Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/07/2023 4.06p 4.06p 4.06p 4.06p 0
03/07/2023 4.06p 4.06p 4.06p 4.06p 0
30/06/2023 4.06p 5.00p 3.13p 4.06p 355407
29/06/2023 6.25p 6.88p 3.31p 4.06p 270726
28/06/2023 6.56p 6.88p 5.31p 6.25p 147116
27/06/2023 4.69p 8.38p 4.69p 6.56p 392798
26/06/2023 9.38p 9.38p 4.48p 4.69p 440687
23/06/2023 14.06p 15.00p 13.88p 14.06p 18023
22/06/2023 14.06p 14.06p 12.50p 13.38p 34188
21/06/2023 14.06p 15.63p 12.50p 14.06p 13330
20/06/2023 14.06p 15.56p 13.00p 14.06p 830
19/06/2023 14.06p 15.63p 12.50p 14.06p 43975
16/06/2023 15.00p 15.56p 13.00p 14.06p 24639
15/06/2023 15.63p 17.50p 12.63p 15.00p 53978
14/06/2023 15.63p 18.75p 13.75p 15.63p 60998
13/06/2023 15.63p 18.75p 14.69p 15.63p 23685
12/06/2023 15.63p 18.75p 12.50p 15.63p 1919
09/06/2023 15.63p 18.75p 12.50p 15.63p 38903
08/06/2023 15.63p 18.75p 14.69p 15.63p 15782
07/06/2023 15.63p 15.63p 13.88p 15.63p 328
06/06/2023 15.63p 18.75p 14.72p 15.63p 70153
05/06/2023 17.19p 18.75p 15.00p 15.63p 60390
02/06/2023 17.19p 17.19p 15.63p 17.19p 11304
01/06/2023 15.63p 18.75p 15.63p 17.19p 61681
31/05/2023 15.63p 18.75p 15.00p 15.63p 5877
30/05/2023 15.63p 18.75p 12.50p 15.63p 30575
26/05/2023 15.63p 18.75p 15.50p 15.63p 3868
25/05/2023 14.06p 15.63p 12.50p 14.06p 14334
24/05/2023 15.63p 17.50p 14.06p 14.06p 37617
23/05/2023 14.06p 18.75p 14.06p 15.63p 120545
22/05/2023 17.19p 17.19p 13.19p 14.06p 119790
19/05/2023 17.19p 18.12p 15.75p 17.19p 102662
18/05/2023 18.75p 18.75p 15.69p 17.19p 74544
17/05/2023 20.31p 21.87p 15.63p 17.19p 153076
16/05/2023 20.31p 20.31p 18.75p 20.31p 33449
15/05/2023 20.31p 21.87p 19.06p 20.31p 85195
12/05/2023 25.00p 25.00p 20.63p 23.44p 82868
11/05/2023 23.44p 25.94p 22.19p 23.44p 143875
10/05/2023 23.44p 23.44p 21.87p 23.44p 40095
09/05/2023 23.44p 25.00p 22.31p 23.44p 2350
05/05/2023 23.44p 25.00p 21.38p 23.44p 114133
04/05/2023 23.44p 25.00p 21.87p 23.44p 3173
03/05/2023 23.44p 23.44p 21.94p 23.44p 9944
02/05/2023 23.44p 25.00p 21.87p 21.87p 65100
28/04/2023 23.44p 25.00p 21.38p 23.44p 6423
27/04/2023 23.44p 25.00p 22.69p 24.00p 51817
26/04/2023 28.13p 28.13p 21.13p 23.44p 282620
25/04/2023 21.87p 27.50p 18.75p 26.56p 506662
24/04/2023 21.87p 25.00p 21.87p 23.63p 88994
21/04/2023 21.87p 24.38p 21.62p 21.87p 29204
20/04/2023 21.87p 25.00p 20.81p 21.87p 18746
19/04/2023 23.44p 25.00p 19.50p 21.87p 33686
18/04/2023 23.44p 25.50p 21.94p 23.44p 59767
17/04/2023 32.81p 32.81p 20.31p 23.44p 446839
14/04/2023 32.81p 37.50p 29.37p 32.81p 12513
13/04/2023 32.81p 37.50p 29.37p 32.81p 3361
12/04/2023 32.81p 37.50p 32.50p 32.81p 11933
11/04/2023 32.81p 37.50p 32.37p 32.81p 23017
06/04/2023 32.81p 37.50p 28.13p 32.81p 38536
05/04/2023 32.81p 32.81p 28.13p 32.81p 23550
04/04/2023 32.81p 32.81p 30.34p 32.81p 400
03/04/2023 29.69p 37.50p 29.69p 32.81p 35452
31/03/2023 32.81p 32.81p 29.09p 29.69p 26859
