1.23p+0.00 (+0.00%)28 Mar 2024, 16:04
Microsaic Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1.25p | 1.23p | 1.20p | 1.23p | 1,015,733 |
Mar 27, 2024 | 1.25p | 1.23p | 1.20p | 1.23p | 765,098 |
Mar 26, 2024 | 1.30p | 1.25p | 1.20p | 1.23p | 56,216 |
Mar 25, 2024 | 1.30p | 1.35p | 1.23p | 1.23p | 576 |
Mar 22, 2024 | 1.30p | 1.25p | 1.25p | 1.30p | 141,002 |
Mar 21, 2024 | 1.30p | 1.25p | 1.25p | 1.30p | 59 |
Mar 20, 2024 | 1.30p | 1.25p | 1.25p | 1.30p | 1,147 |
Mar 19, 2024 | 1.30p | 1.25p | 1.25p | 1.30p | 10,485 |
Mar 18, 2024 | 1.30p | 1.25p | 1.25p | 1.30p | 10,999 |
Mar 15, 2024 | 1.30p | 1.25p | 1.23p | 1.30p | 335,281 |
Mar 14, 2024 | 1.30p | 1.25p | 1.25p | 1.30p | 2,170 |
Mar 13, 2024 | 1.27p | 1.25p | 1.25p | 1.30p | 718,026 |
Mar 12, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 500 |
Mar 11, 2024 | 1.27p | 1.27p | 1.25p | 1.27p | 504 |
Mar 8, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 437,907 |
Mar 7, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 474,710 |
Mar 6, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 24,200 |
Mar 5, 2024 | 1.27p | 1.25p | 1.25p | 1.27p | 1,040 |
Mar 4, 2024 | 1.30p | 1.35p | 1.25p | 1.27p | 35,451 |
Mar 1, 2024 | 1.30p | 1.35p | 1.25p | 1.30p | 26,411 |
Feb 29, 2024 | 1.30p | 1.35p | 1.25p | 1.30p | 7,525 |
Feb 28, 2024 | 1.30p | 1.25p | 1.25p | 1.30p | 5,337 |
Feb 27, 2024 | 1.27p | 1.35p | 1.25p | 1.30p | 112,340 |
Feb 26, 2024 | 1.27p | 1.30p | 1.25p | 1.27p | 364 |
Feb 23, 2024 | 1.32p | 1.30p | 1.25p | 1.27p | 303,161 |
Feb 22, 2024 | 1.32p | 1.30p | 1.30p | 1.32p | 52,102 |
Feb 21, 2024 | 1.32p | 1.30p | 1.30p | 1.32p | 3,562 |
Feb 20, 2024 | 1.35p | 1.35p | 1.30p | 1.32p | 189,709 |
Feb 19, 2024 | 1.35p | 1.33p | 1.30p | 1.35p | 128,097 |
Feb 16, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 944,969 |
Feb 14, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 238 |
Feb 13, 2024 | 1.35p | 1.35p | 1.35p | 1.35p | 1,854 |
Feb 12, 2024 | 1.35p | 1.35p | 1.30p | 1.35p | 5,061 |
Feb 9, 2024 | 1.35p | 1.43p | 1.30p | 1.43p | 97,684 |
Feb 7, 2024 | 1.35p | 1.31p | 1.30p | 1.35p | 236,664 |
Feb 6, 2024 | 1.40p | 1.50p | 1.30p | 1.35p | 33,025 |
Feb 5, 2024 | 1.40p | 1.40p | 1.34p | 1.40p | 251,521 |
Feb 1, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 46 |
Jan 31, 2024 | 1.40p | 1.34p | 1.34p | 1.40p | 89,472 |
Jan 30, 2024 | 1.40p | 1.47p | 1.33p | 1.40p | 64,160 |
Jan 29, 2024 | 1.40p | 1.47p | 1.33p | 1.40p | 49,800 |
Jan 26, 2024 | 1.40p | 1.47p | 1.33p | 1.40p | 112,981 |
Jan 25, 2024 | 1.40p | 1.42p | 1.26p | 1.40p | 182,704 |
Jan 24, 2024 | 1.40p | 1.47p | 1.33p | 1.40p | 181,618 |
Jan 23, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 1,379 |
Jan 22, 2024 | 1.40p | 1.47p | 1.33p | 1.40p | 1,091,754 |
Jan 19, 2024 | 1.40p | 1.42p | 1.32p | 1.40p | 391,657 |
Jan 18, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 2,502,513 |
Jan 17, 2024 | 1.40p | 1.49p | 1.30p | 1.40p | 552,932 |
Jan 16, 2024 | 1.63p | 1.50p | 1.32p | 1.40p | 2,706,806 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.