Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/03/2017 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
24/03/2017 1,718.75p 1,718.75p 1,563.13p 1,625.00p 401
23/03/2017 1,718.75p 1,718.75p 1,718.75p 1,718.75p 0
22/03/2017 1,718.75p 1,718.75p 1,625.00p 1,718.75p 166
21/03/2017 1,765.63p 1,765.63p 1,568.75p 1,718.75p 543
20/03/2017 1,703.13p 1,703.13p 1,656.25p 1,703.13p 381
17/03/2017 1,765.63p 1,765.63p 1,656.25p 1,703.13p 38
16/03/2017 1,765.63p 1,765.63p 1,765.63p 1,765.63p 0
15/03/2017 1,765.63p 1,765.63p 1,656.25p 1,765.63p 192
14/03/2017 1,765.63p 1,765.63p 1,625.00p 1,765.63p 596
13/03/2017 1,765.63p 1,765.63p 1,719.38p 1,765.63p 1
10/03/2017 1,765.63p 1,765.63p 1,765.63p 1,765.63p 0
09/03/2017 1,765.63p 1,765.63p 1,765.63p 1,765.63p 0
08/03/2017 1,765.63p 1,765.63p 1,718.75p 1,765.63p 137
07/03/2017 1,765.63p 1,812.38p 1,765.63p 1,765.63p 5
06/03/2017 1,796.88p 1,796.88p 1,719.38p 1,765.63p 46
03/03/2017 1,796.88p 1,796.88p 1,719.38p 1,796.88p 100
02/03/2017 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
01/03/2017 1,796.88p 1,796.88p 1,719.38p 1,796.88p 375
28/02/2017 1,765.63p 1,843.12p 1,718.75p 1,796.88p 1602
27/02/2017 1,765.63p 1,812.50p 1,718.75p 1,765.63p 1086
24/02/2017 1,796.88p 1,800.00p 1,640.63p 1,765.63p 78
23/02/2017 1,953.13p 1,953.13p 1,562.50p 1,796.88p 602
22/02/2017 1,953.13p 1,953.13p 1,950.00p 1,953.13p 2
21/02/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
20/02/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
17/02/2017 1,953.13p 1,953.13p 1,950.00p 1,953.13p 26
16/02/2017 1,953.13p 1,953.13p 1,875.00p 1,953.13p 26
15/02/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
14/02/2017 1,953.13p 1,953.13p 1,875.00p 1,953.13p 4
13/02/2017 2,031.25p 2,031.25p 1,950.00p 1,953.13p 163
10/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
09/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
08/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
07/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
06/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
03/02/2017 2,031.25p 2,031.25p 1,875.00p 2,031.25p 100
02/02/2017 2,031.25p 2,093.75p 1,888.13p 2,031.25p 259
01/02/2017 2,031.25p 2,031.25p 2,031.25p 2,031.25p 0
31/01/2017 2,187.50p 2,187.50p 1,953.13p 2,031.25p 80
30/01/2017 2,187.50p 2,187.50p 2,037.50p 2,187.50p 62
27/01/2017 1,953.13p 2,187.50p 1,953.13p 2,187.50p 2311
26/01/2017 1,953.13p 1,984.25p 1,812.50p 1,953.13p 5167
25/01/2017 1,953.13p 1,987.50p 1,953.13p 1,953.13p 971
24/01/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
23/01/2017 1,953.13p 2,000.00p 1,875.00p 1,953.13p 143
20/01/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
19/01/2017 1,953.13p 1,953.13p 1,829.87p 1,953.13p 107
18/01/2017 1,953.13p 1,953.13p 1,953.13p 1,953.13p 0
17/01/2017 1,953.13p 1,953.13p 1,875.00p 1,953.13p 80
16/01/2017 1,953.13p 2,031.12p 1,875.00p 1,953.13p 109
13/01/2017 1,953.13p 1,993.75p 1,875.00p 1,953.13p 104
12/01/2017 1,953.13p 1,953.13p 1,875.00p 1,953.13p 31
11/01/2017 1,953.13p 2,000.00p 1,875.00p 1,953.13p 692
10/01/2017 1,953.13p 2,000.00p 1,890.63p 1,953.13p 1449
09/01/2017 1,953.13p 1,987.50p 1,861.31p 1,953.13p 1597
06/01/2017 2,109.38p 2,118.75p 1,731.25p 1,953.13p 481
05/01/2017 2,109.38p 2,109.38p 2,031.25p 2,109.38p 160
04/01/2017 2,203.13p 2,249.37p 2,031.25p 2,109.38p 1250
03/01/2017 2,109.38p 2,250.00p 2,109.38p 2,187.50p 366
30/12/2016 1,953.13p 2,187.50p 1,953.13p 2,109.38p 1919
29/12/2016 1,875.00p 2,187.50p 1,875.00p 1,953.13p 1784
28/12/2016 1,875.00p 1,875.00p 1,875.00p 1,875.00p 0
23/12/2016 1,796.88p 1,875.00p 1,750.00p 1,875.00p 400
22/12/2016 1,796.88p 1,837.50p 1,718.75p 1,796.88p 655
21/12/2016 1,796.88p 1,796.88p 1,796.88p 1,796.88p 0