30/03/2023 32.81p 35.00p 30.31p 32.81p 1934
29/03/2023 32.81p 35.44p 30.13p 32.81p 6439
28/03/2023 32.81p 37.50p 30.13p 32.81p 9000
27/03/2023 34.38p 34.38p 28.13p 32.81p 22164
24/03/2023 34.38p 37.50p 31.26p 34.38p 7537
23/03/2023 34.38p 34.38p 31.56p 34.38p 53920
22/03/2023 34.38p 37.50p 33.88p 34.38p 450542
21/03/2023 37.50p 43.75p 33.44p 34.38p 54369
20/03/2023 37.50p 40.00p 31.25p 36.38p 4622
17/03/2023 37.50p 43.75p 31.25p 37.50p 27279
16/03/2023 40.63p 43.75p 31.25p 37.50p 65787
15/03/2023 35.94p 43.75p 34.00p 40.63p 110003
14/03/2023 28.13p 40.63p 25.00p 35.94p 782273
13/03/2023 28.13p 31.25p 25.00p 28.13p 16560
10/03/2023 23.44p 30.69p 23.44p 28.13p 63886
09/03/2023 23.44p 25.00p 23.44p 23.44p 17436
08/03/2023 23.44p 25.00p 21.87p 23.44p 19738
07/03/2023 23.44p 25.00p 21.87p 23.44p 8854
06/03/2023 23.44p 25.00p 21.87p 23.44p 11423
03/03/2023 23.44p 24.25p 21.87p 23.44p 29115
02/03/2023 23.44p 25.00p 21.87p 23.44p 32982
01/03/2023 28.13p 28.13p 22.50p 23.44p 28745
28/02/2023 28.13p 31.25p 25.00p 26.25p 60131
27/02/2023 29.69p 31.25p 25.00p 28.13p 10650
24/02/2023 28.13p 31.25p 28.13p 29.69p 21448
23/02/2023 28.13p 31.25p 27.50p 28.13p 2307
22/02/2023 28.13p 31.25p 27.41p 28.13p 2060
21/02/2023 28.13p 31.25p 25.00p 28.13p 10546
20/02/2023 28.13p 31.25p 25.00p 28.13p 19531
17/02/2023 31.25p 31.25p 27.25p 28.13p 25791
16/02/2023 28.13p 31.25p 26.94p 31.25p 6140
15/02/2023 28.13p 31.25p 25.00p 28.13p 137
14/02/2023 28.13p 31.25p 28.13p 28.13p 173
13/02/2023 28.13p 31.25p 26.63p 28.13p 11547
10/02/2023 31.25p 34.38p 26.13p 28.13p 24646
09/02/2023 32.81p 32.81p 28.13p 31.25p 14225
08/02/2023 32.81p 32.81p 28.31p 32.81p 510
07/02/2023 29.69p 32.81p 28.06p 32.81p 20733
06/02/2023 29.69p 31.25p 28.13p 29.69p 37544
03/02/2023 26.56p 31.25p 25.00p 29.69p 64627
02/02/2023 26.56p 26.87p 22.06p 26.87p 12581
01/02/2023 26.56p 26.56p 22.06p 26.56p 5977
31/01/2023 26.56p 26.56p 22.00p 26.56p 8056
30/01/2023 26.56p 26.56p 22.25p 26.56p 30617
27/01/2023 26.56p 26.56p 21.87p 26.56p 55174
26/01/2023 26.56p 26.56p 22.62p 26.56p 2267
25/01/2023 26.56p 26.56p 21.87p 26.56p 277254
24/01/2023 23.44p 26.56p 19.63p 26.56p 66045
23/01/2023 23.44p 25.00p 21.87p 23.44p 30649
20/01/2023 23.44p 26.25p 21.87p 23.44p 91748
19/01/2023 23.44p 24.81p 21.31p 23.44p 4548
18/01/2023 23.44p 23.44p 21.31p 23.44p 416
17/01/2023 23.44p 25.50p 23.44p 23.44p 7387
16/01/2023 21.87p 25.94p 18.75p 23.44p 13477
13/01/2023 20.31p 25.00p 18.81p 21.87p 53541
12/01/2023 20.31p 21.86p 19.81p 20.31p 20396
11/01/2023 20.31p 21.87p 18.75p 20.31p 31260
10/01/2023 20.31p 20.31p 19.88p 20.31p 5063
09/01/2023 20.31p 21.87p 18.75p 20.31p 1526
06/01/2023 20.31p 21.87p 18.81p 20.31p 672
05/01/2023 20.31p 21.19p 18.81p 20.31p 59407
04/01/2023 20.31p 20.94p 19.44p 20.31p 4911
03/01/2023 20.31p 21.87p 20.31p 20.31p 7442
30/12/2022 21.87p 22.00p 18.75p 20.31p 11141
29/12/2022 23.44p 25.00p 18.75p 21.87p 28499
