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
12 Oct 2022	GBX	0.052	0.052	0.04	0.0425	0.0425	-0.013 (-22.73%)	68,912,898
11 Oct 2022	GBX	0.06	0.065	0.05	0.055	0.055	-0.005 (-8.33%)	57,535,207
10 Oct 2022	GBX	0.0675	0.07	0.055	0.06	0.06	-0.007 (-11.11%)	101,688,000
7 Oct 2022	GBX	0.0549	0.0695	0.0549	0.0675	0.0675	+0.015 (+28.57%)	45,377,684
6 Oct 2022	GBX	0.0475	0.0548	0.045	0.0525	0.0525	+0.005 (+10.53%)	7,108,888
5 Oct 2022	GBX	0.045	0.05	0.045	0.0475	0.0475	+0.003 (+5.56%)	15,474,673
4 Oct 2022	GBX	0.045	0.0476	0.045	0.045	0.045	0.0 (0.0%)	17,851,090
3 Oct 2022	GBX	0.05	0.05	0.04	0.045	0.045	-0.005 (-10%)	53,587,809
30 Sep 2022	GBX	0.057	0.057	0.045	0.05	0.05	0.0 (0.0%)	21,704,990
29 Sep 2022	GBX	0.0525	0.055	0.047	0.05	0.05	-0.003 (-4.76%)	57,093,646
28 Sep 2022	GBX	0.0525	0.0579	0.051	0.0525	0.0525	0.0 (0.0%)	36,689,582
27 Sep 2022	GBX	0.0525	0.055	0.0509	0.0525	0.0525	0.0 (0.0%)	5,258,340
26 Sep 2022	GBX	0.0546	0.0546	0.0508	0.0525	0.0525	-0.003 (-4.55%)	7,157,497
23 Sep 2022	GBX	0.055	0.06	0.05	0.055	0.055	0.0 (0.0%)	10,849,948
22 Sep 2022	GBX	0.055	0.058	0.05	0.055	0.055	0.0 (0.0%)	3,080,261
21 Sep 2022	GBX	0.055	0.06	0.05	0.055	0.055	0.0 (0.0%)	1,270,136
20 Sep 2022	GBX	0.055	0.06	0.055	0.055	0.055	0.0 (0.0%)	1,002,910
16 Sep 2022	GBX	0.055	0.059	0.0541	0.055	0.055	0.0 (0.0%)	9,803,801
15 Sep 2022	GBX	0.055	0.059	0.053	0.055	0.055	0.0 (0.0%)	13,641,315
14 Sep 2022	GBX	0.0525	0.06	0.0523	0.055	0.055	+0.003 (+4.76%)	13,631,970
13 Sep 2022	GBX	0.0525	0.055	0.052	0.0525	0.0525	0.0 (0.0%)	9,756,340
12 Sep 2022	GBX	0.055	0.06	0.051	0.0525	0.0525	-0.003 (-4.55%)	39,122,422
9 Sep 2022	GBX	0.0525	0.06	0.051	0.055	0.055	+0.003 (+4.76%)	48,198,205
8 Sep 2022	GBX	0.0618	0.0618	0.0525	0.0525	0.0525	-0.01 (-16%)	33,430,650
7 Sep 2022	GBX	0.0625	0.0625	0.06	0.0625	0.0625	0.0 (0.0%)	6,161,474
6 Sep 2022	GBX	0.065	0.065	0.06	0.0625	0.0625	-0.003 (-3.85%)	16,673,949
5 Sep 2022	GBX	0.065	0.07	0.06	0.065	0.065	0.0 (0.0%)	1,779,428
2 Sep 2022	GBX	0.065	0.0674	0.063	0.065	0.065	0.0 (0.0%)	20,091,754
1 Sep 2022	GBX	0.065	0.07	0.06	0.065	0.065	0.0 (0.0%)	19,375,872
31 Aug 2022	GBX	0.0675	0.0715	0.06	0.065	0.065	-0.003 (-3.70%)	12,498,959

First
5
6
7
8
9
Last

Unicorn Response |