LSE:MSYS - Microsaic Systems PLC Microsaic Systems plc
Sector: Information Technology, Industry: Electronic Equipment & Instruments
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
19 May 2022 GBX 0.094 0.088 0.092 0.092 0.092 +0.002 (+1.65%) 1,173,574
18 May 2022 GBX 0.095 0.089 0.092 0.091 0.091 -0.002 (-1.62%) 5,453,157
17 May 2022 GBX 0.096 0.089 0.092 0.092 0.092 0.0 (0.0%) 4,974,755
16 May 2022 GBX 0.1 0.083 0.085 0.092 0.092 +0.007 (+8.82%) 6,916,092
13 May 2022 GBX 0.089 0.082 0.085 0.085 0.085 0.0 (0.0%) 5,476,978
12 May 2022 GBX 0.089 0.08 0.085 0.085 0.085 0.0 (0.0%) 8,349,883
11 May 2022 GBX 0.09 0.08 0.09 0.085 0.085 -0.007 (-8.11%) 14,707,500
10 May 2022 GBX 0.092 0.086 0.092 0.092 0.092 0.0 (0.0%) 976,010
9 May 2022 GBX 0.092 0.086 0.092 0.092 0.092 0.0 (0.0%) 1,421,006
6 May 2022 GBX 0.094 0.088 0.092 0.092 0.092 0.0 (0.0%) 11,936,156
5 May 2022 GBX 0.095 0.086 0.095 0.092 0.092 -0.003 (-2.63%) 18,177,912
4 May 2022 GBX 0.095 0.091 0.095 0.095 0.095 0.0 (0.0%) 5,532,217
3 May 2022 GBX 0.096 0.095 0.095 0.095 0.095 0.0 (0.0%) 3,626,052
29 Apr 2022 GBX 0.1 0.085 0.087 0.095 0.095 +0.007 (+8.57%) 11,610,338
28 Apr 2022 GBX 0.09 0.083 0.085 0.087 0.087 +0.003 (+2.94%) 23,209,660
27 Apr 2022 GBX 0.096 0.08 0.095 0.085 0.085 -0.01 (-10.53%) 47,589,848
26 Apr 2022 GBX 0.099 0.092 0.095 0.095 0.095 -0.002 (-2.46%) 5,243,064
25 Apr 2022 GBX 0.1 0.093 0.095 0.097 0.097 +0.002 (+2.53%) 3,360,802
22 Apr 2022 GBX 0.095 0.084 0.095 0.095 0.095 0.0 (0.0%) 47,495,259
21 Apr 2022 GBX 0.12 0.09 0.11 0.095 0.095 -0.01 (-9.52%) 36,571,302
20 Apr 2022 GBX 0.11 0.093 0.095 0.105 0.105 +0.01 (+10.53%) 54,702,127
19 Apr 2022 GBX 0.11 0.09 0.105 0.095 0.095 -0.007 (-7.32%) 50,128,020
14 Apr 2022 GBX 0.11 0.095 0.098 0.102 0.102 +0.005 (+5.13%) 8,967,996
13 Apr 2022 GBX 0.104 0.097 0.102 0.098 0.098 -0.005 (-4.88%) 28,747,519
12 Apr 2022 GBX 0.11 0.09 0.095 0.102 0.102 +0.007 (+7.89%) 45,236,669
11 Apr 2022 GBX 0.1 0.089 0.1 0.095 0.095 -0.002 (-2.46%) 8,877,750
8 Apr 2022 GBX 0.11 0.09 0.095 0.097 0.097 +0.002 (+2.53%) 10,954,824
7 Apr 2022 GBX 0.1 0.091 0.095 0.095 0.095 0.0 (0.0%) 12,310,577
6 Apr 2022 GBX 0.099 0.09 0.095 0.095 0.095 0.0 (0.0%) 15,283,175
5 Apr 2022 GBX 0.11 0.091 0.102 0.095 0.095 -0.007 (-7.32%) 21,448,641



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms