Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/08/2011 17,500.00p 18,125.00p 17,500.00p 17,500.00p 0
26/08/2011 17,500.00p 18,125.00p 17,500.00p 17,500.00p 0
25/08/2011 17,500.00p 18,125.00p 17,500.00p 17,500.00p 0
24/08/2011 18,125.00p 18,125.00p 17,500.00p 17,500.00p 160
23/08/2011 18,750.00p 18,750.00p 18,125.00p 18,125.00p 10
22/08/2011 19,375.00p 19,375.00p 18,125.00p 18,750.00p 40
19/08/2011 19,687.50p 20,000.00p 18,750.00p 19,375.00p 0
18/08/2011 19,687.50p 20,000.00p 18,750.00p 20,000.00p 40
17/08/2011 19,375.00p 19,687.50p 18,593.75p 19,687.50p 0
16/08/2011 19,375.00p 19,375.00p 18,593.75p 19,375.00p 0
15/08/2011 19,375.00p 19,375.00p 18,593.75p 19,375.00p 0
12/08/2011 18,593.75p 19,375.00p 18,593.75p 19,375.00p 8
11/08/2011 18,281.25p 18,593.75p 18,281.25p 18,593.75p 0
10/08/2011 18,281.25p 18,787.50p 17,812.50p 18,281.25p 59
09/08/2011 16,562.50p 18,281.25p 16,562.50p 18,281.25p 80
08/08/2011 15,937.50p 16,562.50p 15,937.50p 16,562.50p 160
05/08/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
04/08/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 4
03/08/2011 15,937.50p 15,937.50p 15,937.50p 15,937.50p 0
02/08/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
01/08/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 1
29/07/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
28/07/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
27/07/2011 15,937.50p 15,937.50p 15,000.00p 15,937.50p 0
26/07/2011 15,625.00p 15,937.50p 15,000.00p 15,937.50p 71
25/07/2011 16,250.00p 16,250.00p 15,000.00p 15,625.00p 0
22/07/2011 16,250.00p 16,250.00p 15,000.00p 16,250.00p 0
21/07/2011 16,250.00p 16,250.00p 15,000.00p 16,250.00p 0
20/07/2011 16,250.00p 16,250.00p 15,000.00p 16,250.00p 5
19/07/2011 16,250.00p 16,562.50p 16,250.00p 16,250.00p 0
18/07/2011 16,250.00p 16,562.50p 16,250.00p 16,250.00p 0
15/07/2011 16,250.00p 16,562.50p 16,250.00p 16,250.00p 0
14/07/2011 16,562.50p 16,562.50p 16,250.00p 16,250.00p 0
13/07/2011 16,250.00p 16,250.00p 16,250.00p 16,250.00p 0
12/07/2011 16,250.00p 16,250.00p 16,250.00p 16,250.00p 0
11/07/2011 16,250.00p 16,250.00p 16,250.00p 16,250.00p 8
08/07/2011 16,875.00p 16,875.00p 15,625.00p 16,250.00p 27
07/07/2011 17,187.50p 17,187.50p 16,875.00p 16,875.00p 0
06/07/2011 17,187.50p 17,187.50p 17,187.50p 17,187.50p 0
05/07/2011 17,187.50p 17,187.50p 17,187.50p 17,187.50p 3
04/07/2011 17,187.50p 17,187.50p 15,625.00p 17,187.50p 0
01/07/2011 17,187.50p 17,187.50p 15,625.00p 17,187.50p 9
30/06/2011 17,187.50p 18,437.50p 17,187.50p 17,187.50p 0
29/06/2011 18,437.50p 18,437.50p 17,187.50p 17,187.50p 11
28/06/2011 18,437.50p 18,437.50p 17,631.25p 18,437.50p 0
27/06/2011 18,437.50p 18,437.50p 17,631.25p 18,437.50p 0
24/06/2011 18,437.50p 18,437.50p 17,631.25p 18,437.50p 1
