1. Share Prices

  2. Microsaic Systems PLC (MSYS)

1.12p+0.07 (+6.67%)23 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Microsaic Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20241.05p1.06p1.06p1.05p8,842
Apr 19, 20241.05p1.10p1.00p1.05p2,486
Apr 18, 20241.05p1.00p1.00p1.05p100,163
Apr 17, 20241.05p1.07p1.00p1.05p152,179
Apr 16, 20241.05p1.00p1.00p1.05p295,000
Apr 15, 20241.05p1.03p1.01p1.05p264,804
Apr 12, 20241.05p1.10p0.98p1.05p41,281
Apr 11, 20241.05p1.10p1.09p1.05p135,480
Apr 10, 20241.18p1.22p1.03p1.05p895,347
Apr 9, 20241.25p1.22p1.10p1.18p458,941
Apr 8, 20241.25p1.25p1.20p1.23p927,637
Apr 5, 20241.25p1.25p1.20p1.23p66,244
Apr 4, 20241.25p1.20p1.20p1.23p1,190,249
Apr 3, 20241.25p1.23p1.20p1.23p130,996
Apr 2, 20241.25p1.20p1.20p1.23p48
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
123
Showing 1 to 50 of 112

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20