | 1.08p | 1.03p | 1.08p | 523073 |
| 25/06/2024 | 1.13p | 1.20p | 1.05p | 1.08p | 523359 |
| 24/06/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 14275 |
| 21/06/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 8161 |
| 20/06/2024 | 1.10p | 1.10p | 1.05p | 1.10p | 78484 |
| 19/06/2024 | 1.15p | 1.15p | 1.05p | 1.10p | 67848 |
| 18/06/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 246 |
| 17/06/2024 | 1.18p | 1.18p | 1.15p | 1.18p | 223151 |
| 14/06/2024 | 1.15p | 1.20p | 1.10p | 1.18p | 1327273 |
| 13/06/2024 | 1.10p | 1.15p | 1.05p | 1.10p | 1483 |
| 12/06/2024 | 1.10p | 1.11p | 1.10p | 1.10p | 80000 |
| 11/06/2024 | 1.13p | 1.13p | 1.10p | 1.10p | 67420 |
| 10/06/2024 | 1.13p | 1.15p | 1.10p | 1.12p | 19019 |
| 07/06/2024 | 1.13p | 1.15p | 1.10p | 1.13p | 65486 |
| 06/06/2024 | 1.05p | 1.13p | 1.05p | 1.13p | 381019 |
| 05/06/2024 | 1.03p | 1.07p | 1.00p | 1.05p | 362856 |
| 04/06/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 397037 |
| 03/06/2024 | 1.03p | 1.03p | 1.01p | 1.03p | 3332 |
| 31/05/2024 | 1.08p | 1.15p | 1.00p | 1.03p | 550671 |
| 30/05/2024 | 1.05p | 1.15p | 1.05p | 1.13p | 334636 |
| 29/05/2024 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 28/05/2024 | 1.05p | 1.09p | 1.05p | 1.05p | 478097 |
| 24/05/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 115933 |
| 23/05/2024 | 1.05p | 1.10p | 1.00p | 1.05p | 296283 |
| 22/05/2024 | 1.03p | 1.09p | 1.01p | 1.05p | 24304 |
| 21/05/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 25320 |
| 20/05/2024 | 1.03p | 1.03p | 1.00p | 1.03p | 3401 |
| 17/05/2024 | 1.03p | 1.05p | 1.00p | 1.03p | 6317 |
| 16/05/2024 | 1.03p | 1.04p | 1.00p | 1.03p | 399662 |
| 15/05/2024 | 1.00p | 1.03p | 0.95p | 1.03p | 56691 |
| 14/05/2024 | 1.00p | 1.05p | 0.97p | 1.00p | 136619 |
| 13/05/2024 | 1.00p | 1.07p | 1.00p | 1.00p | 106285 |
| 10/05/2024 | 1.00p | 1.00p | 0.95p | 1.00p | 14365 |
| 09/05/2024 | 1.00p | 1.05p | 0.95p | 1.00p | 18546 |
| 08/05/2024 | 0.98p | 1.00p | 0.97p | 1.00p | 10295 |
| 07/05/2024 | 0.98p | 1.00p | 0.98p | 0.98p | 133735 |
| 03/05/2024 | 1.00p | 1.02p | 0.96p | 0.98p | 2186520 |
| 02/05/2024 | 1.13p | 1.20p | 0.96p | 1.00p | 1654572 |
| 01/05/2024 | 1.05p | 1.05p | 1.00p | 1.05p | 59984 |
*Close Price adjusted for both dividends and splits