1.23p+0.00 (+0.00%)28 Mar 2024, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Microsaic Systems PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20241.25p1.23p1.20p1.23p1,015,733
Mar 27, 20241.25p1.23p1.20p1.23p765,098
Mar 26, 20241.30p1.25p1.20p1.23p56,216
Mar 25, 20241.30p1.35p1.23p1.23p576
Mar 22, 20241.30p1.25p1.25p1.30p141,002
Mar 21, 20241.30p1.25p1.25p1.30p59
Mar 20, 20241.30p1.25p1.25p1.30p1,147
Mar 19, 20241.30p1.25p1.25p1.30p10,485
Mar 18, 20241.30p1.25p1.25p1.30p10,999
Mar 15, 20241.30p1.25p1.23p1.30p335,281
Mar 14, 20241.30p1.25p1.25p1.30p2,170
Mar 13, 20241.27p1.25p1.25p1.30p718,026
Mar 12, 20241.27p1.25p1.25p1.27p500
Mar 11, 20241.27p1.27p1.25p1.27p504
Mar 8, 20241.27p1.25p1.25p1.27p437,907
Mar 7, 20241.27p1.25p1.25p1.27p474,710
Mar 6, 20241.27p1.25p1.25p1.27p24,200
Mar 5, 20241.27p1.25p1.25p1.27p1,040
Mar 4, 20241.30p1.35p1.25p1.27p35,451
Mar 1, 20241.30p1.35p1.25p1.30p26,411
Feb 29, 20241.30p1.35p1.25p1.30p7,525
Feb 28, 20241.30p1.25p1.25p1.30p5,337
Feb 27, 20241.27p1.35p1.25p1.30p112,340
Feb 26, 20241.27p1.30p1.25p1.27p364
Feb 23, 20241.32p1.30p1.25p1.27p303,161
Feb 22, 20241.32p1.30p1.30p1.32p52,102
Feb 21, 20241.32p1.30p1.30p1.32p3,562
Feb 20, 20241.35p1.35p1.30p1.32p189,709
Feb 19, 20241.35p1.33p1.30p1.35p128,097
Feb 16, 20241.35p1.40p1.30p1.35p944,969
Feb 14, 20241.35p1.40p1.30p1.35p238
Feb 13, 20241.35p1.35p1.35p1.35p1,854
Feb 12, 20241.35p1.35p1.30p1.35p5,061
Feb 9, 20241.35p1.43p1.30p1.43p97,684
Feb 7, 20241.35p1.31p1.30p1.35p236,664
Feb 6, 20241.40p1.50p1.30p1.35p33,025
Feb 5, 20241.40p1.40p1.34p1.40p251,521
Feb 1, 20241.40p1.50p1.30p1.40p46
Jan 31, 20241.40p1.34p1.34p1.40p89,472
Jan 30, 20241.40p1.47p1.33p1.40p64,160
Jan 29, 20241.40p1.47p1.33p1.40p49,800
Jan 26, 20241.40p1.47p1.33p1.40p112,981
Jan 25, 20241.40p1.42p1.26p1.40p182,704
Jan 24, 20241.40p1.47p1.33p1.40p181,618
Jan 23, 20241.40p1.50p1.30p1.40p1,379
Jan 22, 20241.40p1.47p1.33p1.40p1,091,754
Jan 19, 20241.40p1.42p1.32p1.40p391,657
Jan 18, 20241.40p1.50p1.30p1.40p2,502,513
Jan 17, 20241.40p1.49p1.30p1.40p552,932
Jan 16, 20241.63p1.50p1.32p1.40p2,706,806
Showing 1 to 50 of 113