Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/05/2020 531.25p 531.25p 500.06p 515.63p 160
11/05/2020 531.25p 531.25p 531.25p 531.25p 0
07/05/2020 531.25p 569.69p 443.75p 531.25p 1486
06/05/2020 593.75p 593.75p 478.19p 531.25p 2810
05/05/2020 640.63p 640.63p 562.50p 593.75p 3766
04/05/2020 796.88p 882.81p 568.75p 640.63p 8343
01/05/2020 468.75p 868.12p 462.50p 796.88p 30048
30/04/2020 359.38p 525.00p 359.38p 468.75p 9683
29/04/2020 390.63p 390.63p 312.50p 343.75p 4429
28/04/2020 390.63p 390.63p 390.63p 390.63p 0
27/04/2020 390.63p 390.63p 343.75p 390.63p 714
24/04/2020 390.63p 390.63p 390.63p 390.63p 0
23/04/2020 390.63p 390.63p 390.63p 390.63p 0
22/04/2020 390.63p 390.63p 365.63p 390.63p 695
21/04/2020 406.25p 407.50p 375.00p 390.63p 1920
20/04/2020 343.75p 437.50p 312.50p 406.25p 7058
17/04/2020 375.00p 375.00p 269.38p 343.75p 1666
16/04/2020 375.00p 375.00p 375.00p 375.00p 0
15/04/2020 375.00p 375.00p 344.38p 375.00p 1057
14/04/2020 375.00p 431.25p 331.25p 375.00p 1022
09/04/2020 375.00p 375.00p 375.00p 375.00p 0
08/04/2020 375.00p 375.00p 375.00p 375.00p 0
07/04/2020 375.00p 412.50p 375.00p 375.00p 121
06/04/2020 375.00p 375.00p 375.00p 375.00p 0
03/04/2020 375.00p 375.00p 328.19p 375.00p 185
02/04/2020 375.00p 375.00p 375.00p 375.00p 0
01/04/2020 406.25p 431.25p 375.00p 375.00p 1346
31/03/2020 328.13p 436.94p 328.13p 406.25p 2884
30/03/2020 265.63p 375.00p 265.63p 328.13p 1771
27/03/2020 218.75p 250.00p 218.75p 234.38p 939
26/03/2020 218.75p 237.50p 218.75p 218.75p 882
25/03/2020 203.13p 250.00p 203.13p 218.75p 151
24/03/2020 218.75p 218.75p 212.50p 218.75p 235
23/03/2020 203.13p 221.88p 187.50p 218.75p 46
20/03/2020 250.00p 262.50p 187.50p 234.38p 1949
19/03/2020 312.50p 312.50p 221.88p 250.00p 2514
18/03/2020 343.75p 374.38p 312.50p 312.50p 3310
17/03/2020 375.00p 375.00p 250.00p 343.75p 5028
16/03/2020 437.50p 437.50p 312.50p 375.00p 3780
13/03/2020 437.50p 493.75p 437.50p 437.50p 303
12/03/2020 437.50p 437.50p 437.50p 437.50p 240
11/03/2020 500.00p 500.00p 437.50p 437.50p 296
10/03/2020 500.00p 542.50p 500.00p 500.00p 36
09/03/2020 562.50p 564.38p 438.12p 500.00p 3974
06/03/2020 500.00p 687.38p 500.00p 625.00p 1909
05/03/2020 500.00p 546.81p 450.69p 500.00p 640
04/03/2020 500.00p 543.74p 500.00p 500.00p 80
03/03/2020 562.50p 618.75p 450.69p 500.00p 575
02/03/2020 562.50p 562.50p 562.50p 562.50p 0
28/02/2020 562.50p 618.75p 534.38p 562.50p 232
27/02/2020 562.50p 562.50p 562.50p 562.50p 0
26/02/2020 625.00p 743.62p 500.00p 562.50p 9156
25/02/2020 625.00p 656.25p 562.50p 562.50p 894
24/02/2020 625.00p 625.00p 585.41p 625.00p 2
21/02/2020 625.00p 675.00p 585.41p 625.00p 131
20/02/2020 625.00p 625.00p 625.00p 625.00p 0
19/02/2020 593.75p 625.00p 593.75p 625.00p 0
18/02/2020 562.50p 606.25p 515.69p 593.75p 897
17/02/2020 625.00p 625.00p 562.50p 562.50p 240
14/02/2020 625.00p 681.25p 563.12p 625.00p 341
13/02/2020 562.50p 681.25p 562.50p 625.00p 633
12/02/2020 562.50p 562.50p 528.12p 562.50p 480
11/02/2020 562.50p 606.25p 562.50p 562.50p 330
10/02/2020 562.50p 562.50p 562.50p 562.50p 0
07/02/2020 593.75p 609.31p 438.12p 562.50p 6323
06/02/2020 593.75p 593.75p 593.75p 593.75p 0
