Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
MS International (MSI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 1,460.00p | 1,500.00p | 1,450.00p | 1,485.00p | 6338 |
| 23/12/2025 | 1,440.00p | 1,470.00p | 1,430.00p | 1,470.00p | 13318 |
| 22/12/2025 | 1,415.00p | 1,455.00p | 1,410.00p | 1,440.00p | 17077 |
| 19/12/2025 | 1,435.00p | 1,440.00p | 1,400.00p | 1,415.00p | 12245 |
| 18/12/2025 | 1,415.00p | 1,450.00p | 1,400.00p | 1,435.00p | 8593 |
| 17/12/2025 | 1,395.00p | 1,430.00p | 1,380.00p | 1,415.00p | 5466 |
| 16/12/2025 | 1,315.00p | 1,408.00p | 1,300.00p | 1,395.00p | 20688 |
| 15/12/2025 | 1,260.00p | 1,340.00p | 1,250.00p | 1,280.00p | 27469 |
| 12/12/2025 | 1,315.00p | 1,320.00p | 1,235.00p | 1,260.00p | 59719 |
| 11/12/2025 | 1,370.00p | 1,380.00p | 1,270.00p | 1,315.00p | 43535 |
| 10/12/2025 | 1,400.00p | 1,410.00p | 1,323.20p | 1,370.00p | 37468 |
| 09/12/2025 | 1,445.00p | 1,450.00p | 1,374.00p | 1,385.00p | 51922 |
| 08/12/2025 | 1,395.00p | 1,450.00p | 1,380.00p | 1,445.00p | 13569 |
| 05/12/2025 | 1,515.00p | 1,515.00p | 1,360.00p | 1,410.00p | 43955 |
| 04/12/2025 | 1,555.00p | 1,570.00p | 1,450.00p | 1,490.00p | 35734 |
| 03/12/2025 | 1,570.00p | 1,570.00p | 1,515.00p | 1,555.00p | 8004 |
| 02/12/2025 | 1,570.00p | 1,590.00p | 1,550.00p | 1,550.00p | 4893 |
| 01/12/2025 | 1,570.00p | 1,590.00p | 1,530.00p | 1,570.00p | 2432 |
| 28/11/2025 | 1,570.00p | 1,590.00p | 1,550.00p | 1,570.00p | 23271 |
| 27/11/2025 | 1,555.00p | 1,590.00p | 1,530.00p | 1,560.00p | 9777 |
| 26/11/2025 | 1,565.00p | 1,590.00p | 1,520.00p | 1,555.00p | 9737 |
| 25/11/2025 | 1,585.00p | 1,600.00p | 1,570.00p | 1,590.00p | 13076 |
| 24/11/2025 | 1,590.00p | 1,610.00p | 1,570.00p | 1,585.00p | 13837 |
| 21/11/2025 | 1,610.00p | 1,620.00p | 1,570.00p | 1,590.00p | 7929 |
| 20/11/2025 | 1,555.00p | 1,625.00p | 1,540.00p | 1,610.00p | 26559 |
| 19/11/2025 | 1,560.00p | 1,580.00p | 1,540.00p | 1,555.00p | 18193 |
| 18/11/2025 | 1,670.00p | 1,688.00p | 1,546.00p | 1,560.00p | 29313 |
| 17/11/2025 | 1,660.00p | 1,740.00p | 1,640.00p | 1,680.00p | 27138 |
| 14/11/2025 | 1,585.00p | 1,700.00p | 1,568.00p | 1,630.00p | 62716 |
| 13/11/2025 | 1,540.00p | 1,600.00p | 1,520.00p | 1,560.00p | 18310 |
| 12/11/2025 | 1,530.00p | 1,560.00p | 1,520.00p | 1,540.00p | 8630 |
| 11/11/2025 | 1,520.00p | 1,560.00p | 1,500.00p | 1,530.00p | 20077 |
