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
9 Jan 2023	GBX	0.0325	0.035	0.03	0.0325	0.0325	0.0 (0.0%)	953,572
6 Jan 2023	GBX	0.0325	0.035	0.0301	0.0325	0.0325	0.0 (0.0%)	419,728
5 Jan 2023	GBX	0.0325	0.0339	0.0301	0.0325	0.0325	0.0 (0.0%)	37,129,245
4 Jan 2023	GBX	0.0325	0.0335	0.0311	0.0325	0.0325	0.0 (0.0%)	3,069,291
3 Jan 2023	GBX	0.0325	0.035	0.0325	0.0325	0.0325	0.0 (0.0%)	4,650,983
30 Dec 2022	GBX	0.035	0.0352	0.03	0.0325	0.0325	-0.003 (-7.14%)	6,963,233
29 Dec 2022	GBX	0.0375	0.04	0.03	0.035	0.035	0.0 (0.0%)	17,812,083
28 Dec 2022	GBX	0.0375	0.04	0.032	0.035	0.035	-0.003 (-6.67%)	75,703,242
23 Dec 2022	GBX	0.0375	0.0375	0.0375	0.0375	0.0375	-0.003 (-6.25%)	36,135,487
22 Dec 2022	GBX	0.04	0.045	0.035	0.04	0.04	0.0 (0.0%)	2,152,230
21 Dec 2022	GBX	0.04	0.04	0.0375	0.04	0.04	0.0 (0.0%)	2,500,000
20 Dec 2022	GBX	0.04	0.045	0.035	0.04	0.04	0.0 (0.0%)	1,507,363
19 Dec 2022	GBX	0.04	0.045	0.04	0.04	0.04	0.0 (0.0%)	502,444
16 Dec 2022	GBX	0.04	0.0411	0.035	0.04	0.04	0.0 (0.0%)	12,000,456
15 Dec 2022	GBX	0.04	0.0432	0.04	0.04	0.04	0.0 (0.0%)	534,629
14 Dec 2022	GBX	0.0425	0.0435	0.04	0.04	0.04	-0.003 (-5.88%)	2,880,693
13 Dec 2022	GBX	0.0425	0.0435	0.042	0.0425	0.0425	0.0 (0.0%)	1,125,000
12 Dec 2022	GBX	0.0425	0.044	0.0401	0.0425	0.0425	0.0 (0.0%)	15,105,760
9 Dec 2022	GBX	0.0425	0.0435	0.0425	0.0425	0.0425	0.0 (0.0%)	136,815
8 Dec 2022	GBX	0.0425	0.044	0.04	0.0425	0.0425	0.0 (0.0%)	8,110,702
7 Dec 2022	GBX	0.0425	0.0425	0.042	0.0425	0.0425	0.0 (0.0%)	847,511
6 Dec 2022	GBX	0.0425	0.045	0.0405	0.0425	0.0425	0.0 (0.0%)	2,376,895
5 Dec 2022	GBX	0.0425	0.0425	0.04	0.0425	0.0425	0.0 (0.0%)	1,018,180
2 Dec 2022	GBX	0.0425	0.045	0.037	0.0425	0.0425	0.0 (0.0%)	11,843,759
1 Dec 2022	GBX	0.0425	0.0425	0.04	0.0425	0.0425	0.0 (0.0%)	7,099,571
30 Nov 2022	GBX	0.0425	0.0425	0.0411	0.0425	0.0425	0.0 (0.0%)	524,213
29 Nov 2022	GBX	0.0425	0.045	0.0401	0.0425	0.0425	0.0 (0.0%)	5,029,122
28 Nov 2022	GBX	0.0425	0.0429	0.0405	0.0425	0.0425	0.0 (0.0%)	17,162,830
25 Nov 2022	GBX	0.0425	0.0425	0.04	0.0425	0.0425	-0.003 (-5.56%)	19,274,187
24 Nov 2022	GBX	0.045	0.045	0.04	0.045	0.045	0.0 (0.0%)	7,171,616

First
3
4
5
6
7
Last

Unicorn Response |