05/02/2020 593.75p 593.75p 593.75p 593.75p 0
04/02/2020 593.75p 593.75p 511.26p 593.75p 986
03/02/2020 593.75p 671.81p 531.94p 593.75p 426
31/01/2020 593.75p 593.75p 593.75p 593.75p 0
30/01/2020 500.00p 625.00p 500.00p 593.75p 1451
29/01/2020 656.25p 680.62p 515.69p 531.25p 1919
28/01/2020 656.25p 656.25p 656.25p 656.25p 0
27/01/2020 687.50p 718.13p 631.25p 656.25p 539
24/01/2020 687.50p 718.13p 687.50p 687.50p 47
23/01/2020 656.25p 718.13p 656.25p 687.50p 160
22/01/2020 687.50p 730.63p 631.25p 656.25p 2699
21/01/2020 687.50p 730.63p 687.50p 687.50p 235
20/01/2020 718.75p 718.75p 637.62p 687.50p 51
17/01/2020 750.00p 812.50p 687.50p 687.50p 558
16/01/2020 906.25p 906.25p 703.19p 750.00p 3135
15/01/2020 718.75p 750.00p 640.69p 687.50p 401
14/01/2020 687.50p 812.50p 625.00p 718.75p 4323
13/01/2020 687.50p 734.31p 631.25p 687.50p 408
10/01/2020 687.50p 687.50p 659.44p 687.50p 400
09/01/2020 687.50p 687.50p 687.50p 687.50p 0
08/01/2020 687.50p 734.31p 687.50p 687.50p 888
07/01/2020 656.25p 734.31p 637.62p 687.50p 287
06/01/2020 656.25p 656.25p 656.25p 656.25p 0
03/01/2020 687.50p 734.31p 627.51p 656.25p 141
02/01/2020 718.75p 734.31p 631.25p 687.50p 393
31/12/2019 718.75p 793.75p 718.75p 718.75p 80
30/12/2019 812.50p 875.00p 718.75p 718.75p 422
27/12/2019 812.50p 812.50p 812.50p 812.50p 0
24/12/2019 781.25p 868.74p 781.25p 812.50p 114
23/12/2019 750.00p 837.50p 750.00p 781.25p 1090
20/12/2019 750.00p 750.00p 750.00p 750.00p 0
19/12/2019 734.37p 756.38p 734.37p 750.00p 480
18/12/2019 734.37p 793.75p 734.37p 734.37p 425
17/12/2019 750.00p 750.00p 703.13p 734.37p 974
16/12/2019 687.50p 875.00p 665.75p 750.00p 7439
13/12/2019 687.50p 749.31p 656.94p 668.75p 452
12/12/2019 640.63p 806.25p 640.63p 687.50p 1488
11/12/2019 640.63p 662.50p 640.63p 640.63p 231
10/12/2019 640.63p 640.63p 563.12p 640.63p 14
09/12/2019 671.88p 671.88p 562.50p 640.63p 1020
06/12/2019 546.88p 743.75p 546.88p 671.88p 3127
05/12/2019 562.50p 718.13p 515.63p 546.88p 9070
04/12/2019 500.00p 500.00p 500.00p 500.00p 0
03/12/2019 500.00p 500.00p 500.00p 500.00p 800
02/12/2019 500.00p 500.00p 500.00p 500.00p 0
29/11/2019 500.00p 561.12p 500.00p 500.00p 14
28/11/2019 500.00p 500.00p 450.69p 500.00p 32
27/11/2019 500.00p 500.00p 500.00p 500.00p 0
26/11/2019 500.00p 500.00p 500.00p 500.00p 0
25/11/2019 531.25p 561.81p 500.00p 500.00p 640
22/11/2019 531.25p 550.13p 531.25p 531.25p 44
21/11/2019 531.25p 531.25p 531.25p 531.25p 0
20/11/2019 531.25p 561.81p 531.25p 531.25p 160
19/11/2019 562.50p 562.50p 506.87p 531.25p 346
18/11/2019 562.50p 562.50p 506.87p 562.50p 242
15/11/2019 562.50p 562.50p 562.50p 562.50p 0
14/11/2019 562.50p 603.63p 540.63p 562.50p 107
13/11/2019 562.50p 562.50p 500.00p 500.00p 140
12/11/2019 593.75p 624.31p 531.37p 562.50p 606
11/11/2019 687.50p 687.50p 621.88p 621.88p 800
08/11/2019 687.50p 731.25p 687.50p 687.50p 128
07/11/2019 687.50p 687.50p 638.12p 687.50p 235
06/11/2019 687.50p 731.25p 638.12p 687.50p 88
05/11/2019 687.50p 731.25p 638.12p 687.50p 436
04/11/2019 687.50p 687.50p 687.50p 687.50p 0
01/11/2019 687.50p 743.75p 687.50p 687.50p 374
31/10/2019 687.50p 687.50p 625.00p 687.50p 311
30/10/2019 531.25p 700.00p 531.25p 687.50p 2345
