Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/01/2018 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
27/12/2017 1,625.00p 2,183.75p 1,585.44p 2,156.25p 7473
22/12/2017 1,718.75p 1,718.75p 1,562.63p 1,625.00p 1277
21/12/2017 1,562.50p 1,943.75p 1,378.19p 1,718.75p 8522
20/12/2017 1,921.88p 1,921.88p 1,468.94p 1,562.50p 13790
19/12/2017 2,171.88p 2,200.00p 1,656.25p 1,921.88p 6370
18/12/2017 1,781.25p 2,300.00p 1,750.00p 2,015.62p 16028
15/12/2017 1,187.50p 1,874.88p 1,187.50p 1,750.00p 23250
14/12/2017 1,500.00p 1,500.00p 1,031.25p 1,187.50p 17028
13/12/2017 687.50p 2,806.25p 674.87p 1,500.00p 80498
12/12/2017 625.00p 625.00p 562.50p 593.75p 40
11/12/2017 625.00p 625.00p 625.00p 625.00p 0
08/12/2017 625.00p 625.00p 625.00p 625.00p 0
07/12/2017 625.00p 625.00p 625.00p 625.00p 0
06/12/2017 625.00p 625.00p 625.00p 625.00p -120
05/12/2017 640.63p 640.63p 593.75p 625.00p 120
04/12/2017 640.63p 640.63p 593.75p 640.63p 15
01/12/2017 640.63p 640.63p 640.63p 640.63p 0
30/11/2017 640.63p 649.87p 640.63p 640.63p 16
29/11/2017 578.13p 652.50p 578.13p 640.63p 826
28/11/2017 578.13p 578.13p 578.13p 578.13p 0
27/11/2017 578.13p 578.13p 562.50p 578.13p 57
24/11/2017 578.13p 578.13p 578.13p 578.13p 0
23/11/2017 593.75p 593.75p 578.13p 578.13p 0
22/11/2017 593.75p 593.75p 593.75p 593.75p 0
21/11/2017 593.75p 593.75p 593.75p 593.75p 0
20/11/2017 640.63p 640.63p 593.75p 593.75p 80
17/11/2017 640.63p 640.63p 640.63p 640.63p 0
16/11/2017 640.63p 640.63p 640.63p 640.63p 5
15/11/2017 640.63p 640.63p 640.63p 640.63p 0
14/11/2017 734.37p 734.37p 625.00p 640.63p 250
13/11/2017 734.37p 734.37p 734.37p 734.37p 0
10/11/2017 734.37p 734.37p 734.37p 734.37p 0
09/11/2017 734.37p 734.37p 693.75p 734.37p 160
08/11/2017 718.75p 743.75p 706.12p 734.37p 336
07/11/2017 718.75p 718.75p 718.75p 718.75p 0
06/11/2017 718.75p 718.75p 718.75p 718.75p 0
03/11/2017 718.75p 718.75p 718.75p 718.75p 0
02/11/2017 718.75p 718.75p 718.75p 718.75p 0
01/11/2017 718.75p 718.75p 656.25p 718.75p 231
31/10/2017 718.75p 718.75p 656.25p 718.75p 55
30/10/2017 687.50p 718.75p 687.50p 718.75p 0
27/10/2017 718.75p 718.75p 718.75p 718.75p 0
26/10/2017 703.13p 718.75p 656.25p 718.75p 359
25/10/2017 703.13p 703.13p 637.87p 703.13p 216
24/10/2017 703.13p 703.13p 625.00p 703.13p 67
23/10/2017 703.13p 703.13p 637.87p 703.13p 200
20/10/2017 687.50p 703.13p 637.87p 703.13p 33
19/10/2017 687.50p 687.50p 687.50p 687.50p 0
18/10/2017 687.50p 687.50p 687.50p 687.50p 0
17/10/2017 687.50p 687.50p 593.75p 687.50p 36
16/10/2017 687.50p 687.50p 687.50p 687.50p 0
13/10/2017 687.50p 687.50p 687.50p 687.50p 93
12/10/2017 687.50p 687.50p 687.50p 687.50p 23
11/10/2017 703.13p 703.13p 687.50p 687.50p 125
10/10/2017 703.13p 703.13p 703.13p 703.13p 2887
09/10/2017 703.13p 703.13p 703.13p 703.13p 3077
06/10/2017 875.00p 968.75p 656.25p 703.13p 1824
05/10/2017 703.13p 1,015.63p 703.13p 875.00p 2200
04/10/2017 703.13p 703.13p 703.13p 703.13p 99
03/10/2017 703.13p 703.13p 703.13p 703.13p 3
02/10/2017 703.13p 703.13p 703.13p 703.13p 0
29/09/2017 703.13p 703.13p 703.13p 703.13p 5
28/09/2017 781.25p 937.50p 625.00p 703.13p 1484
27/09/2017 937.50p 937.50p 937.50p 937.50p 55
26/09/2017 937.50p 937.50p 937.50p 937.50p 0
25/09/2017 937.50p 937.50p 859.38p 937.50p 149
22/09/2017 859.38p 859.38p 859.38p 859.38p 0
21/09/2017 859.38p 859.38p 796.88p 859.38p 683
20/09/2017 859.38p 859.38p 859.38p 859.38p 0
