Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/10/2018 968.75p 968.75p 968.75p 968.75p 0
10/10/2018 968.75p 1,015.50p 903.14p 968.75p 137
09/10/2018 1,000.00p 1,000.00p 968.75p 968.75p 0
08/10/2018 1,000.00p 1,000.00p 937.50p 1,000.00p 273
05/10/2018 1,031.25p 1,093.12p 1,000.00p 1,000.00p 753
04/10/2018 1,031.25p 1,093.12p 1,031.25p 1,031.25p 160
03/10/2018 1,031.25p 1,031.25p 1,031.25p 1,031.25p 0
02/10/2018 1,031.25p 1,093.12p 1,031.25p 1,031.25p 20
01/10/2018 1,125.00p 1,125.00p 981.25p 1,031.25p 465
28/09/2018 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
27/09/2018 1,125.00p 1,125.00p 1,125.00p 1,125.00p 0
26/09/2018 1,125.00p 1,125.00p 1,062.50p 1,125.00p 95
25/09/2018 1,125.00p 1,125.00p 1,062.50p 1,125.00p 215
24/09/2018 1,093.75p 1,125.00p 1,093.75p 1,125.00p 16
21/09/2018 1,062.50p 1,106.25p 1,062.50p 1,093.75p 405
20/09/2018 1,062.50p 1,106.25p 1,009.38p 1,062.50p 164
19/09/2018 1,062.50p 1,062.50p 1,062.50p 1,062.50p 0
18/09/2018 1,125.00p 1,125.00p 1,062.50p 1,062.50p 288
17/09/2018 1,156.25p 1,156.25p 1,125.00p 1,125.00p 160
14/09/2018 1,125.00p 1,156.25p 1,125.00p 1,156.25p 217
13/09/2018 1,125.00p 1,187.50p 1,071.88p 1,125.00p 594
12/09/2018 1,156.25p 1,168.75p 1,062.50p 1,125.00p 550
11/09/2018 1,093.75p 1,187.44p 1,078.44p 1,156.25p 1206
10/09/2018 1,015.63p 1,046.88p 1,000.31p 1,046.88p 376
07/09/2018 984.38p 1,087.50p 984.38p 1,015.63p 529
06/09/2018 890.63p 1,043.75p 890.63p 984.38p 930
05/09/2018 890.63p 918.74p 887.50p 890.63p 346
04/09/2018 906.25p 931.25p 884.38p 890.63p 1171
03/09/2018 1,000.00p 1,061.88p 875.00p 906.25p 3959
31/08/2018 875.00p 1,078.13p 875.00p 968.75p 4770
30/08/2018 875.00p 921.88p 875.00p 875.00p 320
29/08/2018 875.00p 875.00p 875.00p 875.00p 0
28/08/2018 875.00p 875.00p 875.00p 875.00p 0
24/08/2018 906.25p 925.00p 815.63p 875.00p 1770
23/08/2018 968.75p 968.75p 875.00p 906.25p 2280
22/08/2018 968.75p 968.75p 943.75p 968.75p 75
21/08/2018 968.75p 968.75p 961.88p 968.75p 82
20/08/2018 968.75p 968.75p 937.50p 968.75p 216
17/08/2018 875.00p 998.75p 818.87p 968.75p 1902
16/08/2018 843.75p 931.25p 818.87p 875.00p 544
15/08/2018 906.25p 906.25p 843.75p 843.75p 0
14/08/2018 906.25p 918.75p 875.63p 906.25p 431
13/08/2018 906.25p 936.25p 875.75p 906.25p 497
10/08/2018 906.25p 936.87p 881.88p 906.25p 407
09/08/2018 906.25p 936.87p 881.88p 906.25p 21
08/08/2018 906.25p 937.50p 878.25p 906.25p 598
07/08/2018 906.25p 937.50p 878.25p 906.25p 767
06/08/2018 1,000.00p 1,000.00p 878.25p 906.25p 3381
03/08/2018 1,031.25p 1,031.25p 1,000.00p 1,000.00p 0
02/08/2018 1,031.25p 1,031.25p 1,011.87p 1,031.25p 197
01/08/2018 1,031.25p 1,031.25p 943.75p 1,031.25p 401
31/07/2018 1,031.25p 1,031.25p 1,004.38p 1,031.25p 44
