Education
About Us
Working with TipRanks
Follow Us
Microsaic Systems PLC (GB:MET)
LSE:MET
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
0.75
0.76
0.75
0.75
0.75
0.00%
0
0.00
Dec 11, 2025
0.78
0.77
0.70
0.75
0.75
-3.23%
680,000
0.74
Dec 10, 2025
0.78
0.77
0.72
0.78
0.78
0.00%
109,226
0.12
Dec 09, 2025
0.78
0.78
0.77
0.78
0.78
0.00%
0
0.00
Dec 08, 2025
0.78
0.85
0.70
0.78
0.78
0.00%
114,425
0.12
Dec 05, 2025
0.78
0.77
0.70
0.78
0.78
0.00%
78,205
0.08
Dec 04, 2025
0.78
0.80
0.70
0.78
0.78
0.00%
91,560
0.09
Dec 03, 2025
0.78
0.77
0.72
0.78
0.78
0.00%
71,886
0.07
Dec 02, 2025
0.80
0.85
0.77
0.78
0.78
-6.06%
101,294
0.09
Dec 01, 2025
0.83
0.90
0.78
0.83
0.82
0.00%
1,772,000
1.49
Nov 28, 2025
0.83
0.85
0.85
0.83
0.82
0.00%
2,375,000
1.92
Nov 27, 2025
0.83
0.85
0.78
0.83
0.82
0.00%
1,350,000
1.04
Nov 26, 2025
0.83
0.86
0.81
0.83
0.82
0.00%
50,320
0.04
Nov 25, 2025
0.83
0.86
0.75
0.83
0.82
0.00%
198,566
0.14
Nov 24, 2025
0.80
0.90
0.70
0.83
0.82
+3.12%
256,280
0.18
Nov 21, 2025
0.80
0.78
0.78
0.80
0.80
0.00%
150,000
0.10
Nov 20, 2025
0.80
0.90
0.70
0.80
0.80
0.00%
8,617
<0.01
Nov 19, 2025
0.80
0.86
0.86
0.80
0.80
0.00%
801,747
0.55
Nov 18, 2025
0.80
0.81
0.80
0.80
0.80
0.00%
0
0.00
Nov 17, 2025
0.80
0.87
0.77
0.80
0.80
0.00%
420,397
0.28
Nov 14, 2025
0.83
0.90
0.70
0.80
0.80
-3.03%
6,796
<0.01
Nov 13, 2025
0.80
0.90
0.80
0.83
0.82
+3.12%
2,832
<0.01
Nov 12, 2025
0.80
0.84
0.77
0.80
0.80
0.00%
146,039
0.09
Nov 11, 2025
0.83
0.85
0.75
0.80
0.80
-10.11%
813,766
0.53
Nov 10, 2025
0.93
0.95
0.75
0.89
0.89
-3.78%
1,132,011
0.73
Nov 07, 2025
0.85
0.92
0.79
0.93
0.92
+8.82%
1,104,348
0.72
Nov 06, 2025
0.80
0.90
0.75
0.85
0.85
+6.25%
281,506
0.18
Nov 05, 2025
0.75
0.90
0.72
0.80
0.80
+6.67%
1,773,551
1.18
Nov 04, 2025
0.75
0.81
0.72
0.75
0.75
0.00%
3,348,517
2.31
Nov 03, 2025
0.73
0.80
0.71
0.75
0.75
+3.45%
560,138
0.39
Oct 31, 2025
0.75
0.79
0.70
0.73
0.72
-3.33%
322,728
0.22
Oct 30, 2025
0.75
0.72
0.70
0.75
0.75
0.00%
321,651
0.21
Oct 29, 2025
0.75
0.75
0.72
0.75
0.75
0.00%
1,004,366
0.62
Oct 28, 2025
0.78
0.80
0.71
0.75
0.75
+7.14%
408,057
0.25
Oct 27, 2025
0.80
0.80
0.70
0.70
0.70
-12.50%
1,751,184
1.10
Oct 24, 2025
0.80
0.82
0.77
0.80
0.80
0.00%
293,072
0.18
Oct 23, 2025
0.80
0.77
0.77
0.80
0.80
0.00%
4,626
<0.01
Oct 22, 2025
0.80
0.82
0.77
0.80
0.80
0.00%
150,406
0.09
Oct 21, 2025
0.80
0.83
0.82
0.80
0.80
0.00%
35,000
0.02
Oct 20, 2025
0.83
0.84
0.80
0.80
0.80
-3.03%
859,634
0.53
Oct 17, 2025
0.85
0.85
0.80
0.83
0.82
-2.94%
305,848
0.18
Oct 16, 2025
0.85
0.86
0.81
0.85
0.85
-2.86%
1,061,692
0.62
Oct 15, 2025
0.88
0.90
0.86
0.88
0.88
0.00%
308,190
0.18
Oct 14, 2025
0.95
0.90
0.86
0.88
0.88
-7.89%
2,780,503
1.66
Oct 13, 2025
0.95
0.90
0.90
0.95
0.95
0.00%
300,000
0.18
Oct 10, 2025
0.95
1.00
0.90
0.95
0.95
0.00%
1,314,137
0.74
Oct 09, 2025
0.95
1.00
0.93
0.95
0.95
0.00%
300,100
0.16
Oct 08, 2025
1.03
1.10
0.90
0.95
0.95
-7.32%
653,154
0.34
Oct 07, 2025
1.03
1.03
0.95
1.03
1.02
0.00%
714,546
0.38
Oct 06, 2025
1.05
1.10
0.95
1.03
1.02
-2.38%
1,583,922
0.85
Rows: