Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/09/2022 32.81p 36.19p 31.87p 32.81p 58703
27/09/2022 32.81p 34.38p 31.81p 32.81p 8413
26/09/2022 34.38p 34.38p 31.72p 32.81p 11452
23/09/2022 34.38p 37.50p 31.25p 34.38p 17360
22/09/2022 34.38p 36.25p 31.25p 34.38p 4928
21/09/2022 34.38p 37.50p 31.25p 34.38p 2032
20/09/2022 34.38p 37.50p 34.38p 34.38p 1605
16/09/2022 34.38p 36.88p 33.81p 34.38p 15686
15/09/2022 34.38p 36.88p 33.14p 34.38p 21826
14/09/2022 32.81p 37.50p 32.69p 34.38p 21811
13/09/2022 32.81p 34.38p 32.50p 32.81p 15610
12/09/2022 34.38p 37.50p 31.87p 32.81p 62596
09/09/2022 32.81p 37.50p 31.87p 34.38p 77117
08/09/2022 39.06p 39.06p 32.81p 32.81p 53489
07/09/2022 39.06p 39.06p 37.50p 39.06p 9858
06/09/2022 40.63p 40.63p 37.50p 39.06p 26678
05/09/2022 40.63p 43.75p 37.50p 40.63p 2847
02/09/2022 40.63p 42.13p 39.38p 40.63p 32147
01/09/2022 40.63p 43.75p 37.50p 40.63p 31001
31/08/2022 42.19p 44.69p 37.50p 40.63p 19998
30/08/2022 50.00p 50.00p 37.50p 42.19p 55366
26/08/2022 50.00p 50.00p 50.00p 50.00p 964
25/08/2022 50.00p 53.13p 49.25p 50.00p 2513
24/08/2022 50.00p 53.13p 47.00p 50.00p 6407
23/08/2022 50.00p 50.00p 47.13p 50.00p 3427
22/08/2022 50.00p 53.13p 46.88p 50.00p 38657
19/08/2022 46.88p 53.13p 46.88p 48.44p 27964
18/08/2022 54.69p 54.69p 45.94p 51.56p 36773
17/08/2022 54.69p 56.88p 50.69p 54.69p 35210
16/08/2022 59.38p 59.38p 53.13p 54.69p 9838
15/08/2022 59.38p 62.50p 56.25p 59.38p 14336
12/08/2022 59.38p 59.38p 56.25p 59.38p 7903
11/08/2022 54.69p 62.50p 54.19p 59.38p 35020
10/08/2022 54.69p 59.38p 53.44p 54.69p 47313
09/08/2022 54.69p 59.38p 50.00p 54.69p 7914
08/08/2022 54.69p 59.38p 50.00p 54.69p 2775
05/08/2022 54.69p 59.38p 50.63p 54.69p 7388
04/08/2022 54.69p 55.06p 50.00p 54.69p 44947
03/08/2022 50.00p 59.38p 47.19p 54.69p 154962
02/08/2022 43.75p 52.50p 42.56p 50.00p 55139
01/08/2022 43.75p 46.88p 40.63p 43.75p 32072
29/07/2022 43.75p 46.25p 41.94p 43.75p 24179
28/07/2022 43.75p 43.75p 40.69p 43.75p 33114
27/07/2022 43.75p 46.88p 40.94p 43.75p 12949
26/07/2022 43.75p 44.06p 40.63p 43.75p 4907
25/07/2022 43.75p 43.75p 41.25p 43.75p 9147
22/07/2022 40.63p 46.88p 39.50p 43.75p 10520
21/07/2022 46.88p 46.88p 39.69p 40.63p 11688
20/07/2022 46.88p 46.88p 42.19p 42.19p 4966
19/07/2022 42.19p 46.88p 42.19p 42.19p 6305
18/07/2022 42.19p 43.00p 39.38p 42.19p 3002
15/07/2022 39.06p 42.19p 38.12p 42.19p 69332
14/07/2022 42.19p 42.19p 37.50p 39.06p 40698
13/07/2022 42.19p 43.75p 40.63p 42.19p 25101
12/07/2022 43.75p 43.75p 41.56p 42.19p 45102
11/07/2022 45.31p 46.88p 41.56p 43.75p 6841
08/07/2022 45.31p 46.88p 43.75p 45.31p 12977
07/07/2022 45.31p 46.88p 43.75p 45.31p 2031
06/07/2022 46.88p 46.88p 43.75p 45.31p 32478
05/07/2022 48.44p 49.38p 46.06p 46.88p 10046
04/07/2022 50.00p 53.13p 43.75p 51.25p 55251
01/07/2022 48.44p 53.13p 47.62p 50.00p 6947
30/06/2022 46.88p 50.00p 46.88p 48.44p 70439
29/06/2022 51.56p 52.06p 46.88p 48.44p 9301
28/06/2022 51.56p 52.81p 50.31p 51.56p 40880
27/06/2022 53.13p 55.12p 50.00p 51.56p 70861
24/06/2022 48.44p 62.50p 48.44p 53.13p 87624