| 10/11/2025 | 1,535.00p | 1,550.00p | 1,450.00p | 1,520.00p | 23038 |
| 07/11/2025 | 1,600.00p | 1,620.00p | 1,520.00p | 1,535.00p | 22270 |
| 06/11/2025 | 1,600.00p | 1,620.00p | 1,580.00p | 1,600.00p | 4588 |
| 05/11/2025 | 1,635.00p | 1,670.00p | 1,580.00p | 1,600.00p | 14325 |
| 04/11/2025 | 1,635.00p | 1,670.00p | 1,600.00p | 1,660.00p | 14346 |
| 03/11/2025 | 1,635.00p | 1,670.00p | 1,600.00p | 1,635.00p | 13939 |
| 31/10/2025 | 1,650.00p | 1,670.00p | 1,630.00p | 1,650.00p | 21252 |
| 30/10/2025 | 1,635.00p | 1,670.00p | 1,630.00p | 1,650.00p | 12841 |
| 29/10/2025 | 1,545.00p | 1,650.00p | 1,545.00p | 1,620.00p | 218925 |
| 28/10/2025 | 1,525.00p | 1,600.00p | 1,513.50p | 1,545.00p | 29983 |
| 27/10/2025 | 1,510.00p | 1,550.00p | 1,500.00p | 1,525.00p | 22464 |
| 24/10/2025 | 1,465.00p | 1,520.00p | 1,460.00p | 1,510.00p | 13804 |
| 23/10/2025 | 1,465.00p | 1,480.00p | 1,463.33p | 1,465.00p | 13588 |
| 22/10/2025 | 1,465.00p | 1,480.00p | 1,450.00p | 1,470.00p | 17858 |
| 21/10/2025 | 1,435.00p | 1,495.00p | 1,420.00p | 1,465.00p | 4419 |
| 20/10/2025 | 1,425.00p | 1,466.25p | 1,400.00p | 1,435.00p | 7996 |
| 17/10/2025 | 1,475.00p | 1,480.00p | 1,400.00p | 1,425.00p | 22895 |
| 16/10/2025 | 1,435.00p | 1,518.00p | 1,435.00p | 1,510.00p | 27644 |
| 15/10/2025 | 1,460.00p | 1,489.40p | 1,420.00p | 1,435.00p | 10218 |
| 14/10/2025 | 1,465.00p | 1,490.00p | 1,430.00p | 1,485.00p | 16646 |
| 13/10/2025 | 1,470.00p | 1,500.00p | 1,440.00p | 1,465.00p | 28348 |
| 10/10/2025 | 1,480.00p | 1,500.00p | 1,441.50p | 1,470.00p | 14389 |
| 09/10/2025 | 1,490.00p | 1,500.00p | 1,440.00p | 1,480.00p | 15705 |
| 08/10/2025 | 1,490.00p | 1,500.00p | 1,460.00p | 1,490.00p | 20540 |
| 07/10/2025 | 1,500.00p | 1,550.00p | 1,475.00p | 1,490.00p | 24280 |
| 06/10/2025 | 1,445.00p | 1,512.75p | 1,430.00p | 1,475.00p | 33476 |
| 03/10/2025 | 1,445.00p | 1,460.00p | 1,425.00p | 1,460.00p | 13614 |
| 02/10/2025 | 1,425.00p | 1,448.00p | 1,420.00p | 1,445.00p | 11799 |
| 01/10/2025 | 1,430.00p | 1,500.00p | 1,398.30p | 1,440.00p | 77550 |
| 30/09/2025 | 1,360.00p | 1,380.00p | 1,340.00p | 1,360.00p | 7450 |
| 29/09/2025 | 1,350.00p | 1,390.00p | 1,330.00p | 1,360.00p | 10176 |
| 26/09/2025 | 1,335.00p | 1,382.00p | 1,320.00p | 1,350.00p | 6113 |
| 25/09/2025 | 1,375.00p | 1,380.00p | 1,320.00p | 1,335.00p | 13706 |
