Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Microsaic Share Price (MSYS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1.60on 18-07-2018 at 16:30:00
Change -0.10 -5.88%
Buy 1.70
Sell 1.50
Buy / Sell MSYS Shares
Last Trade: Buy 28,000 at 1.70p
Day's Volume: 1,231,087
Last Close: 1.70p
Open: 1.70p
ISIN: GB00B547ZY09
Day's Range 1.55p - 1.70p
52wk Range: 0.925p - 4.60p
Market Capitalisation: £7m
VWAP: 1.663p
Shares in Issue: 456m

Recent Trades History Microsaic (MSYS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*28,0001.70Ordinary
Delayed publication
14:00:07 - 18-Jul-18
Buy*30,0001.599Ordinary
Delayed publication
13:42:47 - 18-Jul-18
Sell*428,5021.63512:00:27 - 18-Jul-18
Buy*218,3211.7511:45:59 - 18-Jul-18
Buy*54,8061.73911:45:41 - 18-Jul-18
Buy*100,0001.69909:28:45 - 18-Jul-18
Sell*339,4581.62208:51:39 - 18-Jul-18
Sell*4,8001.65616:28:43 - 17-Jul-18
Buy*50,0001.7516:08:55 - 17-Jul-18
Buy*50,0001.7415:57:02 - 17-Jul-18

Share Price History for Microsaic

Time period:
to
Frequency:
Date Open High Low Close Volume
17th Jul 2018 (Tue)1.851.901.601.851,554,891
16th Jul 2018 (Mon)1.801.851.801.801,192,107
13th Jul 2018 (Fri)1.801.801.751.80677,871
12th Jul 2018 (Thu)1.801.801.801.80389,764
11th Jul 2018 (Wed)1.801.801.801.8039,000
10th Jul 2018 (Tue)1.851.851.751.85128,836
9th Jul 2018 (Mon)1.751.851.750.001,282,542
6th Jul 2018 (Fri)1.651.751.650.00646,729
5th Jul 2018 (Thu)1.751.751.600.001,216,603
4th Jul 2018 (Wed)1.751.751.750.00409,494
3rd Jul 2018 (Tue)1.851.851.650.001,830,168
2nd Jul 2018 (Mon)2.002.001.800.001,387,838
29th Jun 2018 (Fri)2.002.001.952.00135,417
28th Jun 2018 (Thu)2.002.002.002.00135,579
27th Jun 2018 (Wed)2.002.002.002.0018,219
26th Jun 2018 (Tue)2.002.002.002.000
25th Jun 2018 (Mon)1.902.001.901.903,557,571
22nd Jun 2018 (Fri)2.002.001.851.85347,284
21st Jun 2018 (Thu)2.002.001.851.85347,284
20th Jun 2018 (Wed)1.901.901.801.90429,659
19th Jun 2018 (Tue)2.052.051.852.051,459,446
18th Jun 2018 (Mon)2.052.052.052.05289,677

News about Microsaic (MSYS)

FTSE 100 Latest
Value7,680.77
Change54.44

Login to your account

Forgot Password?

Not Registered