Microsaic Systems Plc (MSYS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.825 | 0.825 | 0.825 | 101000 | 0.825 | DE |
| 4 | 0.075 | 10 | 0.75 | 0.9 | 0.7 | 1052721 | 0.82364623 | DE |
| 12 | -0.025 | -2.94117647059 | 0.85 | 0.9 | 0.7 | 441512 | 0.82061473 | DE |
| 26 | -0.25 | -23.2558139535 | 1.075 | 1.075 | 0.7 | 295461 | 0.82420668 | DE |
| 52 | -0.5 | -37.7358490566 | 1.325 | 1.325 | 0.7 | 241307 | 0.93367722 | DE |
| 156 | -46092.925 | -99.9982101695 | 46093.75 | 50390.625 | 0.007 | 112493 | 3215.13027583 | DE |
| 260 | -390624.175 | -99.9997888 | 390625 | 551953.125 | 0.007 | 80071 | 17423.7538268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1739899800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1739813400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1739554200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1739467800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 505000 |
| 1739381400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 7579 |
| 1739295000 | 0.825 | -0.025 | -2.94 | 0.825 | 0.825 | 0.825 | 9033 |
| 1739208600 | 0.85 | 0.025 | 3.03 | 0.825 | 0.85 | 0.825 | 41705 |
| 1738949400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1133111 |
| 1738863000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1134912 |
| 1738776600 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 1239327 |
| 1738690200 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 2548756 |
| 1738603800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 129671 |
| 1738344600 | 0.85 | -0.025 | -2.86 | 0.875 | 0.875 | 0.85 | 372116 |
| 1738258200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 10270 |
| 1738171800 | 0.875 | 0.025 | 2.94 | 0.85 | 0.875 | 0.85 | 176847 |
| 1738085400 | 0.85 | 0 | 0.00 | 0.85 | 0.875 | 0.825 | 2043894 |
| 1737999000 | 0.85 | 0.05 | 6.25 | 0.8 | 0.9 | 0.8 | 3976449 |
| 1737739800 | 0.8 | 0.1 | 14.29 | 0.75 | 0.85 | 0.75 | 7637632 |
| 1737653400 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 88110 |
| 1737567000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 46789 |
| 1737480600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 46976 |
| 1737394200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 18442 |
| 1737135000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 923 |
| 1737048600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 68103 |
| 1736962200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 263789 |
| 1736875800 | 0.75 | -0.025 | -3.23 | 0.8 | 0.8 | 0.725 | 120257 |
| 1736789400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 108700 |
| 1736530200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 5967 |
| 1736443800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 2155 |
| 1736357400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 24299 |
| 1736271000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 141832 |
| 1736184600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 297045 |
| 1735925400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 1654 |
| 1735839000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 8612 |
| 1735666200 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 62553 |
| 1735579800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 62945 |
| 1735320600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 2000 |
| 1735061400 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 264 |
| 1734975000 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1734715800 | 0.775 | -0.05 | -6.06 | 0.85 | 0.85 | 0.775 | 90793 |
| 1734629400 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.792 | 82068 |
| 1734543000 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 92 |
| 1734456600 | 0.825 | 0 | 0.00 | 0.825 | 0.85 | 0.825 | 12399 |
| 1734370200 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 352000 |
| 1734111000 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 125076 |
| 1734024600 | 0.825 | 0 | 0.00 | 0.825 | 0.85 | 0.825 | 280001 |
| 1733938200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.792 | 1518751 |
| 1733851800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 2029 |
| 1733765400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 412 |
| 1733506200 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 0 |
| 1733419800 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 300000 |
| 1733333400 | 0.825 | 0 | 0.00 | 0.85 | 0.85 | 0.825 | 0 |
| 1733247000 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 25674 |
| 1733160600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 5559 |
| 1732901400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 23853 |
| 1732815000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 9757 |
| 1732728600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 135 |
| 1732642200 | 0.85 | 0.05 | 6.25 | 0.825 | 0.85 | 0.825 | 1475594 |
| 1732555800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.765 | 2154323 |
| 1732296600 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 2717367 |
| 1732210200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.81435 | 109069 |
| 1732123800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.81435 | 161521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