23/06/2022 46.88p 50.00p 45.94p 48.44p 42532
22/06/2022 46.88p 48.75p 46.31p 46.88p 24903
21/06/2022 46.88p 49.38p 45.31p 46.88p 5627
20/06/2022 45.31p 50.00p 43.75p 46.88p 34564
17/06/2022 46.88p 47.81p 44.06p 45.31p 30910
16/06/2022 46.88p 47.81p 44.37p 46.88p 25659
15/06/2022 46.88p 48.69p 43.88p 46.88p 26497
14/06/2022 50.00p 53.13p 43.75p 46.88p 9981
13/06/2022 50.00p 50.69p 47.19p 50.00p 5307
10/06/2022 50.00p 51.56p 49.06p 50.00p 20795
09/06/2022 48.44p 51.13p 44.19p 50.00p 142894
08/06/2022 46.88p 52.38p 46.88p 48.44p 28000
07/06/2022 46.88p 48.75p 45.31p 46.88p 10628
06/06/2022 56.25p 56.25p 45.13p 46.88p 19378
01/06/2022 56.25p 56.25p 45.31p 51.56p 115072
31/05/2022 51.56p 51.56p 46.97p 51.56p 31650
30/05/2022 57.81p 57.81p 50.00p 50.00p 35065
27/05/2022 53.13p 53.13p 50.31p 51.56p 28664
26/05/2022 54.69p 56.25p 50.00p 53.13p 8907
25/05/2022 57.81p 57.81p 53.13p 54.69p 3943
24/05/2022 57.81p 57.81p 53.44p 57.81p 14784
23/05/2022 57.81p 62.50p 53.13p 57.81p 17147
20/05/2022 57.81p 57.81p 55.12p 57.81p 3021
19/05/2022 57.81p 58.75p 54.81p 57.81p 1878
18/05/2022 57.81p 59.38p 55.69p 56.88p 8725
17/05/2022 57.81p 59.88p 55.50p 57.81p 7960
16/05/2022 53.13p 62.50p 51.63p 57.81p 11066
13/05/2022 53.13p 55.56p 51.37p 53.13p 8763
12/05/2022 53.13p 55.61p 50.00p 53.13p 13360
11/05/2022 57.81p 57.81p 50.00p 53.13p 23532
10/05/2022 57.81p 57.81p 53.87p 57.81p 1562
09/05/2022 57.81p 57.81p 53.87p 57.81p 2274
06/05/2022 57.81p 58.63p 54.81p 57.81p 19098
05/05/2022 59.38p 59.38p 53.44p 57.81p 37085
04/05/2022 59.38p 59.38p 56.94p 59.38p 8852
03/05/2022 59.38p 60.00p 59.38p 59.38p 5802
29/04/2022 54.69p 62.50p 53.13p 59.38p 18577
28/04/2022 53.13p 56.25p 51.63p 54.69p 37135
27/04/2022 59.38p 59.88p 50.00p 53.13p 76144
26/04/2022 59.38p 61.87p 57.50p 59.38p 8389
25/04/2022 59.38p 62.19p 58.13p 60.88p 5377
22/04/2022 59.38p 59.38p 52.29p 59.38p 75992
21/04/2022 68.75p 75.00p 56.38p 59.38p 58514
20/04/2022 59.38p 68.75p 58.44p 65.63p 87523
19/04/2022 65.63p 68.75p 56.31p 59.38p 80205
14/04/2022 60.94p 68.75p 59.44p 64.06p 14349
13/04/2022 64.06p 65.31p 60.50p 60.94p 45996
12/04/2022 59.38p 68.75p 56.25p 64.06p 72379
11/04/2022 62.50p 62.50p 55.87p 59.38p 14204
08/04/2022 59.38p 68.75p 56.25p 60.88p 17528
07/04/2022 59.38p 62.19p 57.00p 59.38p 19697
06/04/2022 59.38p 61.75p 56.25p 59.38p 24453
05/04/2022 64.06p 68.75p 57.00p 59.38p 34318
04/04/2022 65.63p 68.75p 56.25p 64.06p 33627
01/04/2022 65.63p 69.37p 57.50p 65.63p 5337
31/03/2022 68.75p 72.50p 59.16p 65.63p 3410
30/03/2022 68.75p 75.00p 56.25p 70.63p 31617
29/03/2022 68.75p 71.25p 62.62p 68.75p 972
28/03/2022 68.75p 72.50p 63.25p 68.75p 18833
25/03/2022 68.75p 69.37p 65.00p 68.75p 9600
24/03/2022 68.75p 69.37p 64.75p 68.75p 8374
23/03/2022 68.75p 68.75p 64.75p 68.75p 8268
22/03/2022 68.75p 70.00p 64.62p 68.75p 8925
21/03/2022 68.75p 70.61p 68.75p 68.75p 7068
18/03/2022 68.75p 70.63p 62.50p 68.75p 5091
17/03/2022 68.75p 68.75p 63.75p 68.75p 8928
16/03/2022 68.75p 68.75p 62.50p 68.75p 12396
