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% 1.525p 1.40p 1.65p 1.525p 1.525p 1.525p 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.3 -2.9 -1.5 - 6.96

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Oct 20181.525-0.03-1.61%1.51.5532,655
12 Oct 20181.550.000.00%1.51.550
11 Oct 20181.550.000.00%1.551.60
10 Oct 20181.550.000.00%1.51.5585,814
09 Oct 20181.55-0.05-3.13%1.51.60
08 Oct 20181.60.000.00%1.51.6170,812
05 Oct 20181.6-0.05-3.03%1.61.75470,812
04 Oct 20181.650.000.00%1.651.7100,000
03 Oct 20181.650.000.00%1.651.70
02 Oct 20181.650.000.00%1.61.6512,500
01 Oct 20181.65-0.15-8.33%1.651.8290,836
28 Sep 20181.80.000.00%1.71.80
27 Sep 20181.80.000.00%1.71.80
26 Sep 20181.80.000.00%1.71.859,294
25 Sep 20181.80.000.00%1.71.8134,626
24 Sep 20181.8+0.05+2.86%1.61.810,000
21 Sep 20181.75+0.05+2.94%1.71.8253,006
20 Sep 20181.70.000.00%1.71.8102,373
19 Sep 20181.70.000.00%1.61.70
18 Sep 20181.7-0.10-5.56%1.71.9180,000
17 Sep 20181.8-0.05-2.70%1.82100,000
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.551.551.51.543133k86k59k-0.025-1.61%
1 Month1.81.91.51.663310k471k146k-0.275-15.28%
3 Months1.6521.21.546710k7M644k-0.125-7.58%
6 Months2.62.751.21.929010k11M879k-1.075-41.35%
1 Year1.14.60.852.48393k66M2M0.42538.64%
3 Years28.7529.50.852.63551066M770k-27.225-94.70%
5 Years44.550.50.855.00831066M503k-42.975-96.57%
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:20181016 11:09:18