| 24/09/2025 | 1,375.00p | 1,399.50p | 1,368.00p | 1,400.00p | 3479 |
| 23/09/2025 | 1,405.00p | 1,420.00p | 1,350.00p | 1,375.00p | 26335 |
| 22/09/2025 | 1,390.00p | 1,430.00p | 1,370.00p | 1,400.00p | 2203 |
| 19/09/2025 | 1,380.00p | 1,430.00p | 1,360.00p | 1,390.00p | 19225 |
| 18/09/2025 | 1,420.00p | 1,440.00p | 1,377.00p | 1,380.00p | 20412 |
| 17/09/2025 | 1,385.00p | 1,440.00p | 1,360.00p | 1,420.00p | 17763 |
| 16/09/2025 | 1,365.00p | 1,400.00p | 1,365.00p | 1,385.00p | 21022 |
| 15/09/2025 | 1,365.00p | 1,407.00p | 1,340.00p | 1,400.00p | 15386 |
| 12/09/2025 | 1,300.00p | 1,410.00p | 1,296.00p | 1,375.00p | 73083 |
| 11/09/2025 | 1,225.00p | 1,275.00p | 1,225.00p | 1,300.00p | 11565 |
| 10/09/2025 | 1,225.00p | 1,299.00p | 1,200.00p | 1,275.00p | 15618 |
| 09/09/2025 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 6407 |
| 08/09/2025 | 1,235.00p | 1,250.00p | 1,220.00p | 1,235.00p | 9064 |
| 05/09/2025 | 1,235.00p | 1,250.00p | 1,220.00p | 1,235.00p | 4453 |
| 04/09/2025 | 1,235.00p | 1,250.00p | 1,220.00p | 1,235.00p | 7960 |
| 03/09/2025 | 1,225.00p | 1,250.00p | 1,220.00p | 1,235.00p | 9046 |
| 02/09/2025 | 1,225.00p | 1,230.00p | 1,200.00p | 1,225.00p | 10927 |
| 01/09/2025 | 1,225.00p | 1,230.00p | 1,203.00p | 1,230.00p | 10617 |
| 29/08/2025 | 1,225.00p | 1,230.00p | 1,205.50p | 1,225.00p | 11797 |
| 28/08/2025 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 3605 |
| 27/08/2025 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 35333 |
| 26/08/2025 | 1,255.00p | 1,270.00p | 1,200.00p | 1,225.00p | 21791 |
| 22/08/2025 | 1,225.00p | 1,275.00p | 1,225.00p | 1,270.00p | 22802 |
| 21/08/2025 | 1,215.00p | 1,230.00p | 1,200.00p | 1,225.00p | 26042 |
| 20/08/2025 | 1,265.00p | 1,270.00p | 1,190.00p | 1,200.00p | 40788 |
| 19/08/2025 | 1,315.00p | 1,329.70p | 1,254.00p | 1,265.00p | 22441 |
| 18/08/2025 | 1,290.00p | 1,329.70p | 1,280.00p | 1,320.00p | 5738 |
| 15/08/2025 | 1,310.00p | 1,329.61p | 1,280.00p | 1,295.00p | 13326 |
| 14/08/2025 | 1,275.00p | 1,330.00p | 1,260.00p | 1,310.00p | 11792 |
| 13/08/2025 | 1,250.00p | 1,300.00p | 1,250.00p | 1,275.00p | 8922 |
| 12/08/2025 | 1,245.00p | 1,270.00p | 1,230.00p | 1,250.00p | 9739 |
| 11/08/2025 | 1,280.00p | 1,290.00p | 1,222.20p | 1,225.00p | 20603 |
| 08/08/2025 | 1,295.00p | 1,310.00p | 1,250.00p | 1,280.00p | 10773 |
