ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,067.70
0.92%
US Tech 100
20,865.60
1.44%
Dow Jones
44,850.35
0.31%
Brent Oil
76.32
-0.38%
Bitcoin
102,341.24
0.99%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Microsaic Systems Plc (MSYS)

  7. Microsaic Systems Plc (MSYS) Historical

MSYS Microsaic Systems Plc

0.85
0.00 (0.00%)
Jan 28 2025 - Closed
Delayed by 15 minutes

MSYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2025 0.85 0.00 0.00% 0.85 0.875 0.825 2,043,894
Jan 27 2025 0.85 0.05 6.25% 0.80 0.90 0.80 3,976,449
Jan 24 2025 0.80 0.10 14.29% 0.75 0.85 0.75 7,637,632
Jan 23 2025 0.70 -0.05 -6.67% 0.75 0.75 0.70 88,110
Jan 22 2025 0.75 0.00 0.00% 0.75 0.75 0.75 46,789
Jan 21 2025 0.75 0.00 0.00% 0.75 0.75 0.75 46,976
Jan 20 2025 0.75 0.00 0.00% 0.75 0.75 0.75 18,442
Jan 17 2025 0.75 0.00 0.00% 0.75 0.75 0.75 923
Jan 16 2025 0.75 0.00 0.00% 0.75 0.75 0.75 68,103
Jan 15 2025 0.75 0.00 0.00% 0.75 0.75 0.75 263,789
Jan 14 2025 0.75 -0.025 -3.23% 0.80 0.80 0.725 120,257
Jan 13 2025 0.775 0.00 0.00% 0.775 0.775 0.775 108,700
Jan 10 2025 0.775 0.00 0.00% 0.775 0.775 0.775 5,967
Jan 09 2025 0.775 0.00 0.00% 0.775 0.775 0.775 2,155
Jan 08 2025 0.775 0.00 0.00% 0.775 0.775 0.775 24,299
Jan 07 2025 0.775 0.00 0.00% 0.775 0.775 0.775 141,832
Jan 06 2025 0.775 0.00 0.00% 0.775 0.775 0.775 297,045
Jan 03 2025 0.775 0.00 0.00% 0.775 0.775 0.775 1,654
Jan 02 2025 0.775 0.00 0.00% 0.775 0.775 0.775 8,612
Dec 31 2024 0.775 0.00 0.00% 0.775 0.775 0.775 62,553
Dec 30 2024 0.775 0.00 0.00% 0.775 0.775 0.775 62,945
Dec 27 2024 0.775 0.00 0.00% 0.775 0.775 0.775 2,000
Dec 24 2024 0.775 0.00 0.00% 0.775 0.775 0.775 264
Dec 23 2024 0.775 0.00 0.00% 0.775 0.775 0.775 0.00
Dec 20 2024 0.775 -0.05 -6.06% 0.85 0.85 0.775 90,793
Dec 19 2024 0.825 0.00 0.00% 0.85 0.85 0.792 82,068
Dec 18 2024 0.825 0.00 0.00% 0.85 0.85 0.825 92
Dec 17 2024 0.825 0.00 0.00% 0.825 0.85 0.825 12,399
Dec 16 2024 0.825 0.00 0.00% 0.85 0.85 0.825 352,000
Dec 13 2024 0.825 0.00 0.00% 0.825 0.825 0.825 125,076
Dec 12 2024 0.825 0.00 0.00% 0.825 0.85 0.825 280,001
Dec 11 2024 0.825 0.00 0.00% 0.825 0.825 0.792 1,518,751
Dec 10 2024 0.825 0.00 0.00% 0.825 0.825 0.825 2,029
Dec 09 2024 0.825 0.00 0.00% 0.825 0.825 0.825 412
Dec 06 2024 0.825 0.00 0.00% 0.85 0.85 0.825 0.00
Dec 05 2024 0.825 0.00 0.00% 0.825 0.825 0.825 300,000
Dec 04 2024 0.825 0.00 0.00% 0.85 0.85 0.825 0.00
Dec 03 2024 0.825 -0.025 -2.94% 0.85 0.85 0.825 25,674
Dec 02 2024 0.85 0.00 0.00% 0.85 0.85 0.85 5,559
Nov 29 2024 0.85 0.00 0.00% 0.85 0.85 0.85 23,853
Nov 28 2024 0.85 0.00 0.00% 0.85 0.85 0.85 9,757
Nov 27 2024 0.85 0.00 0.00% 0.85 0.85 0.85 135
Nov 26 2024 0.85 0.05 6.25% 0.825 0.85 0.825 1,475,594
Nov 25 2024 0.80 0.00 0.00% 0.80 0.80 0.765 2,154,323
Nov 22 2024 0.80 -0.05 -5.88% 0.85 0.85 0.80 2,717,367
Nov 21 2024 0.85 0.00 0.00% 0.85 0.85 0.81435 109,069
Nov 20 2024 0.85 0.00 0.00% 0.85 0.85 0.81435 161,521
Nov 19 2024 0.85 0.00 0.00% 0.85 0.85 0.80 28,902
Nov 18 2024 0.85 0.00 0.00% 0.85 0.85 0.80 56,062
Nov 15 2024 0.85 0.00 0.00% 0.85 0.85 0.81435 804,528
Nov 14 2024 0.85 0.00 0.00% 0.85 0.85 0.80 206,045
Nov 13 2024 0.85 0.00 0.00% 0.85 0.90 0.85 2,847,350
Nov 12 2024 0.85 -0.225 -20.93% 1.05 1.05 0.775 2,387,423
Nov 11 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
Nov 08 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
Nov 07 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
Nov 06 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
Nov 05 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
Nov 04 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
Nov 01 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
Oct 31 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00

Your Recent History

LSE
MSYS
Microsaic Systems
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads