Share Name Share Symbol Market Type Share ISIN Share Description
Microsaic LSE:MSYS London Ordinary Share GB00B547ZY09 ORD 0.25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.05p +2.25% 2.275p 2.15p 2.40p 2.295p 2.225p 2.225p 58,441.00 09:26:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.8 -3.9 -5.4 - 4.13

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 20172.275+0.05+2.25%2.22499992.29558,441
27 Apr 20172.2249999-0.18-7.29%2.1252.4322,681
26 Apr 20172.4+0.05+2.13%2.42.651,604,322
25 Apr 20172.34999990.000.00%2.34999992.59999990
24 Apr 20172.34999990.000.00%2.22.541,503
21 Apr 20172.34999990.000.00%2.34999992.599999916,989
20 Apr 20172.34999990.000.00%2.34999992.59999993,000
19 Apr 20172.3499999+0.10+4.44%2.252.549999975,340
18 Apr 20172.25+0.15+7.14%2.09999992.5402,968
13 Apr 20172.09999990.000.00%1.952.09999990
12 Apr 20172.09999990.000.00%1.952.50
11 Apr 20172.09999990.000.00%2.09999992.5124,000
10 Apr 20172.0999999-0.20-8.70%2.09999992.5421,225
07 Apr 20172.2999999+0.15+6.98%2.22.520,483
06 Apr 20172.150.000.00%2.09999992.50
05 Apr 20172.150.000.00%2.09999992.50
04 Apr 20172.15-0.03-1.15%22.1749999310,617
03 Apr 20172.1749999-0.20-8.42%2.17499992.75180,703
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.352.652.1250.000002M397k-0.075-3.19%
1 Month2.3752.751.950.000002M198k-0.10-4.21%
3 Months3.254.751.950.000002M140k-0.975-30.00%
6 Months4.3756.501.950.000003M180k-2.10-48.00%
1 Year8.259.501.950.000004M141k-5.975-72.42%
3 Years45.5050.501.950.000004M72k-43.225-95.00%
5 Years32.0050.501.950.000004M56k-29.725-92.89%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170501 04:10:18