23/06/2011 19,062.50p 19,062.50p 17,500.00p 18,437.50p 45
22/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
21/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
20/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
17/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
16/06/2011 19,062.50p 19,062.50p 19,062.50p 19,062.50p 0
15/06/2011 19,062.50p 19,062.50p 18,906.25p 19,062.50p 0
14/06/2011 19,062.50p 19,062.50p 18,906.25p 19,062.50p 16
13/06/2011 19,062.50p 19,062.50p 18,906.25p 19,062.50p 21
10/06/2011 18,437.50p 19,062.50p 17,187.50p 19,062.50p 71
09/06/2011 18,125.00p 18,437.50p 17,500.00p 18,437.50p 0
08/06/2011 18,125.00p 18,125.00p 17,500.00p 18,125.00p 0
07/06/2011 17,500.00p 18,125.00p 17,500.00p 18,125.00p 1
06/06/2011 19,062.50p 19,062.50p 17,187.50p 17,500.00p 154
03/06/2011 19,062.50p 19,531.25p 19,062.50p 19,062.50p 1
02/06/2011 19,062.50p 19,651.25p 19,062.50p 19,062.50p 1
01/06/2011 18,750.00p 19,687.50p 18,750.00p 19,062.50p 99
31/05/2011 20,937.50p 20,937.50p 16,250.00p 18,750.00p 156
27/05/2011 22,812.50p 22,812.50p 20,000.00p 20,937.50p 58
26/05/2011 25,625.00p 25,937.50p 21,875.00p 22,812.50p 53
25/05/2011 27,500.00p 27,500.00p 25,625.00p 25,937.50p 63
24/05/2011 27,500.00p 27,812.50p 27,500.00p 27,500.00p 0
23/05/2011 27,500.00p 27,812.50p 27,500.00p 27,500.00p 2
20/05/2011 27,500.00p 28,203.13p 26,875.00p 27,500.00p 267
19/05/2011 27,500.00p 27,500.00p 26,875.00p 27,500.00p 0
18/05/2011 27,500.00p 27,500.00p 26,875.00p 27,500.00p 0
17/05/2011 27,500.00p 27,500.00p 26,875.00p 27,500.00p 56
16/05/2011 27,500.00p 27,875.00p 27,500.00p 27,500.00p 0
13/05/2011 27,500.00p 27,875.00p 27,500.00p 27,500.00p 5
12/05/2011 27,812.50p 28,437.50p 26,250.00p 27,500.00p 24
11/05/2011 26,562.50p 28,625.00p 26,250.00p 27,500.00p 505
10/05/2011 26,250.00p 28,125.00p 26,250.00p 26,562.50p 63
09/05/2011 26,250.00p 27,250.00p 26,250.00p 26,250.00p 19
06/05/2011 26,250.00p 27,250.00p 26,250.00p 26,250.00p 0
05/05/2011 26,250.00p 27,250.00p 26,250.00p 26,250.00p 32
04/05/2011 26,250.00p 26,250.00p 25,625.00p 26,250.00p 0
03/05/2011 26,250.00p 26,250.00p 25,625.00p 26,250.00p 0
28/04/2011 26,250.00p 26,250.00p 25,625.00p 26,250.00p 2
27/04/2011 26,250.00p 27,125.00p 26,250.00p 26,250.00p 0
26/04/2011 26,250.00p 27,125.00p 26,250.00p 26,250.00p 2
21/04/2011 26,562.50p 27,812.50p 26,250.00p 26,250.00p 0
20/04/2011 26,250.00p 27,812.50p 26,250.00p 26,250.00p 16
19/04/2011 26,250.00p 27,500.00p 25,000.00p 26,250.00p 66
18/04/2011 26,250.00p 27,125.00p 26,250.00p 26,250.00p 1
15/04/2011 26,250.00p 26,250.00p 25,000.00p 26,250.00p 160
14/04/2011 26,250.00p 27,500.00p 26,250.00p 26,250.00p 9
13/04/2011 26,250.00p 27,500.00p 26,250.00p 26,250.00p 20

*Close Price adjusted for both dividends and splits