20/12/2016 1,796.88p 1,875.00p 1,796.88p 1,796.88p 320
19/12/2016 1,796.88p 1,837.50p 1,796.88p 1,796.88p 80
16/12/2016 2,031.25p 2,031.25p 1,718.75p 1,796.88p 477
15/12/2016 2,031.25p 2,031.25p 1,875.00p 2,031.25p 160
14/12/2016 2,031.25p 2,187.50p 2,031.25p 2,187.50p 0
13/12/2016 2,031.25p 2,150.00p 1,892.19p 2,031.25p 540
12/12/2016 2,500.00p 2,500.00p 2,343.75p 2,500.00p 12
09/12/2016 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
08/12/2016 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
07/12/2016 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
06/12/2016 2,500.00p 2,500.00p 2,500.00p 2,500.00p 0
05/12/2016 2,500.00p 2,500.00p 2,425.00p 2,500.00p 104
02/12/2016 2,421.88p 2,500.00p 2,343.75p 2,500.00p 7
01/12/2016 2,421.88p 2,462.50p 2,421.88p 2,421.88p 406
30/11/2016 2,421.88p 2,421.88p 2,345.31p 2,421.88p 91
29/11/2016 2,421.88p 2,421.88p 2,398.44p 2,421.88p 12
28/11/2016 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
25/11/2016 2,578.13p 2,578.13p 2,187.50p 2,421.88p 223
24/11/2016 2,578.13p 2,618.75p 2,578.13p 2,578.13p 56
23/11/2016 2,656.25p 2,656.25p 2,503.13p 2,578.13p 67
22/11/2016 2,734.38p 2,734.38p 2,656.25p 2,734.38p 3
21/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
18/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
17/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
16/11/2016 2,734.38p 2,734.38p 2,656.25p 2,734.38p 3
15/11/2016 2,734.38p 2,734.38p 2,656.25p 2,734.38p 2
14/11/2016 2,734.38p 2,737.50p 2,656.25p 2,734.38p 22
11/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
10/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
09/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
08/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
07/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
04/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
03/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
02/11/2016 2,734.38p 2,737.50p 2,656.25p 2,734.38p 19
01/11/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
31/10/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
28/10/2016 2,734.38p 2,734.38p 2,734.38p 2,734.38p 0
27/10/2016 2,734.38p 2,734.38p 2,656.25p 2,734.38p 41
26/10/2016 2,734.38p 2,734.38p 2,656.25p 2,734.38p 5
25/10/2016 2,812.50p 2,812.50p 2,656.25p 2,734.38p 45
24/10/2016 2,812.50p 2,812.50p 2,812.50p 2,812.50p 0
21/10/2016 2,812.50p 2,812.50p 2,656.25p 2,812.50p 12
20/10/2016 2,812.50p 2,812.50p 2,656.25p 2,812.50p 38
19/10/2016 2,812.50p 2,812.50p 2,656.25p 2,812.50p 1
18/10/2016 2,812.50p 2,812.50p 2,656.25p 2,812.50p 27
17/10/2016 2,812.50p 2,812.50p 2,656.25p 2,812.50p 33
14/10/2016 2,890.63p 2,890.63p 2,656.25p 2,812.50p 59
13/10/2016 3,046.87p 3,046.87p 2,687.50p 2,890.63p 158
12/10/2016 3,046.87p 3,046.87p 3,046.87p 3,046.87p 0
11/10/2016 3,046.87p 3,046.87p 2,987.50p 3,046.87p 160
10/10/2016 3,046.87p 3,046.87p 3,046.87p 3,046.87p 0
07/10/2016 3,046.87p 3,046.87p 2,968.75p 3,046.87p 39
06/10/2016 3,046.87p 3,046.87p 3,046.87p 3,046.87p 0
05/10/2016 3,046.87p 3,046.87p 3,046.87p 3,046.87p 0
04/10/2016 3,046.87p 3,046.87p 2,812.50p 3,046.87p 59
03/10/2016 3,125.00p 3,125.00p 2,843.75p 3,046.87p 138
30/09/2016 3,125.00p 3,125.00p 2,968.75p 3,125.00p 2
29/09/2016 3,125.00p 3,125.00p 3,125.00p 3,125.00p 0
28/09/2016 3,125.00p 3,125.00p 2,978.19p 3,125.00p 33
27/09/2016 3,125.00p 3,125.00p 2,968.75p 3,125.00p 120
26/09/2016 3,125.00p 3,125.00p 2,978.75p 3,125.00p 33
23/09/2016 3,125.00p 3,125.00p 2,978.19p 3,125.00p 40
22/09/2016 3,125.00p 3,125.00p 2,978.19p 3,125.00p 115
21/09/2016 3,203.13p 3,203.13p 3,125.00p 3,125.00p 80
20/09/2016 3,203.13p 3,203.13p 3,125.00p 3,203.13p 570
19/09/2016 3,203.13p 3,203.13p 3,125.00p 3,203.13p 118
16/09/2016 3,203.13p 3,216.88p 3,125.00p 3,203.13p 128