| 07/08/2025 | 1,265.00p | 1,320.00p | 1,260.00p | 1,310.00p | 27680 |
| 06/08/2025 | 1,165.00p | 1,288.00p | 1,147.80p | 1,265.00p | 35034 |
| 05/08/2025 | 1,195.00p | 1,210.00p | 1,100.00p | 1,165.00p | 21251 |
| 04/08/2025 | 1,210.00p | 1,230.00p | 1,180.00p | 1,195.00p | 17656 |
| 01/08/2025 | 1,210.00p | 1,240.00p | 1,188.00p | 1,190.00p | 4710 |
| 31/07/2025 | 1,210.00p | 1,223.64p | 1,187.50p | 1,210.00p | 1471 |
| 30/07/2025 | 1,210.00p | 1,239.41p | 1,190.00p | 1,200.00p | 11470 |
| 29/07/2025 | 1,220.00p | 1,240.00p | 1,180.00p | 1,210.00p | 5673 |
| 28/07/2025 | 1,220.00p | 1,240.00p | 1,200.00p | 1,240.00p | 10017 |
| 25/07/2025 | 1,225.00p | 1,249.61p | 1,166.00p | 1,220.00p | 11293 |
| 24/07/2025 | 1,215.00p | 1,230.00p | 1,200.00p | 1,225.00p | 7067 |
| 23/07/2025 | 1,205.00p | 1,240.00p | 1,200.00p | 1,210.00p | 17377 |
| 22/07/2025 | 1,180.00p | 1,220.00p | 1,160.00p | 1,205.00p | 16843 |
| 21/07/2025 | 1,135.00p | 1,210.00p | 1,130.00p | 1,180.00p | 8247 |
| 18/07/2025 | 1,080.00p | 1,160.00p | 1,060.00p | 1,135.00p | 33425 |
| 17/07/2025 | 1,090.00p | 1,110.00p | 1,049.82p | 1,080.00p | 28281 |
| 16/07/2025 | 1,100.00p | 1,160.00p | 1,080.00p | 1,160.00p | 11251 |
| 15/07/2025 | 1,120.00p | 1,140.00p | 1,083.00p | 1,100.00p | 16370 |
| 14/07/2025 | 1,120.00p | 1,140.00p | 1,100.00p | 1,100.00p | 16695 |
| 11/07/2025 | 1,130.00p | 1,144.75p | 1,100.00p | 1,120.00p | 16004 |
| 10/07/2025 | 1,130.00p | 1,160.00p | 1,100.00p | 1,130.00p | 15274 |
| 09/07/2025 | 1,120.00p | 1,160.00p | 1,120.00p | 1,130.00p | 10618 |
| 08/07/2025 | 1,145.00p | 1,170.00p | 1,120.00p | 1,120.00p | 33329 |
| 07/07/2025 | 1,175.00p | 1,180.00p | 1,102.00p | 1,145.00p | 75157 |
| 04/07/2025 | 1,240.00p | 1,250.00p | 1,170.00p | 1,175.00p | 29109 |
| 03/07/2025 | 1,220.00p | 1,240.00p | 1,200.00p | 1,240.00p | 15430 |
| 02/07/2025 | 1,255.00p | 1,270.00p | 1,200.00p | 1,220.00p | 23223 |
| 01/07/2025 | 1,210.00p | 1,264.60p | 1,191.00p | 1,255.00p | 31361 |
| 30/06/2025 | 1,300.00p | 1,320.00p | 1,075.00p | 1,200.00p | 299168 |
| 27/06/2025 | 1,345.00p | 1,369.59p | 1,345.00p | 1,360.00p | 3801 |
| 26/06/2025 | 1,345.00p | 1,370.00p | 1,320.00p | 1,345.00p | 5288 |
| 25/06/2025 | 1,345.00p | 1,375.00p | 1,320.00p | 1,345.00p | 10369 |
| 24/06/2025 | 1,355.00p | 1,380.00p | 1,325.25p | 1,345.00p | 18956 |
| 23/06/2025 | 1,345.00p | 1,400.00p | 1,330.00p | 1,365.00p | 32062 |
