Microsaic Systems
(MSYS)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
02/01/2025
|
0.78p
|
0.79p
|
0.75p
|
0.78p
|
8,612
|
|
01/01/2025
|
0.78p
|
0.80p
|
0.78p
|
0.78p
|
62,553
|
|
31/12/2024
|
0.78p
|
0.80p
|
0.78p
|
0.78p
|
62,553
|
|
30/12/2024
|
0.78p
|
0.79p
|
0.78p
|
0.78p
|
62,945
|
|
27/12/2024
|
0.78p
|
0.78p
|
0.75p
|
0.78p
|
2,000
|
|
26/12/2024
|
0.78p
|
0.80p
|
0.78p
|
0.78p
|
264
|
|
25/12/2024
|
0.78p
|
0.80p
|
0.78p
|
0.78p
|
264
|
|
24/12/2024
|
0.78p
|
0.80p
|
0.78p
|
0.78p
|
264
|
|
23/12/2024
|
0.78p
|
0.78p
|
0.76p
|
0.78p
|
0
|
|
20/12/2024
|
0.85p
|
0.85p
|
0.75p
|
0.78p
|
90,793
|
|
19/12/2024
|
0.85p
|
0.85p
|
0.81p
|
0.83p
|
82,068
|
|
18/12/2024
|
0.85p
|
0.85p
|
0.80p
|
0.83p
|
92
|
|
17/12/2024
|
0.83p
|
0.85p
|
0.80p
|
0.83p
|
12,399
|
|
16/12/2024
|
0.85p
|
0.85p
|
0.80p
|
0.83p
|
352,000
|
|
13/12/2024
|
0.83p
|
0.83p
|
0.78p
|
0.83p
|
125,076
|
|
12/12/2024
|
0.83p
|
0.85p
|
0.80p
|
0.83p
|
280,001
|
|
11/12/2024
|
0.83p
|
0.83p
|
0.78p
|
0.83p
|
1,518,751
|
|
10/12/2024
|
0.83p
|
0.83p
|
0.80p
|
0.83p
|
2,029
|
|
09/12/2024
|
0.83p
|
0.83p
|
0.80p
|
0.83p
|
412
|
|
06/12/2024
|
0.85p
|
0.85p
|
0.81p
|
0.83p
|
0
|
|
05/12/2024
|
0.83p
|
0.83p
|
0.83p
|
0.83p
|
300,000
|
|
04/12/2024
|
0.85p
|
0.85p
|
0.81p
|
0.83p
|
0
|
|
03/12/2024
|
0.85p
|
0.85p
|
0.80p
|
0.83p
|
25,674
|
|
02/12/2024
|
0.85p
|
0.89p
|
0.84p
|
0.85p
|
5,559
|
|
29/11/2024
|
0.85p
|
0.89p
|
0.84p
|
0.85p
|
23,853
|
|
28/11/2024
|
0.85p
|
0.85p
|
0.84p
|
0.85p
|
9,757
|
|
27/11/2024
|
0.85p
|
0.85p
|
0.81p
|
0.85p
|
135
|
|
26/11/2024
|
0.83p
|
0.88p
|
0.83p
|
0.85p
|
1,475,594
|
|
25/11/2024
|
0.80p
|
0.81p
|
0.75p
|
0.80p
|
2,154,323
|
|
22/11/2024
|
0.85p
|
0.85p
|
0.76p
|
0.85p
|
2,717,367
|
|
21/11/2024
|
0.85p
|
0.85p
|
0.80p
|
0.85p
|
109,069
|
|
20/11/2024
|
0.85p
|
0.85p
|
0.80p
|
0.85p
|
161,521
|
|
19/11/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
28,902
|
|
18/11/2024
|
0.85p
|
0.85p
|
0.82p
|
0.85p
|
56,062
|
|
15/11/2024
|
0.85p
|
0.85p
|
0.82p
|
0.85p
|
804,528
|
|
14/11/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
206,045
|
|
13/11/2024
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
2,847,350
|
|
12/11/2024
|
1.05p
|
1.05p
|
0.74p
|
0.85p
|
2,387,423
|
|
11/11/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
08/11/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
07/11/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
06/11/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
05/11/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
04/11/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
01/11/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
31/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
30/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
29/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
28/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
25/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
24/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
23/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
22/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
21/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
18/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
17/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
16/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
15/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
14/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
11/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
10/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
09/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
08/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
07/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
04/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
03/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
02/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
01/10/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
30/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
27/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
26/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
25/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
24/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
23/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
20/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
19/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
18/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
17/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
16/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
13/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
12/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
11/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
10/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
09/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
06/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
05/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
04/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
03/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
02/09/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
30/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
29/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
28/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
27/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
26/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
23/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
22/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|