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 -5.08% 2.80p 2.60p 3.00p 2.95p 2.80p 2.95p 147,491 15:15:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 0.9 -3.4 -2.9 - 5.08

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20182.7999999-0.15-5.08%2.79999993147,491
22 Feb 20182.95-0.10-3.28%2.953.0999999101,763
21 Feb 20183.0499999+0.05+1.67%2.93.15200,000
20 Feb 201830.000.00%33360,967
19 Feb 201830.000.00%33124,820
16 Feb 20183-0.15-4.76%33.1557,500
15 Feb 20183.15+0.20+6.78%2.953.2161,062
14 Feb 20182.95-0.20-6.35%2.953.251,267,623
13 Feb 20183.15+0.85+36.96%2.29999993.29999993,682,903
12 Feb 20182.2999999-0.10-4.17%2.22.5410,848
09 Feb 20182.4-0.10-4.00%2.42.5196,401
08 Feb 20182.50.000.00%2.52.549999959,851
07 Feb 20182.50.000.00%2.52.591,766
06 Feb 20182.5-0.05-1.96%2.29999992.59999991,138,419
05 Feb 20182.5499999-0.10-3.77%2.54999992.6535,765
02 Feb 20182.65+0.05+1.92%2.52.65177,409
01 Feb 20182.5999999-0.10-3.70%2.59999992.7999999133,151
31 Jan 20182.7-0.25-8.47%2.731,287,533
30 Jan 20182.95-0.20-6.35%2.953.2286,194
29 Jan 20183.15+0.30+10.53%2.84999993.25774,002
26 Jan 20182.8499999+0.05+1.79%2.72.95734,561
25 Jan 20182.7999999+0.05+1.82%2.753.34999992,301,031
24 Jan 20182.75-0.30-9.84%2.59999993.0499999952,221
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.153.152.83.005858k361k169k-0.35-11.11%
1 Month2.83.32.22.906236k4M564k0-
3 Months1.0254.60.952.81889k66M4M1.775173.17%
6 Months1.754.60.852.73982k66M2M1.0560.00%
1 Year2.8754.750.852.697738866M1M-0.075-2.61%
3 Years43.7550.50.853.75801066M555k-40.95-93.60%
5 Years40.550.50.856.75991066M363k-37.7-93.09%
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:20180224 12:23:51