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
  +0.00p +0.00% 1.025p 1.00p 1.05p 1.025p 1.025p 1.025p 0 07:30:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.9 -3.4 -2.9 - 1.86

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20171.02499990.000.00%1.02499991.10
16 Nov 20171.02499990.000.00%0.89999991.02499993,170
15 Nov 20171.02499990.000.00%0.89999991.02499990
14 Nov 20171.0249999-0.15-12.77%1.02499991.325156,250
13 Nov 20171.17499990.000.00%1.17499991.3250
10 Nov 20171.17499990.000.00%1.17499991.3250
09 Nov 20171.17499990.000.00%1.17499991.325100,000
08 Nov 20171.1749999+0.02+2.17%1.14999991.2999999209,753
07 Nov 20171.14999990.000.00%11.14999990
06 Nov 20171.14999990.000.00%1.14999991.29999990
03 Nov 20171.14999990.000.00%11.14999990
02 Nov 20171.14999990.000.00%11.14999990
01 Nov 20171.14999990.000.00%1.0751.2999999144,103
31 Oct 20171.14999990.000.00%1.11.299999934,582
30 Oct 20171.14999990.000.00%11.14999990
27 Oct 20171.14999990.000.00%1.14999991.29999990
26 Oct 20171.1499999+0.02+2.22%1.04999991.25224,573
25 Oct 20171.1250.000.00%11.2134,873
24 Oct 20171.1250.000.00%11.12541,893
23 Oct 20171.1250.000.00%11.125125,000
20 Oct 20171.125+0.02+2.27%11.12520,576
19 Oct 20171.10.000.00%11.10
18 Oct 20171.10.000.00%11.10
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.1751.3250.91.02500156k32k-0.15-12.77%
1 Month1.11.3250.91.13310225k60k-0.075-6.82%
3 Months1.7520.91.197102M160k-0.725-41.43%
6 Months2.5252.8750.91.530404M141k-1.5-59.41%
1 Year4.3756.50.92.358504M178k-3.35-76.57%
3 Years49.550.50.97.346504M88k-48.475-97.93%
5 Years39.550.50.916.160404M69k-38.475-97.41%
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:20171118 10:36:25