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 +1.75% 2.90p 2.80p 3.00p 2.90p 2.85p 2.85p 272,563 08:18:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.9 -3.4 -2.9 - 5.26

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20182.8499999-0.25-8.06%2.653.21,584,815
18 Jan 20183.0999999-0.15-4.62%3.04999993.2999999227,592
17 Jan 20183.25-0.05-1.52%3.153.29999991,415,072
16 Jan 20183.2999999-0.10-2.94%3.23.42,013,876
15 Jan 20183.4-0.28-7.61%3.29999993.682,469,370
12 Jan 20183.68-0.10-2.65%3.683.8499999396,116
11 Jan 20183.7799999+0.03+0.80%3.753.7999999597,977
10 Jan 20183.75-0.32-7.86%3.754.0999999453,501
09 Jan 20184.0700001+0.12+3.04%3.84999994.0700001853,357
08 Jan 20183.95-0.25-5.95%3.954.59999992,955,674
05 Jan 20184.1999998+0.55+15.07%3.59999994.19999981,866,317
04 Jan 20183.65-0.30-7.59%3.29999994.01000025,271,351
03 Jan 20183.95-0.34-7.93%3.94.30000011,575,375
02 Jan 20184.2899999+0.24+5.93%3.88000014.30000013,783,061
29 Dec 20174.0500001+0.25+6.58%3.79999994.251,574,158
28 Dec 20173.7999999+0.35+10.14%3.3254.49,972,337
27 Dec 20173.45+0.85+32.69%2.59999993.455,692,894
22 Dec 20172.5999999-0.15-5.45%2.5252.751,311,128
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.683.682.653.2245228k2M2M-0.78-21.20%
1 Month2.64.62.63.7204228k10M3M0.311.54%
3 Months1.14.60.852.8012066M3M1.8163.64%
6 Months1.754.60.852.7050066M2M1.1565.71%
1 Year3.1254.750.852.6988066M871k-0.225-7.20%
3 Years44.550.50.853.8954066M329k-41.6-93.48%
5 Years3850.50.857.0796066M214k-35.1-92.37%
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:20180122 14:22:43