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% 2.45p 2.30p 2.60p 2.45p 2.45p 2.45p 87,370 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 - 4.44

Microsaic (MSYS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20182.45+0.05+2.08%2.42.65709,795
23 May 20182.4+0.20+9.09%2.12.4447,915
22 May 20182.20.000.00%2.152.3482,963
21 May 20182.2-0.05-2.22%2.22.35695,425
18 May 20182.25-0.10-4.26%2.252.4350,247
17 May 20182.350.000.00%2.32.4750,824
16 May 20182.35-0.05-2.08%2.252.4964,463
15 May 20182.4+0.15+6.67%2.22.4861,041
14 May 20182.25-0.10-4.26%2.252.4497,803
11 May 20182.35+0.05+2.17%2.22.4995,680
10 May 20182.3-0.10-4.17%2.32.41,400,294
09 May 20182.4+0.10+4.35%2.352.753,066,571
08 May 20182.3-0.15-6.12%2.252.5647,687
04 May 20182.45+0.15+6.52%2.252.72,926,424
03 May 20182.3-0.10-4.17%2.32.4574,060
02 May 20182.40.000.00%2.42.45133,174
01 May 20182.4-0.05-2.04%2.32.451,049,882
30 Apr 20182.45+0.15+6.52%2.32.55823,359
27 Apr 20182.3-0.05-2.13%2.32.4562,592
26 Apr 20182.35-0.05-2.08%2.32.45539,673
25 Apr 20182.4+0.10+4.35%2.152.4797,022
Download more Microsaic Historical Data

Microsaic (MSYS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.32.652.12.3059350k710k537k0.156.52%
1 Month2.352.752.12.3669133k3M944k0.14.26%
3 Months2.653.151.752.308512k17M1M-0.2-7.55%
6 Months0.9254.60.852.68449k66M2M1.525164.86%
1 Year2.5754.60.852.611591566M2M-0.125-4.85%
3 Years47.7547.750.853.01931066M671k-45.3-94.87%
5 Years47.550.50.855.74121066M436k-45.05-94.84%
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:33 V: D:20180525 18:25:07