30/07/2018 1,031.25p 1,031.25p 943.75p 1,031.25p 90
27/07/2018 1,031.25p 1,031.25p 943.75p 1,031.25p 89
26/07/2018 968.75p 1,056.25p 939.06p 1,031.25p 654
25/07/2018 1,000.00p 1,000.00p 944.94p 968.75p 203
24/07/2018 1,031.25p 1,050.00p 938.13p 1,000.00p 1971
23/07/2018 1,031.25p 1,093.75p 1,011.25p 1,031.25p 145
20/07/2018 1,031.25p 1,062.50p 1,031.25p 1,062.50p 0
19/07/2018 1,031.25p 1,031.25p 953.13p 1,031.25p 240
18/07/2018 1,062.50p 1,093.75p 999.38p 1,031.25p 1329
17/07/2018 1,156.25p 1,184.38p 1,006.25p 1,062.50p 2488
16/07/2018 1,125.00p 1,156.25p 1,075.62p 1,156.25p 1907
13/07/2018 1,125.00p 1,125.00p 1,063.12p 1,125.00p 1085
12/07/2018 1,125.00p 1,125.00p 1,063.69p 1,125.00p 624
11/07/2018 1,125.00p 1,137.50p 1,125.00p 1,125.00p 62
10/07/2018 1,156.25p 1,156.25p 1,124.38p 1,125.00p 206
09/07/2018 1,093.75p 1,156.25p 1,031.88p 1,156.25p 1178
06/07/2018 1,031.25p 1,125.00p 1,031.25p 1,093.75p 235
05/07/2018 1,093.75p 1,093.75p 953.19p 1,031.25p 1947
04/07/2018 1,093.75p 1,118.13p 1,038.13p 1,093.75p 655
03/07/2018 1,156.25p 1,156.25p 975.13p 1,093.75p 3842
02/07/2018 1,250.00p 1,250.00p 1,131.37p 1,156.25p 582
29/06/2018 1,250.00p 1,250.00p 1,187.50p 1,250.00p 217
28/06/2018 1,250.00p 1,250.00p 1,187.50p 1,250.00p 217
27/06/2018 1,250.00p 1,250.00p 1,193.75p 1,250.00p 29
26/06/2018 1,250.00p 1,250.00p 1,193.75p 1,250.00p 400
25/06/2018 1,187.50p 1,265.63p 1,187.50p 1,250.00p 492
22/06/2018 1,187.50p 1,187.50p 1,125.62p 1,187.50p 118
21/06/2018 1,250.00p 1,250.00p 1,125.62p 1,187.50p 556
20/06/2018 1,187.50p 1,187.50p 1,068.75p 1,156.25p 687
19/06/2018 1,281.25p 1,281.25p 1,187.50p 1,187.50p 1143
18/06/2018 1,281.25p 1,281.25p 1,206.25p 1,281.25p 463
15/06/2018 1,281.25p 1,281.25p 1,203.19p 1,281.25p 517
14/06/2018 1,281.25p 1,281.25p 1,193.75p 1,281.25p 177
13/06/2018 1,343.75p 1,343.75p 1,187.50p 1,281.25p 816
12/06/2018 1,156.25p 1,281.25p 1,131.87p 1,281.25p 960
11/06/2018 1,281.25p 1,281.25p 1,131.87p 1,156.25p 2014
08/06/2018 1,281.25p 1,281.25p 1,200.00p 1,281.25p 568
07/06/2018 1,250.00p 1,281.25p 1,194.50p 1,281.25p 1193
06/06/2018 1,406.25p 1,406.25p 1,192.50p 1,250.00p 14875
05/06/2018 1,406.25p 1,406.25p 1,337.50p 1,406.25p 20
04/06/2018 1,375.00p 1,418.75p 1,281.94p 1,406.25p 540
01/06/2018 1,343.75p 1,499.94p 1,312.50p 1,375.00p 1112
31/05/2018 1,406.25p 1,406.25p 1,317.63p 1,343.75p 1399
30/05/2018 1,406.25p 1,484.31p 1,312.50p 1,406.25p 475
29/05/2018 1,531.25p 1,531.25p 1,325.13p 1,406.25p 541
25/05/2018 1,531.25p 1,531.25p 1,469.44p 1,531.25p 140
24/05/2018 1,625.00p 1,625.00p 1,469.44p 1,531.25p 1136
23/05/2018 1,375.00p 1,556.25p 1,331.25p 1,500.00p 717
22/05/2018 1,375.00p 1,412.50p 1,312.63p 1,375.00p 773
21/05/2018 1,406.25p 1,421.25p 1,325.69p 1,375.00p 1113
