Microsaic Systems plc (MSYS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0500 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 397,039 |
| 25 Apr 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 155,228 |
| 24 Apr 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 1,019,186 |
| 23 Apr 2024 | 1.0500 | 1.1200 | 1.0000 | 1.1200 | 1.1200 | 718,528 |
| 22 Apr 2024 | 1.0500 | 1.0630 | 1.0630 | 1.0500 | 1.0500 | 8,842 |
| 19 Apr 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 2,486 |
| 18 Apr 2024 | 1.0500 | 1.0000 | 1.0000 | 1.0500 | 1.0500 | 100,163 |
| 17 Apr 2024 | 1.0500 | 1.0710 | 1.0000 | 1.0500 | 1.0500 | 152,179 |
| 16 Apr 2024 | 1.0500 | 1.0000 | 1.0000 | 1.0500 | 1.0500 | 295,000 |
| 15 Apr 2024 | 1.0500 | 1.0260 | 1.0100 | 1.0500 | 1.0500 | 264,804 |
| 12 Apr 2024 | 1.0500 | 1.1000 | 0.9800 | 1.0500 | 1.0500 | 41,281 |
| 11 Apr 2024 | 1.0500 | 1.1000 | 1.0900 | 1.0500 | 1.0500 | 135,480 |
| 10 Apr 2024 | 1.1750 | 1.2170 | 1.0260 | 1.0500 | 1.0500 | 895,347 |
| 09 Apr 2024 | 1.2500 | 1.2170 | 1.1000 | 1.1750 | 1.1750 | 458,941 |
| 08 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 927,637 |
| 05 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 66,244 |
| 04 Apr 2024 | 1.2500 | 1.2000 | 1.2000 | 1.2250 | 1.2250 | 1,190,249 |
| 03 Apr 2024 | 1.2500 | 1.2250 | 1.2000 | 1.2250 | 1.2250 | 130,996 |
| 02 Apr 2024 | 1.2500 | 1.2000 | 1.2000 | 1.2250 | 1.2250 | 48 |
| 28 Mar 2024 | 1.2500 | 1.2290 | 1.2000 | 1.2250 | 1.2250 | 1,015,733 |
| 27 Mar 2024 | 1.2500 | 1.2320 | 1.2000 | 1.2250 | 1.2250 | 765,098 |
| 26 Mar 2024 | 1.3000 | 1.2500 | 1.2000 | 1.2250 | 1.2250 | 56,216 |
| 25 Mar 2024 | 1.3000 | 1.3500 | 1.2250 | 1.2250 | 1.2250 | 576 |
| 22 Mar 2024 | 1.3000 | 1.2500 | 1.2480 | 1.3000 | 1.3000 | 141,002 |
| 21 Mar 2024 | 1.3000 | 1.2500 | 1.2500 | 1.3000 | 1.3000 | 59 |
| 20 Mar 2024 | 1.3000 | 1.2500 | 1.2500 | 1.3000 | 1.3000 | 1,147 |
| 19 Mar 2024 | 1.3000 | 1.2500 | 1.2500 | 1.3000 | 1.3000 | 10,485 |
| 18 Mar 2024 | 1.3000 | 1.2500 | 1.2480 | 1.3000 | 1.3000 | 10,999 |
| 15 Mar 2024 | 1.3000 | 1.2500 | 1.2250 | 1.3000 | 1.3000 | 335,281 |
| 14 Mar 2024 | 1.3000 | 1.2500 | 1.2500 | 1.3000 | 1.3000 | 2,170 |
| 13 Mar 2024 | 1.2750 | 1.2500 | 1.2480 | 1.3000 | 1.3000 | 718,026 |
| 12 Mar 2024 | 1.2750 | 1.2500 | 1.2500 | 1.2750 | 1.2750 | 500 |
| 11 Mar 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2750 | 1.2750 | 504 |
| 08 Mar 2024 | 1.2750 | 1.2490 | 1.2490 | 1.2750 | 1.2750 | 437,907 |
| 07 Mar 2024 | 1.2750 | 1.2500 | 1.2490 | 1.2750 | 1.2750 | 474,710 |
| 06 Mar 2024 | 1.2750 | 1.2500 | 1.2500 | 1.2750 | 1.2750 | 24,200 |
| 05 Mar 2024 | 1.2750 | 1.2500 | 1.2500 | 1.2750 | 1.2750 | 1,040 |
| 04 Mar 2024 | 1.3000 | 1.3500 | 1.2500 | 1.2750 | 1.2750 | 35,451 |
| 01 Mar 2024 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 26,411 |
| 29 Feb 2024 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 7,525 |
| 28 Feb 2024 | 1.3000 | 1.2500 | 1.2500 | 1.3000 | 1.3000 | 5,337 |
| 27 Feb 2024 | 1.2750 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 112,340 |
| 26 Feb 2024 | 1.2750 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 364 |
| 23 Feb 2024 | 1.3250 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 303,161 |
| 22 Feb 2024 | 1.3250 | 1.3000 | 1.3000 | 1.3250 | 1.3250 | 52,102 |
