1. Share Prices

  2. Microsaic Systems PLC (MSYS)

1.08p+0.00 (+0.00%)28 Jun 2024, 14:33
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
Jun 28, 20241.07p1.07p1.05p1.07p450,186
Jun 27, 20241.07p1.12p1.05p1.07p120,073
Jun 26, 20241.07p1.07p1.03p1.07p523,073
Jun 25, 20241.13p1.20p1.05p1.07p523,359
Jun 24, 20241.10p1.15p1.05p1.10p14,275
Jun 21, 20241.10p1.09p1.05p1.10p8,161
Jun 20, 20241.10p1.09p1.05p1.10p78,484
Jun 19, 20241.15p1.15p1.05p1.10p67,848
Jun 18, 20241.18p1.15p1.15p1.18p246
Jun 17, 20241.18p1.18p1.15p1.18p223,151
Jun 14, 20241.15p1.20p1.10p1.18p1,327,273
Jun 13, 20241.10p1.15p1.05p1.10p1,483
Jun 12, 20241.10p1.11p1.11p1.10p80,000
Jun 11, 20241.13p1.11p1.10p1.10p67,420
Jun 10, 20241.13p1.15p1.10p1.12p19,019
Jun 7, 20241.13p1.15p1.10p1.13p65,486
Jun 6, 20241.05p1.13p1.09p1.13p381,019
Jun 5, 20241.02p1.07p1.00p1.05p362,856
Jun 4, 20241.02p1.05p1.00p1.02p397,037
Jun 3, 20241.02p1.01p1.01p1.02p3,332
May 31, 20241.07p1.15p1.00p1.02p550,671
May 30, 20241.05p1.15p1.06p1.13p334,636
May 28, 20241.05p1.08p1.06p1.05p478,097
May 24, 20241.05p1.10p1.00p1.05p115,933
May 23, 20241.05p1.10p1.00p1.05p296,283
May 22, 20241.02p1.08p1.00p1.05p24,304
May 21, 20241.02p1.03p1.00p1.02p25,320
May 20, 20241.02p1.00p1.00p1.02p3,401
May 17, 20241.02p1.05p1.00p1.02p6,317
May 16, 20241.02p1.04p1.00p1.02p399,662
May 15, 20241.00p1.03p0.95p1.02p56,691
May 14, 20241.00p1.05p0.97p1.00p136,619
May 13, 20241.00p1.07p1.02p1.00p106,285
May 10, 20241.00p0.97p0.95p1.00p14,365
May 9, 20241.00p1.05p0.95p1.00p18,546
May 8, 20240.97p1.00p0.97p1.00p10,295
May 7, 20240.97p1.00p0.98p0.97p133,735
May 3, 20241.00p1.02p0.96p0.97p2,186,520
May 2, 20241.13p1.20p0.96p1.00p1,654,572
May 1, 20241.05p1.04p1.00p1.05p59,984
Apr 30, 20241.05p1.01p1.01p1.05p75,244
Apr 29, 20241.05p1.01p1.00p1.05p36,957
Apr 26, 20241.05p1.10p1.00p1.10p397,039
Apr 25, 20241.05p1.10p1.00p1.05p155,228
Apr 24, 20241.05p1.05p1.01p1.05p1,019,186
Apr 23, 20241.05p1.12p1.00p1.12p718,528
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
123
Showing 1 to 50 of 111

Most Read

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.