15/09/2016 3,203.13p 3,218.75p 3,203.13p 3,203.13p 74
14/09/2016 3,125.00p 3,243.75p 3,125.00p 3,203.13p 500
13/09/2016 3,125.00p 3,125.00p 2,968.75p 3,125.00p 156
12/09/2016 2,968.75p 3,125.00p 2,968.75p 3,125.00p 1024
09/09/2016 2,968.75p 3,096.88p 2,812.50p 2,968.75p 108
08/09/2016 2,890.63p 3,118.75p 2,750.00p 2,968.75p 427
07/09/2016 2,890.63p 3,062.50p 2,890.63p 2,890.63p 55
06/09/2016 2,890.63p 3,045.63p 2,890.63p 2,890.63p 112
05/09/2016 2,890.63p 3,000.00p 2,656.25p 2,890.63p 150
02/09/2016 3,125.00p 3,125.00p 2,689.19p 2,890.63p 16
01/09/2016 2,734.38p 3,125.00p 2,500.00p 3,125.00p 601
31/08/2016 2,968.75p 2,968.75p 2,522.67p 2,734.38p 669
30/08/2016 2,890.63p 3,125.00p 2,500.00p 2,968.75p 7180
26/08/2016 3,593.75p 3,593.75p 2,500.00p 3,203.13p 233
25/08/2016 3,593.75p 3,593.75p 3,543.75p 3,593.75p 7
24/08/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
23/08/2016 3,593.75p 3,593.75p 3,471.88p 3,593.75p 27
22/08/2016 3,593.75p 3,593.75p 3,543.75p 3,593.75p 13
19/08/2016 3,593.75p 3,593.75p 3,543.75p 3,593.75p 19
18/08/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
17/08/2016 3,593.75p 3,593.75p 3,469.44p 3,593.75p 173
16/08/2016 3,593.75p 3,624.88p 3,469.44p 3,593.75p 499
15/08/2016 3,593.75p 3,593.75p 3,437.50p 3,593.75p 80
12/08/2016 3,828.13p 3,828.13p 3,437.50p 3,593.75p 1224
11/08/2016 3,593.75p 4,175.00p 3,444.37p 3,828.13p 3605
10/08/2016 3,593.75p 3,681.25p 3,437.50p 3,593.75p 838
09/08/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
08/08/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
05/08/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
04/08/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
03/08/2016 3,593.75p 3,593.75p 3,437.50p 3,593.75p 18
02/08/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
01/08/2016 3,593.75p 3,593.75p 3,431.25p 3,593.75p 7
29/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
28/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
27/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
26/07/2016 3,593.75p 3,593.75p 3,431.25p 3,593.75p 8
25/07/2016 3,593.75p 3,593.75p 3,431.25p 3,593.75p 19
22/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
21/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 277
20/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
19/07/2016 3,593.75p 3,593.75p 3,437.50p 3,593.75p 32
18/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
15/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
14/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
13/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
12/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
11/07/2016 3,593.75p 3,593.75p 3,431.25p 3,593.75p 1
08/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
07/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
06/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
05/07/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
04/07/2016 3,593.75p 3,593.75p 3,437.50p 3,593.75p 7
01/07/2016 3,593.75p 3,593.75p 3,437.50p 3,593.75p 0
30/06/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
29/06/2016 3,593.75p 3,593.75p 3,593.75p 3,593.75p 0
28/06/2016 3,593.75p 3,593.75p 3,431.25p 3,593.75p 0
27/06/2016 3,593.75p 3,593.75p 3,431.25p 3,593.75p 1
24/06/2016 3,593.75p 4,453.13p 3,593.75p 3,593.75p 0
23/06/2016 4,453.13p 4,453.13p 4,453.13p 4,453.13p 0
22/06/2016 4,453.13p 4,453.13p 4,375.00p 4,453.13p 11
21/06/2016 4,453.13p 4,453.13p 4,375.00p 4,453.13p 5
20/06/2016 4,453.13p 4,453.13p 4,375.00p 4,453.13p 2
17/06/2016 4,453.13p 4,453.13p 4,375.00p 4,453.13p 11
16/06/2016 4,453.13p 4,453.13p 4,453.13p 4,453.13p 0
15/06/2016 4,531.25p 4,531.25p 4,453.13p 4,453.13p 0

*Close Price adjusted for both dividends and splits