Microsaic Systems Plc Historical Data - MSYS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Microsaic Systems Plc (MSYS)
Microsaic Systems Plc (MSYS) Historical

Microsaic Systems Plc (MSYS)

1.05

-0.05

( -4.55% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.05	1.12	1	459765	1.08051514	DE
4	-0.2	-16	1.25	1.25	1	366299	1.12653687	DE
12	-0.35	-25	1.4	1.5	1	243247	1.20171761	DE
26	-0.575	-35.3846153846	1.625	1.5	1	313451	1.27780699	DE
52	-14842.7	-99.9929263158	14843.75	16406.25	1	228733	1072.93457235	DE
156	-87889.575	-99.9988053333	87890.625	119140.625	1	69506	19395.7229258	DE
260	-467577.075	-99.9997754386	467578.125	827734.375	1	50774	36276.1770353	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1.1	0.05	4.76	1.05	1.1	1.05	397039
1714062600	1.05	0	0.00	1.05	1.05	1.05	155228
1713976200	1.05	-0.07	-6.25	1.05	1.05	1.05	1019186
1713889800	1.12	0.07	6.67	1.05	1.12	1	718528
1713803400	1.05	0	0.00	1.05	1.05	1	8842
1713544200	1.05	0	0.00	1.05	1.0619	1.0238	2486
1713457800	1.05	0	0.00	1.05	1.05	1.0119	100163
1713371400	1.05	0	0.00	1.05	1.05	1.05	152179
1713285000	1.05	0	0.00	1.05	1.05	1.05	295000
1713198600	1.05	0	0.00	1.05	1.05	1.05	264804
1712939400	1.05	0	0.00	1.05	1.05	1.05	41281
1712853000	1.05	0	0.00	1.05	1.05	1.05	135480
1712766600	1.05	-0.13	-10.64	1.175	1.175	1.05	895347
1712680200	1.175	-0.05	-4.08	1.25	1.25	1.175	458941
1712593800	1.225	0	0.00	1.25	1.25	1.225	927637
1712334600	1.225	0	0.00	1.25	1.25	1.225	66244
1712248200	1.225	0	0.00	1.25	1.25	1.225	1190249
1712161800	1.225	0	0.00	1.25	1.25	1.225	130996
1712075400	1.225	0	0.00	1.25	1.25	1.225	48
1711647000	1.225	0	0.00	1.25	1.25	1.2	1015733
1711560600	1.225	0	0.00	1.25	1.25	1.2	765098
1711474200	1.225	0	0.00	1.3	1.3	1.225	56216
1711387800	1.225	-0.08	-5.77	1.3	1.3	1.225	576
1711128600	1.3	0	0.00	1.3	1.3	1.2375	141002
1711042200	1.3	0	0.00	1.3	1.3	1.21	59
1710955800	1.3	0	0.00	1.3	1.3	1.21	1147
1710869400	1.3	0	0.00	1.3	1.3	1.225	10485
1710783000	1.3	0	0.00	1.3	1.3	1.21	10999
1710523800	1.3	0	0.00	1.3	1.3	1.3	335281
1710437400	1.3	0	0.00	1.3	1.3	1.2375	2170
1710351000	1.3	0.03	1.96	1.275	1.3	1.2375	718026
1710264600	1.275	0	0.00	1.275	1.275	1.275	500
1710178200	1.275	0	0.00	1.275	1.275	1.275	504
1709919000	1.275	0	0.00	1.275	1.2875	1.275	437907
1709832600	1.275	0	0.00	1.275	1.275	1.275	474710
1709746200	1.275	0	0.00	1.275	1.275	1.275	24200
1709659800	1.275	0	0.00	1.275	1.275	1.275	1040
1709573400	1.275	-0.03	-1.92	1.3	1.3	1.275	35451
1709314200	1.3	0	0.00	1.3	1.3	1.3	26411
1709227800	1.3	0	0.00	1.3	1.3	1.3	7525
1709141400	1.3	0	0.00	1.3	1.3	1.3	5337
1709055000	1.3	0.03	1.96	1.275	1.3	1.2375	112340
1708968600	1.275	0	0.00	1.275	1.275	1.275	364
1708709400	1.275	-0.05	-3.77	1.325	1.325	1.275	303161
1708623000	1.325	0	0.00	1.325	1.325	1.325	52102
1708473600	1.325	0	0.00	1.325	1.325	1.325	0
1708387200	1.325	-0.03	-1.85	1.35	1.35	1.3	189709
1708300800	1.35	0	0.00	1.35	1.33	1.3	128097
1708041600	1.35	0	0.00	1.35	1.4	1.3	944969
1707955200	1.35	0	0.00	1.35	1.35	1.35	0
1707868800	1.35	0	0.00	1.35	1.4	1.3	238
1707782400	1.35	0	0.00	1.35	1.348	1.348	1854
1707696000	1.35	-0.08	-5.46	1.35	1.348	1.3	5061
1707436800	1.428	0.08	5.78	1.35	1.428	1.3	97684
1707350400	1.35	0	0.00	1.35	1.35	1.35	0
1707264000	1.35	0	0.00	1.35	1.305	1.302	236664
1707177600	1.35	-0.05	-3.57	1.4	1.5	1.3	33025
1707091200	1.4	0	0.00	1.4	1.399	1.337	251521
1706832000	1.4	0	0.00	1.4	1.4	1.4	0
1706745600	1.4	0	0.00	1.4	1.5	1.3	46
1706659200	1.4	0	0.00	1.4	1.336	1.336	89472
1706572800	1.4	0	0.00	1.4	1.47	1.335	64160
1706486400	1.4	0	0.00	1.4	1.47	1.332	49800

Microsaic Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions