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
  +0.20p +7.77% 2.775p 2.60p 2.95p 2.875p 2.575p 2.575p 155,000 08:32:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.9 -3.4 -2.9 - 5.03

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20172.775+0.20+7.77%2.5752.875155,000
25 May 20172.575+0.05+1.98%2.52.575212,962
24 May 20172.5250.000.00%2.52.52519,453
23 May 20172.5250.000.00%2.52.525386,137
22 May 20172.5250.000.00%2.52.5250
19 May 20172.5250.000.00%2.52.5250
18 May 20172.525-0.23-8.18%2.52.825117,858
17 May 20172.750.000.00%2.752.7512,998
16 May 20172.750.000.00%2.752.82521,343
15 May 20172.75+0.05+1.85%2.72.7515,287
12 May 20172.7+0.08+2.86%2.6252.75441,081
11 May 20172.625+0.13+5.00%2.6253362,303
10 May 20172.5-0.13-4.76%2.52.6252,785,423
09 May 20172.625+0.25+10.53%2.3752.625330,160
08 May 20172.3750.000.00%2.252.3750
05 May 20172.3750.000.00%2.252.375110,000
04 May 20172.3750.000.00%2.3752.37560,878
03 May 20172.3750.000.00%2.3752.3750
02 May 20172.375+0.10+4.40%2.252.37527,843
28 Apr 20172.275+0.05+2.25%2.22499992.29558,441
27 Apr 20172.2249999-0.18-7.29%2.1252.4322,681
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.5252.8752.50.00000386k124k0.259.90%
1 Month2.22532.2250.000003M261k0.5524.72%
3 Months2.8753.251.950.000003M185k-0.1-3.48%
6 Months4.1256.51.950.000003M221k-1.35-32.73%
1 Year8.259.51.950.000004M160k-5.475-66.36%
3 Years45.550.51.950.000004M78k-42.725-93.90%
5 Years42.550.51.950.000004M56k-39.725-93.47%
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:41 V: D:20170527 15:51:57