18/05/2018 1,437.50p 1,525.00p 1,402.62p 1,406.25p 560
17/05/2018 1,468.75p 1,546.81p 1,400.00p 1,468.75p 1201
16/05/2018 1,500.00p 1,525.00p 1,381.88p 1,468.75p 1543
15/05/2018 1,375.00p 1,613.50p 1,375.00p 1,500.00p 1378
14/05/2018 1,468.75p 1,468.75p 1,312.50p 1,406.25p 796
11/05/2018 1,437.50p 1,500.00p 1,400.88p 1,468.75p 1593
10/05/2018 1,500.00p 1,500.00p 1,412.50p 1,437.50p 1477
09/05/2018 1,656.25p 1,746.13p 1,456.25p 1,500.00p 3835
08/05/2018 1,531.25p 1,531.25p 1,437.50p 1,437.50p 666
04/05/2018 1,406.25p 1,750.00p 1,406.25p 1,531.25p 3882
03/05/2018 1,500.00p 1,500.00p 1,375.00p 1,437.50p 918
02/05/2018 1,500.00p 1,622.13p 1,403.13p 1,500.00p 221
01/05/2018 1,531.25p 1,568.75p 1,456.25p 1,500.00p 1111
30/04/2018 1,437.50p 1,625.00p 1,325.63p 1,531.25p 1317
27/04/2018 1,468.75p 1,487.50p 1,375.00p 1,437.50p 900
26/04/2018 1,500.00p 1,500.00p 1,375.63p 1,468.75p 786
25/04/2018 1,437.50p 1,531.25p 1,322.50p 1,500.00p 1275
24/04/2018 1,531.25p 1,531.25p 1,375.00p 1,437.50p 297
23/04/2018 1,500.00p 1,612.50p 1,443.75p 1,531.25p 1719
20/04/2018 1,281.25p 1,593.13p 1,281.25p 1,500.00p 5115
19/04/2018 1,375.00p 1,375.00p 1,250.00p 1,281.25p 1257
18/04/2018 1,500.00p 1,500.00p 1,263.19p 1,375.00p 1094
17/04/2018 1,625.00p 1,693.75p 1,430.38p 1,500.00p 2539
16/04/2018 1,531.25p 1,701.25p 1,516.37p 1,625.00p 2763
13/04/2018 1,437.50p 1,624.88p 1,388.75p 1,531.25p 2393
12/04/2018 1,281.25p 1,987.49p 1,281.25p 1,437.50p 20231
11/04/2018 1,187.50p 1,206.12p 1,031.25p 1,093.75p 1251
10/04/2018 1,187.50p 1,187.50p 1,131.37p 1,187.50p 19
09/04/2018 1,187.50p 1,215.50p 1,131.37p 1,187.50p 89
06/04/2018 1,281.25p 1,281.25p 1,187.50p 1,187.50p 638
05/04/2018 1,281.25p 1,312.50p 1,200.00p 1,281.25p 736
04/04/2018 1,218.75p 1,312.44p 1,131.25p 1,281.25p 2051
03/04/2018 1,312.50p 1,321.88p 1,187.50p 1,218.75p 766
29/03/2018 1,375.00p 1,375.00p 1,256.38p 1,312.50p 672
28/03/2018 1,406.25p 1,499.87p 1,325.00p 1,375.00p 1827
27/03/2018 1,312.50p 1,312.50p 1,200.00p 1,281.25p 403
26/03/2018 1,343.75p 1,343.75p 1,250.13p 1,312.50p 280
23/03/2018 1,343.75p 1,356.12p 1,312.50p 1,343.75p 37
22/03/2018 1,437.50p 1,437.50p 1,312.50p 1,343.75p 492
21/03/2018 1,500.00p 1,562.50p 1,406.25p 1,437.50p 1899
20/03/2018 1,437.50p 1,437.50p 1,312.50p 1,312.50p 2224
19/03/2018 1,531.25p 1,531.25p 1,381.25p 1,437.50p 196
16/03/2018 1,437.50p 1,687.50p 1,437.50p 1,531.25p 718
15/03/2018 1,437.50p 1,437.50p 1,437.50p 1,437.50p 0
14/03/2018 1,406.25p 1,499.87p 1,406.25p 1,437.50p 309
13/03/2018 1,437.50p 1,486.25p 1,406.25p 1,406.25p 193
12/03/2018 1,500.00p 1,500.00p 1,381.88p 1,437.50p 671
09/03/2018 1,593.75p 1,593.75p 1,500.00p 1,500.00p 265
08/03/2018 1,406.25p 1,671.25p 1,406.25p 1,593.75p 2206
07/03/2018 1,468.75p 1,493.75p 1,375.01p 1,406.25p 588
