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
  +0.15p +10.71% 1.55p 1.50p 1.60p 1.65p 1.40p 1.40p 1,188,673 16:22:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.3 -2.9 -1.5 - 7.07

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20181.55+0.15+10.71%1.31.651,188,673
16 Aug 20181.4+0.05+3.70%1.21.42,172,510
15 Aug 20181.35-0.10-6.90%1.351.60
14 Aug 20181.450.000.00%1.451.6269,321
13 Aug 20181.450.000.00%1.451.6310,770
10 Aug 20181.450.000.00%1.451.6254,092
09 Aug 20181.450.000.00%1.451.613,000
08 Aug 20181.450.000.00%1.451.6373,628
07 Aug 20181.450.000.00%1.451.6479,354
06 Aug 20181.45-0.15-9.38%1.451.62,113,428
03 Aug 20181.6-0.05-3.03%1.61.650
02 Aug 20181.650.000.00%1.61.65122,854
01 Aug 20181.650.000.00%1.61.675250,766
31 Jul 20181.650.000.00%1.61.6527,458
30 Jul 20181.650.000.00%1.61.6556,190
27 Jul 20181.650.000.00%1.61.6555,388
26 Jul 20181.65+0.10+6.45%1.41.65408,648
25 Jul 20181.55-0.05-3.13%1.551.8126,640
24 Jul 20181.6-0.05-3.03%1.551.71,231,843
23 Jul 20181.65-0.05-2.94%1.61.6590,623
20 Jul 20181.7+0.05+3.03%1.61.70
19 Jul 20181.650.000.00%1.61.65149,932
18 Jul 20181.65-0.05-2.94%1.551.81,767,405
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.451.651.21.4139254k2M752k0.16.90%
1 Month1.651.81.21.484813k2M492k-0.1-6.06%
3 Months2.452.51.21.850813k11M888k-0.9-36.73%
6 Months3.153.151.22.127912k17M990k-1.6-50.79%
1 Year1.754.60.852.51492k66M2M-0.2-11.43%
3 Years43.543.50.852.80241066M737k-41.95-96.44%
5 Years47.550.50.855.22461066M484k-45.95-96.74%
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:40 V: D:20180818 06:32:11