Select a section

SEARCH

Microsaic Systems

(MSYS)

Sector: Electronic & Electrical Equipment

0.83p

0.00p 0.00

Last updated: 16:57:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
02/07/2025	0.83p	0.83p	0.82p	0.83p	505,000
01/07/2025	0.83p	0.83p	0.82p	0.83p	505,000
30/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
27/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
26/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
25/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
24/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
23/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
20/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
19/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
18/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
17/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
16/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
13/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
12/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
11/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
10/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
09/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
06/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
05/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
04/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
03/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
02/06/2025	0.83p	0.83p	0.82p	0.83p	505,000
30/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
29/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
28/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
27/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
26/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
23/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
22/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
21/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
20/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
19/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
16/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
15/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
14/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
13/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
12/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
09/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
08/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
07/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
06/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
05/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
02/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
01/05/2025	0.83p	0.83p	0.82p	0.83p	505,000
30/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
29/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
28/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
25/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
24/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
23/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
22/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
21/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
18/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
17/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
16/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
15/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
14/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
11/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
10/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
09/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
08/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
07/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
04/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
03/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
02/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
01/04/2025	0.83p	0.83p	0.82p	0.83p	505,000
31/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
28/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
27/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
26/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
25/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
24/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
21/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
20/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
19/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
18/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
17/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
14/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
13/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
12/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
11/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
10/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
07/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
06/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
05/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
04/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
03/03/2025	0.83p	0.83p	0.82p	0.83p	505,000
28/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
27/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
26/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
25/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
24/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
21/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
20/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
19/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
18/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
17/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
14/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
13/02/2025	0.83p	0.83p	0.82p	0.83p	505,000
12/02/2025	0.83p	0.85p	0.83p	0.83p	7,579
11/02/2025	0.83p	0.83p	0.80p	0.83p	9,033
10/02/2025	0.83p	0.85p	0.78p	0.85p	41,705
07/02/2025	0.83p	0.83p	0.80p	0.83p	1,133,111
06/02/2025	0.83p	0.85p	0.80p	0.83p	1,134,912
05/02/2025	0.83p	0.83p	0.80p	0.83p	1,239,327
04/02/2025	0.85p	0.85p	0.80p	0.85p	2,548,756
03/02/2025	0.85p	0.85p	0.78p	0.85p	129,671
31/01/2025	0.88p	0.90p	0.82p	0.85p	372,116
30/01/2025	0.88p	0.88p	0.86p	0.88p	10,270
29/01/2025	0.85p	0.88p	0.85p	0.88p	176,847
28/01/2025	0.85p	0.89p	0.83p	0.85p	2,043,894
27/01/2025	0.80p	0.89p	0.80p	0.85p	3,976,449
24/01/2025	0.75p	0.88p	0.73p	0.80p	7,637,632
23/01/2025	0.75p	0.80p	0.70p	0.70p	88,110
22/01/2025	0.75p	0.78p	0.72p	0.75p	46,789
21/01/2025	0.75p	0.79p	0.75p	0.75p	46,976
20/01/2025	0.75p	0.75p	0.75p	0.75p	18,442
17/01/2025	0.75p	0.75p	0.70p	0.75p	923
16/01/2025	0.75p	0.80p	0.72p	0.75p	68,103
15/01/2025	0.75p	0.79p	0.72p	0.75p	263,789
14/01/2025	0.80p	0.80p	0.75p	0.75p	80,257
13/01/2025	0.78p	0.78p	0.77p	0.78p	108,700
10/01/2025	0.78p	0.78p	0.77p	0.78p	5,967
09/01/2025	0.78p	0.78p	0.75p	0.78p	2,155
08/01/2025	0.78p	0.78p	0.78p	0.78p	24,299
07/01/2025	0.78p	0.82p	0.75p	0.78p	141,832
06/01/2025	0.78p	0.78p	0.75p	0.78p	297,045
03/01/2025	0.78p	0.78p	0.75p	0.78p	1,654