15/03/2022 71.88p 75.00p 59.38p 68.75p 9058
14/03/2022 71.88p 73.12p 65.69p 71.88p 8790
11/03/2022 65.63p 80.62p 62.50p 71.88p 39153
10/03/2022 65.63p 67.50p 65.50p 65.63p 4087
09/03/2022 71.88p 79.25p 56.88p 65.63p 49458
08/03/2022 62.50p 79.56p 56.25p 61.25p 26044
07/03/2022 62.50p 68.75p 56.25p 62.50p 33011
04/03/2022 65.63p 66.86p 56.25p 62.50p 29090
03/03/2022 71.88p 71.88p 59.38p 65.63p 23909
02/03/2022 71.88p 75.00p 68.75p 75.00p 21057
01/03/2022 71.88p 74.69p 70.94p 71.88p 3792
28/02/2022 71.88p 74.69p 69.69p 71.88p 5771
25/02/2022 68.75p 74.99p 68.75p 71.88p 37218
24/02/2022 71.88p 71.88p 62.50p 68.75p 19290
23/02/2022 71.88p 75.00p 68.75p 75.00p 39193
22/02/2022 71.88p 72.87p 65.63p 71.88p 4653
21/02/2022 73.44p 75.00p 69.56p 71.88p 16834
18/02/2022 76.56p 77.13p 68.75p 73.44p 22079
17/02/2022 78.13p 80.63p 75.00p 76.56p 17959
16/02/2022 75.00p 86.56p 75.00p 78.13p 50988
15/02/2022 65.63p 77.81p 65.00p 75.00p 44522
14/02/2022 71.88p 75.00p 62.50p 65.63p 60576
11/02/2022 71.88p 73.56p 70.00p 71.88p 29200
10/02/2022 73.44p 75.00p 71.25p 71.88p 6126
09/02/2022 71.88p 78.13p 68.75p 73.44p 20584
08/02/2022 76.56p 79.37p 70.13p 71.88p 32665
07/02/2022 73.44p 78.13p 68.75p 76.88p 61067
04/02/2022 73.44p 76.44p 73.44p 73.44p 157
03/02/2022 71.88p 78.13p 68.75p 73.44p 38164
02/02/2022 71.88p 81.87p 68.75p 71.88p 37496
01/02/2022 78.13p 81.25p 68.75p 80.00p 14521
31/01/2022 78.13p 79.69p 75.00p 78.13p 40685
28/01/2022 75.00p 81.25p 74.37p 78.13p 26923
27/01/2022 81.25p 87.50p 71.88p 81.25p 41964
26/01/2022 81.25p 83.31p 77.25p 81.25p 15677
25/01/2022 81.25p 87.50p 75.00p 81.25p 18051
24/01/2022 84.38p 87.50p 75.00p 81.25p 15428
21/01/2022 87.50p 90.63p 81.25p 84.38p 13967
20/01/2022 87.50p 90.31p 84.06p 87.50p 13854
19/01/2022 87.50p 90.00p 82.81p 87.50p 25405
18/01/2022 87.50p 89.88p 85.00p 85.00p 24004
17/01/2022 93.75p 94.37p 85.62p 87.50p 56378
14/01/2022 96.88p 96.88p 89.39p 93.75p 17182
13/01/2022 96.88p 100.00p 88.13p 96.88p 25803
12/01/2022 100.00p 101.75p 93.75p 96.88p 35833
11/01/2022 106.25p 118.75p 95.75p 100.00p 42853
10/01/2022 128.13p 137.37p 100.00p 106.25p 131266
07/01/2022 100.00p 137.50p 97.06p 121.88p 281486
06/01/2022 103.13p 106.25p 93.75p 100.00p 23034
05/01/2022 93.75p 107.50p 92.19p 103.13p 79129
04/01/2022 93.75p 95.00p 89.44p 93.75p 7296
31/12/2021 93.75p 99.37p 89.44p 93.75p 4538
30/12/2021 90.63p 100.00p 87.50p 88.13p 10013
29/12/2021 90.63p 93.00p 87.75p 90.63p 8323
24/12/2021 90.63p 93.00p 87.50p 90.63p 2160
23/12/2021 90.63p 93.75p 87.50p 90.63p 8583
22/12/2021 90.63p 91.25p 87.62p 90.63p 6004
21/12/2021 90.63p 91.75p 88.44p 90.63p 7414
20/12/2021 93.75p 100.00p 81.25p 90.63p 20343
17/12/2021 93.75p 96.25p 88.25p 93.75p 7683
16/12/2021 96.88p 100.00p 89.44p 93.75p 6669
15/12/2021 100.00p 100.00p 93.75p 96.88p 1453
14/12/2021 106.25p 106.25p 93.75p 100.00p 11735
13/12/2021 115.63p 125.00p 100.00p 106.25p 98091
10/12/2021 103.13p 118.75p 100.00p 106.25p 54919
09/12/2021 90.63p 106.25p 87.50p 103.13p 62059

*Close Price adjusted for both dividends and splits