19/09/2017 859.38p 859.38p 859.38p 859.38p 0
18/09/2017 859.38p 859.38p 859.38p 859.38p 0
15/09/2017 984.38p 984.38p 859.38p 859.38p 94
14/09/2017 1,015.63p 1,015.63p 984.38p 984.38p 0
13/09/2017 1,093.75p 1,093.75p 968.75p 1,015.63p 240
12/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
11/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 30
08/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
07/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
06/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
05/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
04/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 9
01/09/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 50
31/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 48
30/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
29/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
25/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
24/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 96
23/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
22/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
21/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
18/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
17/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
16/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
15/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 23
14/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 3
11/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
10/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
09/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 171
08/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
07/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 6888
04/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
03/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 5
02/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 261
01/08/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
31/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
28/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
27/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
26/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
25/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 9
24/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 3
21/07/2017 1,171.88p 1,171.88p 1,093.75p 1,093.75p 100
20/07/2017 1,250.00p 1,250.00p 1,093.75p 1,171.88p 488
19/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
18/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
17/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 2
14/07/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
13/07/2017 1,093.75p 1,250.00p 1,093.75p 1,250.00p 1223
12/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 11
11/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 4
10/07/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
07/07/2017 1,171.88p 1,171.88p 1,093.75p 1,093.75p 0
06/07/2017 1,171.88p 1,171.88p 1,171.88p 1,171.88p 0
05/07/2017 1,171.88p 1,171.88p 1,171.88p 1,171.88p 0
04/07/2017 1,171.88p 1,171.88p 1,171.88p 1,171.88p 0
03/07/2017 1,250.00p 1,250.00p 1,171.88p 1,171.88p 51
30/06/2017 1,171.88p 1,250.00p 1,171.88p 1,250.00p 403
29/06/2017 1,093.75p 1,171.88p 1,015.63p 1,171.88p 929
28/06/2017 1,250.00p 1,250.00p 1,093.75p 1,093.75p 839
27/06/2017 1,250.00p 1,250.00p 1,250.00p 1,250.00p 0
