Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

MSYS Microsaic Systems Plc

1.05

-0.05 (-4.55%)

Apr 29 2024 - Closed

Delayed by 15 minutes

MSYS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	1.10	0.05	4.76%	1.05	1.10	1.05	397,039
Apr 25 2024	1.05	0.00	0.00%	1.05	1.05	1.05	155,228
Apr 24 2024	1.05	-0.07	-6.25%	1.05	1.05	1.05	1,019,186
Apr 23 2024	1.12	0.07	6.67%	1.05	1.12	1.00	718,528
Apr 22 2024	1.05	0.00	0.00%	1.05	1.05	1.00	8,842
Apr 19 2024	1.05	0.00	0.00%	1.05	1.0619	1.0238	2,486
Apr 18 2024	1.05	0.00	0.00%	1.05	1.05	1.0119	100,163
Apr 17 2024	1.05	0.00	0.00%	1.05	1.05	1.05	152,179
Apr 16 2024	1.05	0.00	0.00%	1.05	1.05	1.05	295,000
Apr 15 2024	1.05	0.00	0.00%	1.05	1.05	1.05	264,804
Apr 12 2024	1.05	0.00	0.00%	1.05	1.05	1.05	41,281
Apr 11 2024	1.05	0.00	0.00%	1.05	1.05	1.05	135,480
Apr 10 2024	1.05	-0.13	-10.64%	1.175	1.175	1.05	895,347
Apr 09 2024	1.175	-0.05	-4.08%	1.25	1.25	1.175	458,941
Apr 08 2024	1.225	0.00	0.00%	1.25	1.25	1.225	927,637
Apr 05 2024	1.225	0.00	0.00%	1.25	1.25	1.225	66,244
Apr 04 2024	1.225	0.00	0.00%	1.25	1.25	1.225	1,190,249
Apr 03 2024	1.225	0.00	0.00%	1.25	1.25	1.225	130,996
Apr 02 2024	1.225	0.00	0.00%	1.25	1.25	1.225	48
Mar 28 2024	1.225	0.00	0.00%	1.25	1.25	1.20	1,015,733
Mar 27 2024	1.225	0.00	0.00%	1.25	1.25	1.20	765,098
Mar 26 2024	1.225	0.00	0.00%	1.30	1.30	1.225	56,216
Mar 25 2024	1.225	-0.08	-5.77%	1.30	1.30	1.225	576
Mar 22 2024	1.30	0.00	0.00%	1.30	1.30	1.2375	141,002
Mar 21 2024	1.30	0.00	0.00%	1.30	1.30	1.21	59
Mar 20 2024	1.30	0.00	0.00%	1.30	1.30	1.21	1,147
Mar 19 2024	1.30	0.00	0.00%	1.30	1.30	1.225	10,485
Mar 18 2024	1.30	0.00	0.00%	1.30	1.30	1.21	10,999
Mar 15 2024	1.30	0.00	0.00%	1.30	1.30	1.30	335,281
Mar 14 2024	1.30	0.00	0.00%	1.30	1.30	1.2375	2,170
Mar 13 2024	1.30	0.03	1.96%	1.275	1.30	1.2375	718,026
Mar 12 2024	1.275	0.00	0.00%	1.275	1.275	1.275	500
Mar 11 2024	1.275	0.00	0.00%	1.275	1.275	1.275	504
Mar 08 2024	1.275	0.00	0.00%	1.275	1.2875	1.275	437,907
Mar 07 2024	1.275	0.00	0.00%	1.275	1.275	1.275	474,710
Mar 06 2024	1.275	0.00	0.00%	1.275	1.275	1.275	24,200
Mar 05 2024	1.275	0.00	0.00%	1.275	1.275	1.275	1,040
Mar 04 2024	1.275	-0.03	-1.92%	1.30	1.30	1.275	35,451
Mar 01 2024	1.30	0.00	0.00%	1.30	1.30	1.30	26,411
Feb 29 2024	1.30	0.00	0.00%	1.30	1.30	1.30	7,525
Feb 28 2024	1.30	0.00	0.00%	1.30	1.30	1.30	5,337
Feb 27 2024	1.30	0.03	1.96%	1.275	1.30	1.2375	112,340
Feb 26 2024	1.275	0.00	0.00%	1.275	1.275	1.275	364
Feb 23 2024	1.275	-0.05	-3.77%	1.325	1.325	1.275	303,161
Feb 22 2024	1.325	0.00	0.00%	1.325	1.325	1.325	52,102
Feb 20 2024	1.325	0.00	0.00%	1.325	1.325	1.325	0.00
Feb 19 2024	1.325	-0.03	-1.85%	1.35	1.35	1.30	189,709
Feb 18 2024	1.35	0.00	0.00%	1.35	1.33	1.30	128,097
Feb 15 2024	1.35	0.00	0.00%	1.35	1.40	1.30	944,969
Feb 14 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Feb 13 2024	1.35	0.00	0.00%	1.35	1.40	1.30	238
Feb 12 2024	1.35	0.00	0.00%	1.35	1.348	1.348	1,854
Feb 11 2024	1.35	-0.08	-5.46%	1.35	1.348	1.30	5,061
Feb 08 2024	1.428	0.08	5.78%	1.35	1.428	1.30	97,684
Feb 07 2024	1.35	0.00	0.00%	1.35	1.35	1.35	0.00
Feb 06 2024	1.35	0.00	0.00%	1.35	1.305	1.302	236,664
Feb 05 2024	1.35	-0.05	-3.57%	1.40	1.50	1.30	33,025
Feb 04 2024	1.40	0.00	0.00%	1.40	1.399	1.337	251,521
Feb 01 2024	1.40	0.00	0.00%	1.40	1.40	1.40	0.00
Jan 31 2024	1.40	0.00	0.00%	1.40	1.50	1.30	46
Jan 30 2024	1.40	0.00	0.00%	1.40	1.336	1.336	89,472
Jan 29 2024	1.40	0.00	0.00%	1.40	1.47	1.335	64,160

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