| 20/06/2025 | 1,320.00p | 1,355.00p | 1,320.00p | 1,345.00p | 18578 |
| 19/06/2025 | 1,292.50p | 1,330.00p | 1,270.00p | 1,330.00p | 29940 |
| 18/06/2025 | 1,195.00p | 1,315.00p | 1,180.00p | 1,292.50p | 20675 |
| 17/06/2025 | 1,185.00p | 1,210.00p | 1,179.03p | 1,195.00p | 8529 |
| 16/06/2025 | 1,190.00p | 1,210.00p | 1,150.00p | 1,200.00p | 16900 |
| 13/06/2025 | 1,225.00p | 1,240.00p | 1,170.00p | 1,185.00p | 13792 |
| 12/06/2025 | 1,255.00p | 1,260.00p | 1,180.00p | 1,215.00p | 21802 |
| 11/06/2025 | 1,270.00p | 1,270.00p | 1,250.00p | 1,265.00p | 4985 |
| 10/06/2025 | 1,310.00p | 1,320.00p | 1,250.00p | 1,265.00p | 10859 |
| 09/06/2025 | 1,320.00p | 1,350.00p | 1,290.00p | 1,310.00p | 18847 |
| 06/06/2025 | 1,280.00p | 1,340.00p | 1,250.00p | 1,330.00p | 54771 |
| 05/06/2025 | 1,245.00p | 1,296.00p | 1,230.00p | 1,280.00p | 39031 |
| 04/06/2025 | 1,215.00p | 1,260.00p | 1,190.00p | 1,245.00p | 32826 |
| 03/06/2025 | 1,185.00p | 1,240.00p | 1,170.00p | 1,215.00p | 40489 |
| 02/06/2025 | 1,155.00p | 1,200.00p | 1,140.00p | 1,185.00p | 38592 |
| 30/05/2025 | 1,145.00p | 1,160.00p | 1,133.75p | 1,145.00p | 8990 |
| 29/05/2025 | 1,120.00p | 1,160.00p | 1,115.00p | 1,145.00p | 11715 |
| 28/05/2025 | 1,135.00p | 1,160.00p | 1,110.00p | 1,110.00p | 18724 |
| 27/05/2025 | 1,125.00p | 1,160.00p | 1,123.00p | 1,150.00p | 9578 |
| 23/05/2025 | 1,125.00p | 1,148.00p | 1,110.00p | 1,125.00p | 4869 |
| 22/05/2025 | 1,115.00p | 1,140.00p | 1,108.50p | 1,125.00p | 4156 |
| 21/05/2025 | 1,115.00p | 1,130.00p | 1,105.00p | 1,115.00p | 3972 |
| 20/05/2025 | 1,115.00p | 1,130.00p | 1,100.00p | 1,115.00p | 10911 |
| 19/05/2025 | 1,100.00p | 1,140.00p | 1,080.00p | 1,115.00p | 7753 |
| 16/05/2025 | 1,100.00p | 1,112.00p | 1,091.60p | 1,100.00p | 5977 |
| 15/05/2025 | 1,100.00p | 1,120.00p | 1,080.00p | 1,100.00p | 2250 |
| 14/05/2025 | 1,095.00p | 1,120.00p | 1,080.00p | 1,100.00p | 6384 |
| 13/05/2025 | 1,097.50p | 1,110.00p | 1,080.00p | 1,095.00p | 2104 |
| 12/05/2025 | 1,097.50p | 1,109.50p | 1,077.40p | 1,097.50p | 9899 |
| 09/05/2025 | 1,090.00p | 1,115.00p | 1,080.00p | 1,097.50p | 11693 |
| 08/05/2025 | 1,030.00p | 1,100.00p | 1,010.00p | 1,090.00p | 51202 |
| 07/05/2025 | 1,030.00p | 1,050.00p | 1,020.00p | 1,030.00p | 3515 |
| 06/05/2025 | 1,010.00p | 1,040.00p | 1,007.50p | 1,035.00p | 21758 |