26/06/2017 1,093.75p 1,250.00p 1,093.75p 1,250.00p 832
23/06/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 5
22/06/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
21/06/2017 1,093.75p 1,093.75p 1,093.75p 1,093.75p 0
20/06/2017 1,281.25p 1,281.25p 1,015.63p 1,093.75p 0
19/06/2017 1,406.25p 1,640.63p 1,281.25p 1,281.25p 0
16/06/2017 1,640.63p 1,640.63p 1,638.63p 1,640.63p 1
15/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
14/06/2017 1,640.63p 1,640.63p 1,562.63p 1,640.63p 8
13/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
12/06/2017 1,640.63p 1,640.63p 1,562.50p 1,640.63p 5
09/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
08/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
07/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
06/06/2017 1,640.63p 1,640.63p 1,640.63p 1,640.63p 0
05/06/2017 1,734.38p 1,734.38p 1,562.50p 1,640.63p 80
02/06/2017 1,734.38p 1,734.38p 1,656.25p 1,734.38p 7
01/06/2017 1,734.38p 1,734.38p 1,625.00p 1,734.38p 26
31/05/2017 1,734.38p 1,734.38p 1,631.88p 1,734.38p 32
30/05/2017 1,734.38p 1,775.00p 1,734.38p 1,734.38p 32
26/05/2017 1,609.38p 1,775.00p 1,609.38p 1,734.38p 248
25/05/2017 1,578.13p 1,609.38p 1,578.13p 1,609.38p 341
24/05/2017 1,578.13p 1,593.75p 1,578.13p 1,578.13p 31
23/05/2017 1,578.13p 1,578.13p 1,500.00p 1,578.13p 618
22/05/2017 1,578.13p 1,578.13p 1,578.13p 1,578.13p 0
19/05/2017 1,578.13p 1,578.13p 1,578.13p 1,578.13p 0
18/05/2017 1,718.75p 1,718.75p 1,562.50p 1,578.13p 189
17/05/2017 1,718.75p 1,718.75p 1,656.25p 1,718.75p 21
16/05/2017 1,718.75p 1,743.75p 1,662.50p 1,718.75p 34
15/05/2017 1,687.50p 1,743.75p 1,687.50p 1,718.75p 24
12/05/2017 1,640.63p 1,712.50p 1,562.50p 1,687.50p 706
11/05/2017 1,734.38p 1,749.88p 1,500.00p 1,640.63p 580
10/05/2017 1,640.63p 1,640.63p 1,406.25p 1,562.50p 4457
09/05/2017 1,484.38p 1,640.63p 1,484.38p 1,640.63p 528
08/05/2017 1,484.38p 1,484.38p 1,484.38p 1,484.38p 0
05/05/2017 1,484.38p 1,499.37p 1,484.38p 1,484.38p 176
04/05/2017 1,484.38p 1,499.37p 1,415.69p 1,484.38p 97
03/05/2017 1,484.38p 1,484.38p 1,484.38p 1,484.38p 0
02/05/2017 1,421.88p 1,484.38p 1,421.88p 1,484.38p 45
28/04/2017 1,390.63p 1,468.13p 1,390.63p 1,421.88p 94
27/04/2017 1,500.00p 1,500.00p 1,343.75p 1,390.63p 516
26/04/2017 1,500.00p 1,500.00p 1,343.75p 1,500.00p 1287
25/04/2017 1,468.75p 1,468.75p 1,468.75p 1,468.75p 0
24/04/2017 1,468.75p 1,468.75p 1,375.00p 1,468.75p 66
21/04/2017 1,468.75p 1,468.75p 1,381.88p 1,468.75p 27
20/04/2017 1,468.75p 1,468.75p 1,381.88p 1,468.75p 5
19/04/2017 1,406.25p 1,554.69p 1,375.00p 1,468.75p 121
18/04/2017 1,312.50p 1,493.75p 1,312.50p 1,406.25p 645
13/04/2017 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
12/04/2017 1,312.50p 1,312.50p 1,312.50p 1,312.50p 0
11/04/2017 1,312.50p 1,312.50p 1,312.50p 1,312.50p 198
10/04/2017 1,437.50p 1,437.50p 1,250.00p 1,312.50p 674
07/04/2017 1,406.25p 1,487.50p 1,406.25p 1,437.50p 33
06/04/2017 1,343.75p 1,343.75p 1,343.75p 1,343.75p 0
05/04/2017 1,343.75p 1,343.75p 1,343.75p 1,343.75p 0
04/04/2017 1,359.38p 1,359.38p 1,319.38p 1,343.75p 497
03/04/2017 1,484.38p 1,484.38p 1,312.50p 1,359.38p 289
31/03/2017 1,484.38p 1,550.00p 1,406.25p 1,484.38p 67
30/03/2017 1,593.75p 1,593.75p 1,468.75p 1,484.38p 443
29/03/2017 1,593.75p 1,593.75p 1,562.50p 1,593.75p 1
28/03/2017 1,625.00p 1,625.00p 1,482.50p 1,593.75p 136

*Close Price adjusted for both dividends and splits