28/12/2022 23.44p 25.00p 20.01p 21.87p 121125
23/12/2022 25.00p 25.00p 21.87p 23.44p 57817
22/12/2022 25.00p 28.13p 21.87p 25.00p 3444
21/12/2022 25.00p 25.00p 23.44p 25.00p 4000
20/12/2022 25.00p 28.13p 21.87p 25.00p 2412
19/12/2022 25.00p 28.13p 25.00p 25.00p 804
16/12/2022 25.00p 25.69p 21.87p 25.00p 19201
15/12/2022 25.00p 27.00p 25.00p 25.00p 855
14/12/2022 26.56p 27.19p 25.00p 25.00p 4609
13/12/2022 26.56p 27.19p 26.25p 26.56p 1800
12/12/2022 26.56p 27.50p 25.06p 26.56p 24169
09/12/2022 26.56p 27.19p 26.56p 26.56p 219
08/12/2022 26.56p 27.50p 25.00p 26.56p 12977
07/12/2022 26.56p 26.56p 26.25p 26.56p 1356
06/12/2022 26.56p 28.13p 25.31p 26.56p 3803
05/12/2022 26.56p 26.56p 25.00p 26.56p 1629
02/12/2022 26.56p 28.13p 23.13p 26.56p 18950
01/12/2022 26.56p 26.56p 25.00p 26.56p 11359
30/11/2022 26.56p 26.56p 25.69p 26.56p 839
29/11/2022 26.56p 28.13p 25.06p 26.56p 8047
28/11/2022 26.56p 26.81p 25.31p 26.56p 27461
25/11/2022 28.13p 28.13p 25.00p 26.56p 30839
24/11/2022 28.13p 28.13p 25.00p 28.13p 11475
23/11/2022 31.25p 31.25p 25.00p 28.13p 26032
22/11/2022 31.25p 34.38p 28.13p 31.25p 8746
21/11/2022 31.25p 32.19p 30.00p 31.25p 2090
18/11/2022 32.81p 32.81p 30.06p 31.25p 0
17/11/2022 31.25p 34.38p 31.25p 31.25p 352
16/11/2022 31.25p 32.37p 29.75p 31.25p 50709
15/11/2022 31.25p 34.38p 29.50p 31.25p 5573
14/11/2022 29.69p 31.25p 28.50p 31.25p 4144
11/11/2022 28.13p 31.13p 28.13p 29.69p 15476
10/11/2022 28.13p 28.56p 28.13p 28.13p 502
09/11/2022 29.69p 29.69p 25.00p 28.13p 40324
08/11/2022 29.69p 31.25p 28.13p 29.69p 21393
07/11/2022 29.69p 31.25p 28.75p 29.69p 4397
04/11/2022 29.69p 31.25p 28.13p 29.25p 4352
03/11/2022 29.69p 31.25p 28.25p 29.69p 1890
02/11/2022 28.13p 31.25p 25.00p 29.69p 37041
01/11/2022 28.13p 31.25p 25.00p 28.13p 8574
31/10/2022 28.13p 31.25p 25.00p 28.13p 4944
28/10/2022 31.25p 32.91p 28.13p 28.13p 21136
27/10/2022 31.25p 34.38p 30.44p 31.25p 7138
26/10/2022 32.81p 34.38p 31.25p 32.81p 39178
25/10/2022 28.13p 34.38p 28.13p 32.81p 115310
24/10/2022 29.69p 31.25p 25.00p 28.13p 11987
21/10/2022 29.69p 31.25p 28.13p 29.69p 20491
20/10/2022 29.69p 29.69p 25.00p 29.69p 62021
19/10/2022 29.69p 31.25p 28.44p 29.69p 19091
18/10/2022 29.69p 31.25p 29.69p 29.69p 4167
17/10/2022 32.81p 37.50p 25.78p 29.69p 23808
14/10/2022 26.56p 37.50p 26.56p 32.81p 92707
13/10/2022 26.56p 28.13p 25.00p 26.56p 18727
12/10/2022 34.38p 34.38p 25.00p 26.56p 110261
11/10/2022 37.50p 40.63p 31.25p 34.38p 92056
10/10/2022 42.19p 43.75p 34.38p 37.50p 162701
07/10/2022 32.81p 43.44p 32.81p 42.19p 72604
06/10/2022 29.69p 34.25p 28.13p 32.81p 11374
05/10/2022 28.13p 31.25p 28.13p 29.69p 24759
04/10/2022 28.13p 29.75p 28.13p 28.13p 28562
03/10/2022 31.25p 31.25p 25.00p 28.13p 85740
30/09/2022 35.94p 35.94p 28.13p 31.25p 34728
29/09/2022 32.81p 34.38p 29.37p 31.25p 91350

*Close Price adjusted for both dividends and splits