06/03/2018 1,468.75p 1,500.00p 1,406.87p 1,468.75p 985
05/03/2018 1,531.25p 1,625.00p 1,409.38p 1,468.75p 946
02/03/2018 1,656.25p 1,743.75p 1,611.25p 1,656.25p 222
01/03/2018 1,656.25p 1,656.25p 1,625.00p 1,656.25p 112
28/02/2018 1,656.25p 1,743.75p 1,438.13p 1,656.25p 1184
27/02/2018 1,718.75p 1,718.75p 1,624.44p 1,656.25p 323
26/02/2018 1,750.00p 1,750.00p 1,631.25p 1,718.75p 295
23/02/2018 1,843.75p 1,906.13p 1,625.12p 1,750.00p 76
22/02/2018 1,906.25p 1,937.50p 1,750.12p 1,843.75p 163
21/02/2018 1,875.00p 1,906.25p 1,843.75p 1,906.25p 320
20/02/2018 1,875.00p 1,875.00p 1,788.19p 1,875.00p 578
19/02/2018 1,875.00p 1,999.37p 1,826.38p 1,875.00p 200
16/02/2018 1,968.75p 1,968.75p 1,875.00p 1,875.00p 92
15/02/2018 1,843.75p 2,000.00p 1,843.75p 1,968.75p 258
14/02/2018 2,031.25p 2,031.25p 1,781.94p 1,843.75p 1142
13/02/2018 1,437.50p 2,056.25p 1,437.50p 1,968.75p 4104
12/02/2018 1,500.00p 1,525.00p 1,381.25p 1,437.50p 657
09/02/2018 1,562.50p 1,562.50p 1,406.25p 1,500.00p 314
08/02/2018 1,562.50p 1,562.50p 1,443.75p 1,562.50p 96
07/02/2018 1,562.50p 1,562.50p 1,443.76p 1,562.50p 147
06/02/2018 1,500.00p 1,563.13p 1,325.13p 1,562.50p 1821
05/02/2018 1,656.25p 1,656.25p 1,578.19p 1,593.75p 57
02/02/2018 1,625.00p 1,708.12p 1,609.44p 1,656.25p 284
01/02/2018 1,687.50p 1,687.50p 1,625.00p 1,625.00p 213
31/01/2018 1,843.75p 1,843.75p 1,687.50p 1,687.50p 2060
30/01/2018 1,968.75p 2,046.25p 1,775.13p 1,843.75p 378
29/01/2018 1,781.25p 2,043.75p 1,781.25p 1,968.75p 1238
26/01/2018 1,750.00p 1,924.87p 1,625.12p 1,781.25p 1175
25/01/2018 1,718.75p 2,118.75p 1,645.62p 1,750.00p 1602
24/01/2018 1,906.25p 1,906.25p 1,625.12p 1,718.75p 1092
23/01/2018 1,812.50p 1,953.06p 1,781.38p 1,906.25p 963
22/01/2018 1,781.25p 1,843.12p 1,781.25p 1,812.50p 423
19/01/2018 1,937.50p 1,937.50p 1,631.25p 1,781.25p 1928
18/01/2018 2,031.25p 2,031.25p 1,875.63p 1,937.50p 364
17/01/2018 2,062.50p 2,062.50p 1,937.50p 2,031.25p 424
16/01/2018 2,125.00p 2,181.25p 1,956.94p 2,062.50p 1625
15/01/2018 2,300.00p 2,300.00p 1,968.75p 2,125.00p 2337
12/01/2018 2,362.50p 2,362.50p 2,225.63p 2,300.00p 634
11/01/2018 2,343.75p 2,451.25p 2,281.94p 2,362.50p 957
10/01/2018 2,543.75p 2,625.00p 2,319.44p 2,343.75p 726
09/01/2018 2,468.75p 2,543.75p 2,365.81p 2,543.75p 837
08/01/2018 2,656.25p 2,901.19p 2,381.25p 2,468.75p 2409
05/01/2018 2,281.25p 2,625.00p 2,281.25p 2,625.00p 1996
04/01/2018 2,468.75p 2,468.75p 2,031.88p 2,281.25p 4720
03/01/2018 2,681.25p 2,731.25p 2,387.51p 2,468.75p 2521
02/01/2018 2,531.25p 2,743.75p 2,397.19p 2,681.25p 3349
29/12/2017 2,375.00p 2,718.62p 2,375.00p 2,531.25p 1690
28/12/2017 2,156.25p 2,775.00p 2,083.13p 2,375.00p 12032

*Close Price adjusted for both dividends and splits