| 02/05/2025 | 985.00p | 1,023.00p | 980.00p | 1,010.00p | 10377 |
| 01/05/2025 | 1,005.00p | 1,030.00p | 970.00p | 990.00p | 14440 |
| 30/04/2025 | 1,000.00p | 1,023.50p | 980.00p | 1,005.00p | 19733 |
| 29/04/2025 | 1,000.00p | 1,020.00p | 980.00p | 1,010.00p | 11183 |
| 28/04/2025 | 930.00p | 1,020.00p | 927.00p | 1,000.00p | 37885 |
| 25/04/2025 | 930.00p | 930.00p | 912.00p | 930.00p | 2979 |
| 24/04/2025 | 930.00p | 950.00p | 910.15p | 930.00p | 7611 |
| 23/04/2025 | 930.00p | 950.00p | 918.00p | 930.00p | 6640 |
| 22/04/2025 | 895.00p | 943.75p | 895.00p | 930.00p | 8917 |
| 17/04/2025 | 895.00p | 914.00p | 887.00p | 895.00p | 4644 |
| 16/04/2025 | 895.00p | 918.00p | 877.20p | 895.00p | 10813 |
| 15/04/2025 | 895.00p | 915.00p | 887.20p | 895.00p | 6009 |
| 14/04/2025 | 900.00p | 920.00p | 870.00p | 895.00p | 7933 |
| 11/04/2025 | 910.00p | 920.00p | 897.60p | 900.00p | 9071 |
| 10/04/2025 | 910.00p | 960.00p | 893.00p | 910.00p | 22210 |
| 09/04/2025 | 890.00p | 890.00p | 881.00p | 885.00p | 3658 |
| 08/04/2025 | 865.00p | 920.00p | 865.00p | 900.00p | 16187 |
| 07/04/2025 | 895.00p | 910.00p | 840.00p | 865.00p | 26820 |
| 04/04/2025 | 960.00p | 980.00p | 850.00p | 905.00p | 33110 |
| 03/04/2025 | 985.00p | 1,000.00p | 930.00p | 960.00p | 15194 |
| 02/04/2025 | 1,005.00p | 1,010.00p | 980.00p | 990.00p | 7458 |
| 01/04/2025 | 1,005.00p | 1,020.00p | 1,001.00p | 1,005.00p | 5070 |
| 31/03/2025 | 1,045.00p | 1,060.00p | 980.00p | 1,005.00p | 11628 |
| 28/03/2025 | 1,050.00p | 1,060.00p | 1,032.00p | 1,045.00p | 12319 |
| 27/03/2025 | 1,030.00p | 1,060.00p | 1,030.00p | 1,050.00p | 7414 |
| 26/03/2025 | 1,010.00p | 1,040.00p | 1,000.00p | 1,030.00p | 6811 |
| 25/03/2025 | 1,025.00p | 1,040.00p | 1,010.00p | 1,010.00p | 5810 |
| 24/03/2025 | 1,025.00p | 1,040.00p | 1,020.00p | 1,030.00p | 521 |
| 21/03/2025 | 1,045.00p | 1,048.00p | 1,030.00p | 1,030.00p | 6546 |
| 20/03/2025 | 1,040.00p | 1,050.00p | 1,036.05p | 1,045.00p | 7761 |
| 19/03/2025 | 1,040.00p | 1,060.00p | 1,030.00p | 1,040.00p | 3837 |
| 18/03/2025 | 1,030.00p | 1,050.00p | 1,020.00p | 1,045.00p | 23998 |
| 17/03/2025 | 1,042.50p | 1,055.00p | 1,020.00p | 1,030.00p | 24333 |
| 14/03/2025 | 1,025.00p | 1,055.00p | 1,025.00p | 1,042.50p | 10931 |
| 13/03/2025 | 1,030.00p | 1,040.00p | 1,020.00p | 1,025.00p | 5042 |
*Close Price adjusted for both dividends and splits