Microsaic Systems
(MSYS)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
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
|