Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Microsaic (MSYS) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Feb 2025 (Fri) 0.825 0.825 0.825 0.825 505,000
13th Feb 2025 (Thu) 0.825 0.825 0.825 0.825 505,000
12th Feb 2025 (Wed) 0.825 0.85 0.825 0.825 7,579
11th Feb 2025 (Tue) 0.825 0.825 0.825 0.825 9,033
10th Feb 2025 (Mon) 0.825 0.85 0.784 0.85 41,705
7th Feb 2025 (Fri) 0.825 0.825 0.825 0.825 1,133,111
6th Feb 2025 (Thu) 0.825 0.825 0.825 0.825 1,134,912
5th Feb 2025 (Wed) 0.825 0.825 0.825 0.825 1,239,327
4th Feb 2025 (Tue) 0.85 0.85 0.825 0.825 2,548,756
3rd Feb 2025 (Mon) 0.85 0.85 0.784 0.85 129,671
31st Jan 2025 (Fri) 0.875 0.875 0.85 0.85 372,116
30th Jan 2025 (Thu) 0.875 0.875 0.875 0.875 10,270
29th Jan 2025 (Wed) 0.85 0.875 0.85 0.875 176,847
28th Jan 2025 (Tue) 0.85 0.875 0.825 0.85 2,043,894
27th Jan 2025 (Mon) 0.80 0.90 0.80 0.85 3,976,449
24th Jan 2025 (Fri) 0.75 0.85 0.75 0.80 7,637,632
23rd Jan 2025 (Thu) 0.75 0.70 0.70 0.70 88,110
22nd Jan 2025 (Wed) 0.75 0.75 0.75 0.75 46,789
21st Jan 2025 (Tue) 0.75 0.75 0.75 0.75 46,976
20th Jan 2025 (Mon) 0.75 0.75 0.75 0.75 18,442
17th Jan 2025 (Fri) 0.75 0.75 0.75 0.75 923
16th Jan 2025 (Thu) 0.75 0.75 0.75 0.75 68,103
15th Jan 2025 (Wed) 0.75 0.75 0.75 0.75 263,789
14th Jan 2025 (Tue) 0.80 0.80 0.725 0.75 80,257
13th Jan 2025 (Mon) 0.775 0.775 0.775 0.775 108,700
10th Jan 2025 (Fri) 0.775 0.775 0.775 0.775 5,967
9th Jan 2025 (Thu) 0.775 0.775 0.775 0.775 2,155
8th Jan 2025 (Wed) 0.775 0.775 0.775 0.775 24,299
7th Jan 2025 (Tue) 0.775 0.816 0.775 0.775 141,832
6th Jan 2025 (Mon) 0.775 0.775 0.775 0.775 297,045
3rd Jan 2025 (Fri) 0.775 0.775 0.775 0.775 1,654
2nd Jan 2025 (Thu) 0.775 0.775 0.775 0.775 8,612
1st Jan 2025 (Wed) 0.775 0.775 0.775 0.775 0
FTSE 100 Latest
Value8,809.74
Change53.53