1. Share Prices

  2. Microsaic Systems PLC (MSYS)

0.78p-0.05 (-6.06%)20 Dec 2024, 13:16
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
Dec 20, 20240.85p0.80p0.75p0.78p90,793
Dec 19, 20240.85p0.85p0.81p0.82p82,068
Dec 18, 20240.85p0.85p0.80p0.82p92
Dec 17, 20240.82p0.85p0.80p0.82p12,399
Dec 16, 20240.85p0.80p0.80p0.82p352,000
Dec 13, 20240.82p0.80p0.78p0.82p125,076
Dec 12, 20240.82p0.85p0.80p0.82p280,001
Dec 11, 20240.82p0.82p0.78p0.82p1,518,751
Dec 10, 20240.82p0.80p0.80p0.82p2,029
Dec 9, 20240.82p0.83p0.80p0.82p412
Dec 5, 20240.82p0.83p0.83p0.82p300,000
Dec 3, 20240.85p0.85p0.80p0.82p25,674
Dec 2, 20240.85p0.89p0.84p0.85p5,559
Nov 29, 20240.85p0.89p0.84p0.85p23,853
Nov 28, 20240.85p0.84p0.84p0.85p9,757
Nov 27, 20240.85p0.81p0.81p0.85p135
Nov 26, 20240.82p0.88p0.84p0.85p1,475,594
Nov 25, 20240.80p0.81p0.75p0.80p2,154,323
Nov 22, 20240.85p0.85p0.76p0.80p2,717,367
Nov 21, 20240.85p0.84p0.80p0.85p109,069
Nov 20, 20240.85p0.84p0.80p0.85p161,521
Nov 19, 20240.85p0.90p0.80p0.85p28,902
Nov 18, 20240.85p0.85p0.82p0.85p56,062
Nov 15, 20240.85p0.82p0.82p0.85p804,528
Nov 14, 20240.85p0.90p0.80p0.85p1,206,045
Nov 13, 20240.85p0.90p0.80p0.85p2,847,350
Nov 12, 20241.05p1.05p0.74p0.85p2,387,423
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
123
Showing 1 to 50 of 138

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.