Microsaic Systems
(MSYS)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
20/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
19/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
16/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
15/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
14/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
13/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
12/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
09/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
08/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
07/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
06/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
05/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
02/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
01/08/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
31/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
30/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
29/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
26/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
25/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
24/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
23/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
22/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
19/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
18/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
17/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
16/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
15/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
12/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
11/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
10/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
09/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
08/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
05/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
04/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
03/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
02/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
01/07/2024
|
1.08p
|
1.08p
|
1.08p
|
1.08p
|
0
|
|
28/06/2024
|
1.08p
|
1.08p
|
1.05p
|
1.08p
|
450,186
|
|
27/06/2024
|
1.08p
|
1.12p
|
1.05p
|
1.08p
|
120,073
|
|
26/06/2024
|
1.08p
|
1.08p
|
1.03p
|
1.08p
|
523,073
|
|
25/06/2024
|
1.13p
|
1.20p
|
1.05p
|
1.08p
|
523,359
|
|
24/06/2024
|
1.10p
|
1.15p
|
1.05p
|
1.10p
|
14,275
|
|
21/06/2024
|
1.10p
|
1.10p
|
1.05p
|
1.10p
|
8,161
|
|
20/06/2024
|
1.10p
|
1.10p
|
1.05p
|
1.10p
|
78,484
|
|
19/06/2024
|
1.15p
|
1.15p
|
1.05p
|
1.10p
|
67,848
|
|
18/06/2024
|
1.18p
|
1.18p
|
1.15p
|
1.18p
|
246
|
|
17/06/2024
|
1.18p
|
1.18p
|
1.15p
|
1.18p
|
223,151
|
|
14/06/2024
|
1.15p
|
1.20p
|
1.10p
|
1.18p
|
1,327,273
|
|
13/06/2024
|
1.10p
|
1.15p
|
1.05p
|
1.10p
|
1,483
|
|
12/06/2024
|
1.10p
|
1.11p
|
1.10p
|
1.10p
|
80,000
|
|
11/06/2024
|
1.13p
|
1.13p
|
1.10p
|
1.10p
|
67,420
|
|
10/06/2024
|
1.13p
|
1.15p
|
1.10p
|
1.12p
|
19,019
|
|
07/06/2024
|
1.13p
|
1.15p
|
1.10p
|
1.13p
|
65,486
|
|
06/06/2024
|
1.05p
|
1.13p
|
1.05p
|
1.13p
|
381,019
|
|
05/06/2024
|
1.03p
|
1.07p
|
1.00p
|
1.05p
|
362,856
|
|
04/06/2024
|
1.03p
|
1.05p
|
1.00p
|
1.03p
|
397,037
|
|
03/06/2024
|
1.03p
|
1.03p
|
1.01p
|
1.03p
|
3,332
|
|
31/05/2024
|
1.08p
|
1.15p
|
1.00p
|
1.03p
|
550,671
|
|
30/05/2024
|
1.05p
|
1.15p
|
1.05p
|
1.13p
|
334,636
|
|
29/05/2024
|
1.05p
|
1.05p
|
1.03p
|
1.05p
|
0
|
|
28/05/2024
|
1.05p
|
1.09p
|
1.05p
|
1.05p
|
478,097
|
|
27/05/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
115,933
|
|
24/05/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
115,933
|
|
23/05/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
296,283
|
|
22/05/2024
|
1.03p
|
1.09p
|
1.01p
|
1.05p
|
24,304
|
|
21/05/2024
|
1.03p
|
1.03p
|
1.00p
|
1.03p
|
25,320
|
|
20/05/2024
|
1.03p
|
1.03p
|
1.00p
|
1.03p
|
3,401
|
|
17/05/2024
|
1.03p
|
1.05p
|
1.00p
|
1.03p
|
6,317
|
|
16/05/2024
|
1.03p
|
1.04p
|
1.00p
|
1.03p
|
399,662
|
|
15/05/2024
|
1.00p
|
1.03p
|
0.95p
|
1.03p
|
56,691
|
|
14/05/2024
|
1.00p
|
1.05p
|
0.97p
|
1.00p
|
136,619
|
|
13/05/2024
|
1.00p
|
1.07p
|
1.00p
|
1.00p
|
106,285
|
|
10/05/2024
|
1.00p
|
1.00p
|
0.95p
|
1.00p
|
14,365
|
|
09/05/2024
|
1.00p
|
1.05p
|
0.95p
|
1.00p
|
18,546
|
|
08/05/2024
|
0.98p
|
1.00p
|
0.97p
|
1.00p
|
10,295
|
|
07/05/2024
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
133,735
|
|
06/05/2024
|
1.00p
|
1.02p
|
0.96p
|
0.98p
|
2,186,520
|
|
03/05/2024
|
1.00p
|
1.02p
|
0.96p
|
0.98p
|
2,186,520
|
|
02/05/2024
|
1.13p
|
1.20p
|
0.96p
|
1.00p
|
1,654,572
|
|
01/05/2024
|
1.05p
|
1.05p
|
1.00p
|
1.05p
|
59,984
|
|
30/04/2024
|
1.05p
|
1.05p
|
1.01p
|
1.05p
|
75,244
|
|
29/04/2024
|
1.05p
|
1.05p
|
1.00p
|
1.05p
|
36,957
|
|
26/04/2024
|
1.05p
|
1.10p
|
1.00p
|
1.10p
|
397,039
|
|
25/04/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
155,228
|
|
24/04/2024
|
1.05p
|
1.05p
|
1.01p
|
1.05p
|
1,019,186
|
|
23/04/2024
|
1.05p
|
1.12p
|
1.00p
|
1.12p
|
718,528
|
|
22/04/2024
|
1.05p
|
1.06p
|
1.05p
|
1.05p
|
8,842
|
|
19/04/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
2,486
|
|
18/04/2024
|
1.05p
|
1.05p
|
1.00p
|
1.05p
|
100,163
|
|
17/04/2024
|
1.05p
|
1.07p
|
1.00p
|
1.05p
|
152,179
|
|
16/04/2024
|
1.05p
|
1.05p
|
1.00p
|
1.05p
|
295,000
|
|
15/04/2024
|
1.05p
|
1.05p
|
1.01p
|
1.05p
|
264,804
|
|
12/04/2024
|
1.05p
|
1.10p
|
0.98p
|
1.05p
|
41,281
|
|
11/04/2024
|
1.05p
|
1.10p
|
1.05p
|
1.05p
|
135,480
|
|
10/04/2024
|
1.18p
|
1.22p
|
1.03p
|
1.05p
|
895,347
|
|
09/04/2024
|
1.25p
|
1.25p
|
1.10p
|
1.18p
|
458,941
|
|
08/04/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
927,637
|
|
05/04/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
66,244
|
|
04/04/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
1,190,249
|
|
03/04/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
130,996
|
|
02/04/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
48
|
|
01/04/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
1,015,733
|
|
29/03/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
1,015,733
|
|
28/03/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
1,015,733
|
|
27/03/2024
|
1.25p
|
1.25p
|
1.20p
|
1.23p
|
765,098
|
|
26/03/2024
|
1.30p
|
1.30p
|
1.20p
|
1.23p
|
56,216
|
|
25/03/2024
|
1.30p
|
1.35p
|
1.23p
|
1.23p
|
576
|
|
22/03/2024
|
1.30p
|
1.30p
|
1.25p
|
1.30p
|
141,002
|
|
21/03/2024
|
1.30p
|
1.30p
|
1.25p
|
1.30p
|
59
|
|
20/03/2024
|
1.30p
|
1.30p
|
1.25p
|
1.30p
|
1,147
|