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
20 Feb 2023	GBX	0.045	0.05	0.04	0.045	0.045	0.0 (0.0%)	12,206,920
17 Feb 2023	GBX	0.05	0.05	0.0436	0.045	0.045	-0.005 (-10%)	16,119,392
16 Feb 2023	GBX	0.045	0.05	0.0431	0.05	0.05	+0.005 (+11.11%)	3,837,239
15 Feb 2023	GBX	0.045	0.05	0.04	0.045	0.045	0.0 (0.0%)	85,455
14 Feb 2023	GBX	0.045	0.05	0.045	0.045	0.045	0.0 (0.0%)	108,059
13 Feb 2023	GBX	0.045	0.05	0.0426	0.045	0.045	0.0 (0.0%)	7,216,965
10 Feb 2023	GBX	0.05	0.055	0.0418	0.045	0.045	-0.005 (-10%)	15,404,023
9 Feb 2023	GBX	0.05	0.05	0.045	0.05	0.05	-0.003 (-4.76%)	8,890,649
8 Feb 2023	GBX	0.0525	0.0525	0.0453	0.0525	0.0525	0.0 (0.0%)	318,657
7 Feb 2023	GBX	0.0475	0.0525	0.0449	0.0525	0.0525	+0.005 (+10.53%)	12,958,260
6 Feb 2023	GBX	0.0475	0.05	0.045	0.0475	0.0475	0.0 (0.0%)	23,464,811
3 Feb 2023	GBX	0.0425	0.05	0.04	0.0475	0.0475	+0.004 (+10.47%)	40,391,870
2 Feb 2023	GBX	0.0425	0.043	0.0353	0.043	0.043	+0.001 (+1.18%)	7,862,829
1 Feb 2023	GBX	0.0425	0.0425	0.0353	0.0425	0.0425	0.0 (0.0%)	3,735,804
31 Jan 2023	GBX	0.0425	0.0425	0.0352	0.0425	0.0425	0.0 (0.0%)	5,034,929
30 Jan 2023	GBX	0.0425	0.0425	0.0356	0.0425	0.0425	0.0 (0.0%)	19,135,359
27 Jan 2023	GBX	0.0425	0.0425	0.035	0.0425	0.0425	0.0 (0.0%)	34,483,765
26 Jan 2023	GBX	0.0425	0.0425	0.0362	0.0425	0.0425	0.0 (0.0%)	1,416,849
25 Jan 2023	GBX	0.0425	0.0425	0.035	0.0425	0.0425	0.0 (0.0%)	173,283,669
24 Jan 2023	GBX	0.0375	0.0425	0.0314	0.0425	0.0425	+0.005 (+13.33%)	41,278,262
23 Jan 2023	GBX	0.0375	0.04	0.035	0.0375	0.0375	0.0 (0.0%)	19,155,461
20 Jan 2023	GBX	0.0375	0.042	0.035	0.0375	0.0375	0.0 (0.0%)	57,342,560
19 Jan 2023	GBX	0.0375	0.0397	0.0341	0.0375	0.0375	0.0 (0.0%)	2,842,474
18 Jan 2023	GBX	0.0375	0.0375	0.0341	0.0375	0.0375	0.0 (0.0%)	260,000
17 Jan 2023	GBX	0.0375	0.0408	0.0375	0.0375	0.0375	0.0 (0.0%)	4,616,674
16 Jan 2023	GBX	0.035	0.0415	0.03	0.0375	0.0375	+0.003 (+7.14%)	8,422,835
13 Jan 2023	GBX	0.0325	0.04	0.0301	0.035	0.035	+0.003 (+7.69%)	33,462,916
12 Jan 2023	GBX	0.0325	0.035	0.0317	0.0325	0.0325	0.0 (0.0%)	12,747,370
11 Jan 2023	GBX	0.0325	0.035	0.03	0.0325	0.0325	0.0 (0.0%)	19,537,745
10 Jan 2023	GBX	0.0325	0.0325	0.0318	0.0325	0.0325	0.0 (0.0%)	3,164,465

First
2
3
4
5
6
Last

Unicorn Response |