| 21 Feb 2024 | 1.3250 | 1.3000 | 1.3000 | 1.3250 | 1.3250 | 3,562 |
| 20 Feb 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 189,709 |
| 19 Feb 2024 | 1.3500 | 1.3300 | 1.3000 | 1.3500 | 1.3500 | 128,097 |
| 16 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 944,969 |
| 15 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 14 Feb 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 238 |
| 13 Feb 2024 | 1.3500 | 1.3480 | 1.3480 | 1.3500 | 1.3500 | 1,854 |
| 12 Feb 2024 | 1.3500 | 1.3480 | 1.3000 | 1.3500 | 1.3500 | 5,061 |
| 09 Feb 2024 | 1.3500 | 1.4280 | 1.3000 | 1.4280 | 1.4280 | 97,684 |
| 08 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 07 Feb 2024 | 1.3500 | 1.3050 | 1.3020 | 1.3500 | 1.3500 | 236,664 |
| 06 Feb 2024 | 1.4000 | 1.5000 | 1.3000 | 1.3500 | 1.3500 | 33,025 |
| 05 Feb 2024 | 1.4000 | 1.3990 | 1.3370 | 1.4000 | 1.4000 | 251,521 |
| 02 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 01 Feb 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 46 |
| 31 Jan 2024 | 1.4000 | 1.3360 | 1.3360 | 1.4000 | 1.4000 | 89,472 |
| 30 Jan 2024 | 1.4000 | 1.4700 | 1.3350 | 1.4000 | 1.4000 | 64,160 |
| 29 Jan 2024 | 1.4000 | 1.4700 | 1.3320 | 1.4000 | 1.4000 | 49,800 |
| 26 Jan 2024 | 1.4000 | 1.4700 | 1.3320 | 1.4000 | 1.4000 | 112,981 |
| 25 Jan 2024 | 1.4000 | 1.4200 | 1.2600 | 1.4000 | 1.4000 | 182,704 |
| 24 Jan 2024 | 1.4000 | 1.4700 | 1.3300 | 1.4000 | 1.4000 | 181,618 |
| 23 Jan 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 1,379 |
| 22 Jan 2024 | 1.4000 | 1.4700 | 1.3300 | 1.4000 | 1.4000 | 1,091,754 |
| 19 Jan 2024 | 1.4000 | 1.4150 | 1.3210 | 1.4000 | 1.4000 | 391,657 |
| 18 Jan 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 2,502,513 |
| 17 Jan 2024 | 1.4000 | 1.4900 | 1.3000 | 1.4000 | 1.4000 | 552,932 |
| 16 Jan 2024 | 1.6250 | 1.5000 | 1.3200 | 1.4000 | 1.4000 | 2,706,806 |
| 15 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 11 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 10 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 08 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 05 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 04 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 03 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 02 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 02 Jan 2024 | 1:625 Stock split | |||||
| 29 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 28 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 27 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 22 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 21 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 20 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 19 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 18 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 15 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 14 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 13 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 12 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 11 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 08 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 07 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 06 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 05 Dec 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.