29/10/2019 531.25p 556.25p 500.00p 531.25p 76
28/10/2019 531.25p 531.25p 531.25p 531.25p 0
25/10/2019 531.25p 531.25p 531.25p 531.25p 0
24/10/2019 531.25p 556.25p 531.25p 531.25p 108
23/10/2019 562.50p 587.50p 500.00p 531.25p 198
22/10/2019 500.00p 593.13p 500.00p 562.50p 806
21/10/2019 500.00p 500.00p 500.00p 500.00p 0
18/10/2019 531.25p 531.25p 437.50p 500.00p 1862
17/10/2019 531.25p 531.25p 503.13p 531.25p 400
16/10/2019 562.50p 562.50p 531.25p 531.25p 978
15/10/2019 531.25p 531.25p 531.25p 531.25p 0
14/10/2019 531.25p 531.25p 531.25p 531.25p 0
11/10/2019 578.13p 582.81p 500.00p 531.25p 712
10/10/2019 578.13p 578.13p 565.75p 578.13p 313
09/10/2019 593.75p 593.75p 562.63p 578.13p 665
08/10/2019 593.75p 593.75p 593.75p 593.75p 0
07/10/2019 593.75p 618.13p 593.75p 593.75p 360
04/10/2019 593.75p 593.75p 584.44p 593.75p 488
03/10/2019 656.25p 656.25p 593.75p 593.75p 0
02/10/2019 656.25p 750.00p 584.44p 656.25p 72
01/10/2019 656.25p 734.37p 656.25p 656.25p 184
30/09/2019 656.25p 656.25p 656.25p 656.25p 0
27/09/2019 625.00p 734.37p 584.44p 656.25p 495
26/09/2019 562.50p 671.81p 562.50p 625.00p 2013
25/09/2019 656.25p 656.25p 562.50p 562.50p 542
24/09/2019 687.50p 715.63p 578.19p 656.25p 989
23/09/2019 1,093.75p 1,093.75p 562.50p 687.50p 12657
20/09/2019 906.25p 1,056.25p 906.25p 968.75p 427
19/09/2019 906.25p 968.75p 906.25p 906.25p 120
18/09/2019 875.00p 968.75p 850.13p 906.25p 760
17/09/2019 937.50p 937.50p 875.00p 875.00p 400
16/09/2019 937.50p 937.50p 937.50p 937.50p 0
13/09/2019 937.50p 984.31p 875.00p 937.50p 447
12/09/2019 937.50p 937.50p 937.50p 937.50p 0
11/09/2019 968.75p 968.75p 906.94p 937.50p 386
10/09/2019 968.75p 1,000.00p 890.69p 968.75p 1440
09/09/2019 968.75p 1,124.31p 953.19p 968.75p 1355
06/09/2019 968.75p 968.75p 968.75p 968.75p 0
05/09/2019 968.75p 1,015.56p 890.69p 968.75p 418
04/09/2019 890.63p 1,000.62p 890.63p 968.75p 1548
03/09/2019 890.63p 890.63p 877.94p 890.63p 160
02/09/2019 937.50p 937.50p 843.75p 890.63p 635
30/08/2019 937.50p 937.50p 937.50p 937.50p 0
29/08/2019 968.75p 968.75p 906.38p 937.50p 400
28/08/2019 968.75p 968.75p 930.00p 968.75p 240
27/08/2019 968.75p 968.75p 968.75p 968.75p 0
23/08/2019 968.75p 968.75p 968.75p 968.75p 0
22/08/2019 968.75p 1,021.87p 968.75p 968.75p 1
21/08/2019 718.75p 1,062.50p 718.75p 968.75p 3996
20/08/2019 750.00p 750.00p 709.44p 718.75p 1085
19/08/2019 750.00p 800.00p 709.44p 750.00p 645
16/08/2019 812.50p 868.75p 709.44p 750.00p 754
15/08/2019 750.00p 859.31p 750.00p 812.50p 2116
14/08/2019 750.00p 750.00p 750.00p 750.00p 0
13/08/2019 765.63p 796.81p 693.75p 750.00p 755
12/08/2019 781.25p 796.88p 756.25p 765.63p 138
09/08/2019 781.25p 781.25p 781.25p 781.25p 0
08/08/2019 812.50p 812.50p 750.00p 781.25p 146
07/08/2019 812.50p 812.50p 812.50p 812.50p 0
06/08/2019 812.50p 812.50p 812.50p 812.50p 0
05/08/2019 812.50p 859.31p 812.50p 812.50p 160
02/08/2019 906.25p 906.25p 753.31p 812.50p 912
01/08/2019 906.25p 906.25p 906.25p 906.25p 0
31/07/2019 906.25p 906.25p 906.25p 906.25p 0
30/07/2019 906.25p 968.12p 906.25p 906.25p 248
29/07/2019 937.50p 984.31p 818.75p 906.25p 760

*Close Price adjusted for both dividends and splits