Microsaic Systems Plc Recent Share Price (LSE:MSYS)

LSE:MSYS - Microsaic Systems PLC Microsaic Systems Plc
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Jul 2023	GBX	0.0065	0.0065	0.0065	0.0065	0.0065	0.0 (0.0%)	0
30 Jun 2023	GBX	0.0065	0.008	0.005	0.0065	0.0065	0.0 (0.0%)	231,149,457
29 Jun 2023	GBX	0.01	0.011	0.0053	0.0065	0.0065	-0.004 (-35%)	169,203,969
28 Jun 2023	GBX	0.0105	0.011	0.0085	0.01	0.01	-0.001 (-4.76%)	91,947,523
27 Jun 2023	GBX	0.0084	0.0134	0.0084	0.0105	0.0105	+0.003 (+40.00%)	245,498,500
26 Jun 2023	GBX	0.0144	0.0144	0.007	0.0075	0.0075	-0.015 (-66.67%)	555,222,312
23 Jun 2023	GBX	0.0225	0.024	0.0222	0.0225	0.0225	+0.001 (+5.14%)	11,264,230
22 Jun 2023	GBX	0.0224	0.0224	0.02	0.0214	0.0214	-0.001 (-4.89%)	21,367,356
21 Jun 2023	GBX	0.0225	0.025	0.02	0.0225	0.0225	0.0 (0.0%)	8,331,365
20 Jun 2023	GBX	0.0225	0.0249	0.0208	0.0225	0.0225	0.0 (0.0%)	518,461
19 Jun 2023	GBX	0.0225	0.025	0.02	0.0225	0.0225	0.0 (0.0%)	27,484,150
16 Jun 2023	GBX	0.024	0.0249	0.0208	0.0225	0.0225	-0.002 (-6.25%)	15,399,656
15 Jun 2023	GBX	0.025	0.028	0.0202	0.024	0.024	-0.001 (-4%)	33,736,280
14 Jun 2023	GBX	0.025	0.03	0.022	0.025	0.025	0.0 (0.0%)	38,123,646
13 Jun 2023	GBX	0.025	0.03	0.0235	0.025	0.025	0.0 (0.0%)	14,803,120
12 Jun 2023	GBX	0.025	0.03	0.02	0.025	0.025	0.0 (0.0%)	1,199,354
9 Jun 2023	GBX	0.025	0.03	0.02	0.025	0.025	0.0 (0.0%)	24,314,653
8 Jun 2023	GBX	0.025	0.03	0.0235	0.025	0.025	0.0 (0.0%)	9,863,784
7 Jun 2023	GBX	0.025	0.025	0.0222	0.025	0.025	0.0 (0.0%)	204,691
6 Jun 2023	GBX	0.025	0.03	0.0236	0.025	0.025	0.0 (0.0%)	43,845,328
5 Jun 2023	GBX	0.0275	0.03	0.024	0.025	0.025	-0.003 (-9.09%)	37,743,672
2 Jun 2023	GBX	0.0275	0.0275	0.025	0.0275	0.0275	0.0 (0.0%)	7,064,698
1 Jun 2023	GBX	0.0265	0.03	0.0265	0.0275	0.0275	+0.003 (+10%)	38,550,511
31 May 2023	GBX	0.025	0.03	0.024	0.025	0.025	0.0 (0.0%)	3,672,842
30 May 2023	GBX	0.025	0.03	0.02	0.025	0.025	0.0 (0.0%)	19,109,289
26 May 2023	GBX	0.025	0.03	0.0248	0.025	0.025	+0.003 (+11.11%)	2,417,335
25 May 2023	GBX	0.0225	0.025	0.02	0.0225	0.0225	0.0 (0.0%)	8,958,781
24 May 2023	GBX	0.025	0.028	0.0225	0.0225	0.0225	-0.003 (-10%)	23,510,520
23 May 2023	GBX	0.0225	0.03	0.0225	0.025	0.025	+0.003 (+11.11%)	75,340,656
22 May 2023	GBX	0.0269	0.0269	0.0211	0.0225	0.0225	-0.005 (-18.18%)	74,869,055

First
1
2
3
4
5
Last

Unicorn Response |