MSY.L Historical Prices | Stock

All Ordinaries

0.30%

Misys plc (MSY.L)

-LSE

0.00 0.00(0.00%) N/A

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
31 May 2012	349.60	349.80	349.60	349.60	0	349.60
30 May 2012	349.60	350.40	349.50	349.70	824,300	349.70
29 May 2012	349.80	349.80	349.40	349.60	429,700	349.60
28 May 2012	349.30	349.80	349.30	349.80	170,600	349.80
25 May 2012	349.70	349.70	349.30	349.30	226,300	349.30
24 May 2012	348.70	349.70	348.70	349.30	585,900	349.30
23 May 2012	349.00	349.30	348.80	349.10	536,900	349.10
22 May 2012	349.70	349.70	349.10	349.30	301,600	349.30
21 May 2012	349.00	349.60	349.00	349.00	259,000	349.00
18 May 2012	349.00	349.70	348.85	349.00	1,729,200	349.00
17 May 2012	349.10	349.70	349.00	349.10	351,900	349.10
16 May 2012	348.90	349.50	348.90	349.00	216,900	349.00
14 May 2012	348.80	349.20	348.80	348.90	1,261,400	348.90
11 May 2012	348.30	349.00	347.00	347.00	2,302,800	347.00
10 May 2012	349.90	349.90	348.55	348.70	430,100	348.70
9 May 2012	348.30	349.20	348.30	349.00	750,800	349.00
8 May 2012	349.10	349.10	348.40	349.00	559,600	349.00
4 May 2012	349.00	349.40	348.80	349.10	540,600	349.10
3 May 2012	349.00	349.20	348.70	349.00	687,700	349.00
2 May 2012	348.70	349.00	348.20	348.90	8,138,200	348.90
1 May 2012	348.80	348.90	348.40	348.60	1,056,000	348.60
30 Apr 2012	348.80	349.62	348.40	348.70	483,900	348.70
27 Apr 2012	348.30	349.10	348.30	348.60	794,900	348.60
26 Apr 2012	348.70	349.10	348.30	348.30	1,075,300	348.30
25 Apr 2012	349.00	349.10	348.67	348.70	684,600	348.70
24 Apr 2012	349.50	349.50	348.30	348.90	869,900	348.90
23 Apr 2012	349.20	350.00	348.00	348.10	811,500	348.10
20 Apr 2012	348.60	351.40	348.60	349.90	355,500	349.90
19 Apr 2012	349.60	350.40	348.60	348.60	645,500	348.60
18 Apr 2012	349.70	350.60	348.39	349.30	1,056,800	349.30
17 Apr 2012	348.30	349.00	348.20	349.00	540,600	349.00
16 Apr 2012	348.20	349.20	348.20	348.40	517,100	348.40
13 Apr 2012	349.00	349.70	348.10	348.90	672,000	348.90
12 Apr 2012	348.30	349.60	348.10	349.60	1,113,400	349.60
11 Apr 2012	348.00	349.60	348.00	348.50	1,012,300	348.50
10 Apr 2012	347.00	349.00	347.00	348.00	2,011,800	348.00
5 Apr 2012	348.80	349.90	348.20	348.20	1,003,500	348.20
4 Apr 2012	349.80	349.80	348.40	348.57	1,844,400	348.57
3 Apr 2012	350.00	350.00	348.50	348.85	1,239,200	348.85
2 Apr 2012	347.00	352.00	346.90	348.57	11,704,200	348.57
30 Mar 2012	355.00	361.50	355.00	358.00	1,393,300	358.00
29 Mar 2012	358.30	358.30	355.20	357.00	1,722,100	357.00
28 Mar 2012	357.10	358.80	356.33	357.20	958,100	357.20
27 Mar 2012	360.00	360.10	357.00	357.18	886,300	357.18
26 Mar 2012	355.00	360.30	355.00	359.90	2,733,400	359.90
23 Mar 2012	358.70	358.90	355.60	357.00	1,710,400	357.00
22 Mar 2012	355.00	359.30	355.00	358.50	1,527,800	358.50
21 Mar 2012	355.00	356.53	355.00	356.00	2,956,600	356.00
20 Mar 2012	355.00	356.20	350.00	355.79	15,979,100	355.79
19 Mar 2012	348.89	358.53	348.70	355.74	40,614,900	355.74
16 Mar 2012	322.00	331.30	321.90	325.18	2,653,000	325.18
15 Mar 2012	325.50	325.50	318.60	319.96	2,677,900	319.96
14 Mar 2012	330.00	330.40	324.50	325.11	1,351,400	325.11
13 Mar 2012	333.00	333.00	328.00	328.00	2,419,700	328.00
12 Mar 2012	337.50	337.80	326.90	329.04	4,054,800	329.04
9 Mar 2012	345.90	345.90	338.60	341.00	1,248,200	341.00
8 Mar 2012	337.70	346.09	336.60	346.00	1,028,700	346.00
7 Mar 2012	337.40	339.98	335.80	338.26	960,800	338.26
6 Mar 2012	338.00	340.50	334.50	338.50	3,154,000	338.50
5 Mar 2012	335.00	343.08	332.40	337.15	4,271,100	337.15
2 Mar 2012	319.60	321.40	313.20	316.10	485,300	316.10
1 Mar 2012	326.60	327.50	317.50	318.80	1,449,000	318.80
29 Feb 2012	330.80	331.50	324.10	326.04	1,031,200	326.04
28 Feb 2012	330.00	331.80	327.00	331.60	1,198,900	331.60
27 Feb 2012	328.00	331.50	327.00	328.73	2,980,700	328.73
24 Feb 2012	332.00	332.50	327.70	327.90	2,585,700	327.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in .

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On MSY.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Misys plc (MSY.L)