ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.64
      -0.04%
      US Tech 100
      19,137.80
      0.36%
      Dow Jones
      38,589.49
      -0.15%
      Brent Oil
      82.275
      0.37%
      Bitcoin
      65,501.07
      -1.88%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. AQSE
      6. Microsaic Systems PLC (MSYS.GB)

      7. Microsaic Systems PLC (MSYS.GB) Historical

      MSYS.GB Microsaic Systems PLC

      1.225
      0.10 (8.89%)
      Jun 14 2024 - Closed
      Realtime Data

      MSYS.GB Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 1.125 0.00 0.00% 1.125 1.125 1.125 0.00
      Jun 12 2024 1.125 0.00 0.00% 1.125 1.125 1.125 0.00
      Jun 11 2024 1.125 -0.05 -4.26% 1.125 1.125 1.125 0.00
      Jun 10 2024 1.175 0.00 0.00% 1.175 1.175 1.175 0.00
      Jun 07 2024 1.175 0.00 0.00% 1.175 1.175 1.175 0.00
      Jun 06 2024 1.175 0.10 9.30% 1.075 1.175 1.05 129,838
      Jun 05 2024 1.075 0.00 0.00% 1.075 1.075 1.0323 52,000
      Jun 04 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      Jun 03 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 31 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 30 2024 1.075 0.00 0.00% 1.075 1.075 1.062 125,612
      May 29 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 28 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 24 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 23 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 22 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 21 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 20 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 17 2024 1.075 0.00 0.00% 1.075 1.075 1.075 0.00
      May 16 2024 1.075 0.00 0.00% 1.075 1.075 1.00 6,400
      May 15 2024 1.075 0.05 4.88% 1.025 1.075 1.025 0.00
      May 14 2024 1.025 0.00 0.00% 1.025 1.025 1.025 0.00
      May 13 2024 1.025 0.00 0.00% 1.025 1.025 1.025 0.00
      May 10 2024 1.025 0.00 0.00% 1.025 1.025 1.025 0.00
      May 09 2024 1.025 0.00 0.00% 1.025 1.025 1.025 0.00
      May 08 2024 1.025 0.00 0.00% 1.025 1.025 1.025 0.00
      May 07 2024 1.025 0.00 0.00% 1.025 1.025 1.025 0.00
      May 03 2024 1.025 0.00 0.00% 1.025 1.025 1.025 0.00
      May 02 2024 1.025 -0.18 -14.58% 1.20 1.20 1.00 4,863
      May 01 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0.00
      Apr 30 2024 1.20 0.00 0.00% 1.20 1.20 1.045 17,424
      Apr 29 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0.00
      Apr 26 2024 1.20 0.00 0.00% 1.20 1.20 1.045 770
      Apr 25 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0.00
      Apr 24 2024 1.20 0.00 0.00% 1.20 1.20 1.20 0.00
      Apr 23 2024 1.20 0.00 0.00% 1.20 1.25 1.20 0.00
      Apr 22 2024 1.20 0.00 0.00% 1.20 1.20 1.063 50,000
      Apr 19 2024 1.20 1.19 21,718.18% 1.20 1.20 1.20 0.00
      Apr 18 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 17 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 16 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 15 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 12 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 11 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 10 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 09 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 08 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 05 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 04 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 03 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Apr 02 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 28 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 27 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 26 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 25 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 22 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 21 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 20 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 19 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
      Mar 18 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00

      Your Recent History

      AQSE
      MSYS.GB
      Microsaic Systems
      Delayed Upgrade Clock