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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Apr 2023	GBX	0.0478	0.06	0.0478	0.0525	0.0525	+0.005 (+10.53%)	22,157,561
31 Mar 2023	GBX	0.0524	0.0524	0.0466	0.0475	0.0475	-0.005 (-9.52%)	16,787,128
30 Mar 2023	GBX	0.0525	0.056	0.0485	0.0525	0.0525	0.0 (0.0%)	1,208,928
29 Mar 2023	GBX	0.0525	0.0567	0.0482	0.0525	0.0525	0.0 (0.0%)	4,024,390
28 Mar 2023	GBX	0.0525	0.06	0.0482	0.0525	0.0525	0.0 (0.0%)	5,625,000
27 Mar 2023	GBX	0.0525	0.0525	0.045	0.0525	0.0525	-0.003 (-4.55%)	13,852,410
24 Mar 2023	GBX	0.055	0.06	0.05	0.055	0.055	0.0 (0.0%)	4,710,833
23 Mar 2023	GBX	0.055	0.055	0.0505	0.055	0.055	0.0 (0.0%)	33,700,000
22 Mar 2023	GBX	0.055	0.06	0.0542	0.055	0.055	0.0 (0.0%)	281,588,581
21 Mar 2023	GBX	0.06	0.07	0.0535	0.055	0.055	-0.003 (-5.50%)	33,980,527
20 Mar 2023	GBX	0.06	0.064	0.05	0.0582	0.0582	-0.002 (-3.00%)	2,888,991
17 Mar 2023	GBX	0.06	0.07	0.05	0.06	0.06	0.0 (0.0%)	17,049,247
16 Mar 2023	GBX	0.065	0.07	0.05	0.06	0.06	-0.005 (-7.69%)	41,116,778
15 Mar 2023	GBX	0.0575	0.07	0.0544	0.065	0.065	+0.007 (+13.04%)	68,751,719
14 Mar 2023	GBX	0.045	0.065	0.04	0.0575	0.0575	+0.013 (+27.78%)	488,920,594
13 Mar 2023	GBX	0.045	0.05	0.04	0.045	0.045	0.0 (0.0%)	10,349,980
10 Mar 2023	GBX	0.038	0.0491	0.038	0.045	0.045	+0.007 (+20%)	39,928,980
9 Mar 2023	GBX	0.0375	0.04	0.0375	0.0375	0.0375	0.0 (0.0%)	10,897,494
8 Mar 2023	GBX	0.0375	0.04	0.035	0.0375	0.0375	0.0 (0.0%)	12,336,357
7 Mar 2023	GBX	0.0375	0.04	0.035	0.0375	0.0375	0.0 (0.0%)	5,533,525
6 Mar 2023	GBX	0.0375	0.04	0.035	0.0375	0.0375	0.0 (0.0%)	7,139,126
3 Mar 2023	GBX	0.0375	0.0388	0.035	0.0375	0.0375	0.0 (0.0%)	18,196,681
2 Mar 2023	GBX	0.0375	0.04	0.035	0.0375	0.0375	0.0 (0.0%)	20,613,945
1 Mar 2023	GBX	0.043	0.043	0.036	0.0375	0.0375	-0.004 (-10.71%)	17,965,613
28 Feb 2023	GBX	0.045	0.05	0.04	0.042	0.042	-0.003 (-6.67%)	37,582,039
27 Feb 2023	GBX	0.0475	0.05	0.04	0.045	0.045	-0.003 (-5.26%)	6,656,505
24 Feb 2023	GBX	0.045	0.05	0.045	0.0475	0.0475	+0.003 (+5.56%)	13,404,995
23 Feb 2023	GBX	0.045	0.05	0.044	0.045	0.045	0.0 (0.0%)	1,442,053
22 Feb 2023	GBX	0.045	0.05	0.0439	0.045	0.045	0.0 (0.0%)	1,287,671
21 Feb 2023	GBX	0.045	0.05	0.04	0.045	0.045	0.0 (0.0%)	6,591,374

First
1
2
3
4
5
Last

Unicorn Response |