Microsaic Systems Plc (MSYS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0.025 | 2.38095238095 | 1.05 | 1.175 | 1.025 | 264225 | 1.09754711 | DE |
| 26 | -0.275 | -20.3703703704 | 1.35 | 1.35 | 0.9625 | 262795 | 1.11730869 | DE |
| 52 | -0.55 | -33.8461538462 | 1.625 | 1.5 | 0.9625 | 297753 | 1.19842187 | DE |
| 156 | -80077.05 | -99.998657561 | 80078.125 | 103515.625 | 0.9625 | 88380 | 10682.8301667 | DE |
| 260 | -468748.925 | -99.9997706667 | 468750 | 702734.375 | 0.9625 | 62836 | 28667.7028996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723825800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1723739400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1723653000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1723566600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1723480200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1723221000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1723134600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1723048200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1722961800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1722875400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1722616200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1722529800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1722443400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1722357000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1722270600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1722011400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721925000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721838600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721752200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721665800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721406600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721320200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721233800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721147400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1721061000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1720801800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1720715400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1720629000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1720542600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1720456200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1720197000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1720110600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1720024200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1719937800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1719851400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1719592200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 450186 |
| 1719505800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.0491 | 120073 |
| 1719419400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 523073 |
| 1719333000 | 1.075 | -0.03 | -2.27 | 1.125 | 1.125 | 1.075 | 523359 |
| 1719246600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 14275 |
| 1718987400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 8161 |
| 1718901000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.0613 | 78484 |
| 1718814600 | 1.1 | -0.08 | -6.38 | 1.15 | 1.15 | 1.1 | 67848 |
| 1718728200 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 246 |
| 1718641800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 223151 |
| 1718382600 | 1.175 | 0.08 | 6.82 | 1.15 | 1.175 | 1.1 | 1327273 |
| 1718296200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 1483 |
| 1718209800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 80000 |
| 1718123400 | 1.1 | -0.02 | -1.79 | 1.125 | 1.125 | 1.1 | 67420 |
| 1718037000 | 1.12 | -0.01 | -0.44 | 1.125 | 1.15 | 1.12 | 19019 |
| 1717777800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 65486 |
| 1717691400 | 1.125 | 0.08 | 7.14 | 1.05 | 1.125 | 1.05 | 381019 |
| 1717605000 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 362856 |
| 1717518600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 397037 |
| 1717432200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 3332 |
| 1717173000 | 1.025 | -0.11 | -9.53 | 1.075 | 1.075 | 1.025 | 550671 |
| 1717086600 | 1.133 | 0.08 | 7.90 | 1.05 | 1.133 | 1.05 | 334636 |
| 1717000200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1716913800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 478097 |
| 1716568200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 115933 |
| 1716481800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 296283 |
| 1716395400 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1.025 | 24304 |
| 1716309000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 25320 |
| 1716222600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 3401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
