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
  +0.125p +3.23% 4.00p 3.75p 4.25p 4.00p 3.875p 3.875p 4,603.00 09:42:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.8 -3.9 -5.4 - 7.25

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20164+0.13+3.23%3.544,603
01 Dec 20163.8750.000.00%3.53.875253,807
30 Nov 20163.8750.000.00%3.53.87556,769
29 Nov 20163.8750.000.00%3.53.8757,500
28 Nov 20163.8750.000.00%3.53.8750
25 Nov 20163.875-0.25-6.06%3.8756.5139,484
24 Nov 20164.1250.000.00%4.1256.535,000
23 Nov 20164.125-0.25-5.71%4.1254.541,664
22 Nov 20164.3750.000.00%4.256.52,000
21 Nov 20164.3750.000.00%4.3754.750
18 Nov 20164.3750.000.00%4.3754.750
17 Nov 20164.3750.000.00%4.3754.750
16 Nov 20164.3750.000.00%4.3754.751,591
15 Nov 20164.3750.000.00%4.3754.751,178
14 Nov 20164.3750.000.00%44.37513,915
11 Nov 20164.3750.000.00%44.3750
10 Nov 20164.3750.000.00%44.3750
09 Nov 20164.3750.000.00%3.754.3750
08 Nov 20164.3750.000.00%4.3754.750
07 Nov 20164.3750.000.00%4.3754.750
04 Nov 20164.3750.000.00%4.3754.750
03 Nov 20164.3750.000.00%4.3754.750
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.1256.503.503.87500254k92k-0.13-3.03%
1 Month4.3756.503.503.92660254k28k-0.38-8.57%
3 Months4.756.8753.504.79590640k54k-0.75-15.79%
6 Months8.258.253.505.165304M106k-4.25-51.52%
1 Year24.5024.503.506.059804M60k-20.50-83.67%
3 Years43.5050.503.5029.349204M51k-39.50-90.80%
5 Years30.0050.503.5031.703704M40k-26.00-86.67%
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:34 V: D:20161203 06:52:31