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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
MS International (MSI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/10/2017 | 195.00p | 195.00p | 188.07p | 191.50p | 2393 |
| 25/10/2017 | 197.50p | 197.50p | 193.00p | 195.00p | 2260 |
| 24/10/2017 | 202.50p | 202.50p | 193.00p | 197.50p | 10462 |
| 23/10/2017 | 213.00p | 213.00p | 200.00p | 202.50p | 23995 |
| 20/10/2017 | 215.00p | 215.00p | 210.05p | 213.00p | 2298 |
| 19/10/2017 | 216.00p | 216.00p | 214.00p | 215.00p | 2000 |
| 18/10/2017 | 216.00p | 219.00p | 216.00p | 216.00p | 500 |
| 17/10/2017 | 215.00p | 218.75p | 215.00p | 216.00p | 1351 |
| 16/10/2017 | 215.00p | 218.75p | 211.25p | 215.00p | 833 |
| 13/10/2017 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 12/10/2017 | 212.50p | 215.00p | 212.50p | 215.00p | 500 |
| 11/10/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 10/10/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 2568 |
| 09/10/2017 | 212.50p | 212.50p | 211.50p | 212.50p | 4044 |
| 06/10/2017 | 217.50p | 218.50p | 211.50p | 211.50p | 19396 |
| 05/10/2017 | 219.00p | 219.00p | 217.50p | 218.50p | 4500 |
| 04/10/2017 | 219.00p | 219.00p | 217.50p | 219.00p | 2508 |
| 03/10/2017 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 02/10/2017 | 217.50p | 219.00p | 217.50p | 219.00p | 5181 |
| 29/09/2017 | 219.00p | 219.00p | 217.50p | 217.50p | 3750 |
| 28/09/2017 | 218.50p | 219.00p | 218.50p | 219.00p | 68828 |
| 27/09/2017 | 217.00p | 218.50p | 217.00p | 218.50p | 8642 |
| 26/09/2017 | 217.00p | 217.00p | 217.00p | 217.00p | 2242 |
| 25/09/2017 | 217.00p | 217.00p | 217.00p | 217.00p | 2500 |
| 22/09/2017 | 217.00p | 218.50p | 217.00p | 217.00p | 10000 |
| 21/09/2017 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 20/09/2017 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 19/09/2017 | 212.50p | 217.00p | 212.50p | 217.00p | 14216 |
| 18/09/2017 | 212.50p | 213.50p | 212.50p | 212.50p | 5500 |
| 15/09/2017 | 212.50p | 212.50p | 212.50p | 212.50p | 2326 |
| 14/09/2017 | 211.00p | 213.50p | 211.00p | 212.50p | 1000 |
| 13/09/2017 | 211.00p | 211.00p | 211.00p | 211.00p | 121 |
| 12/09/2017 | 206.00p | 211.00p | 206.00p | 211.00p | 12089 |
| 11/09/2017 | 203.00p | 206.00p | 203.00p | 206.00p | 7037 |
| 08/09/2017 | 203.00p | 203.00p | 203.00p | 203.00p | 0 |
| 07/09/2017 | 203.00p | 203.00p | 203.00p | 203.00p | 80 |
| 06/09/2017 | 203.00p | 203.00p | 203.00p | 203.00p | 300 |
| 05/09/2017 | 202.50p | 203.00p | 202.50p | 203.00p | 3534 |
| 04/09/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 255 |
| 01/09/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 31/08/2017 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 30/08/2017 | 202.00p | 203.00p | 202.00p | 202.50p | 11285 |
| 29/08/2017 | 206.00p | 206.00p | 202.00p | 202.00p | 4249 |
| 25/08/2017 | 206.00p | 206.00p | 206.00p | 206.00p | 79 |
| 24/08/2017 | 206.00p | 206.00p | 206.00p | 206.00p | 6854 |
| 23/08/2017 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 22/08/2017 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 21/08/2017 | 205.00p | 206.00p | 205.00p | 206.00p | 4972 |
| 18/08/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 174 |
| 17/08/2017 | 205.00p | 205.00p | 205.00p | 205.00p | 300 |
| 16/08/2017 | 206.50p | 206.50p | 205.00p | 205.00p | 12224 |
| 15/08/2017 | 206.50p | 206.50p | 206.50p | 206.50p | 210 |
| 14/08/2017 | 209.00p | 210.00p | 206.50p | 206.50p | 3500 |
| 11/08/2017 | 211.00p | 211.00p | 210.00p | 210.00p | 1971 |
| 10/08/2017 | 213.50p | 213.50p | 211.00p | 211.00p | 4468 |
| 09/08/2017 | 213.50p | 213.50p | 213.50p | 213.50p | 1958 |
| 08/08/2017 | 213.50p | 213.50p | 213.50p | 213.50p | 8361 |
| 07/08/2017 | 210.00p | 213.50p | 210.00p | 213.50p | 3681 |
| 04/08/2017 | 210.00p | 211.50p | 210.00p | 210.00p | 17976 |
| 03/08/2017 | 204.00p | 210.00p | 204.00p | 210.00p | 6472 |
| 02/08/2017 | 199.00p | 204.00p | 199.00p | 204.00p | 6970 |
| 01/08/2017 | 199.00p | 199.00p | 199.00p | 199.00p | 3755 |
| 31/07/2017 | 197.50p | 199.00p | 197.50p | 199.00p | 4371 |
| 28/07/2017 | 197.50p | 197.50p | 196.00p | 197.50p | 16598 |
| 27/07/2017 | 195.50p | 199.00p | 195.50p | 197.50p | 5000 |
| 26/07/2017 | 195.50p | 195.50p | 195.50p | 195.50p | 2500 |
| 25/07/2017 | 190.00p | 195.50p | 190.00p | 195.50p | 2047 |
| 24/07/2017 | 187.50p | 191.00p | 187.50p | 190.00p | 4043 |
| 21/07/2017 | 187.50p | 187.50p | 187.50p | 187.50p | 3600 |
| 20/07/2017 | 191.50p | 191.50p | 187.50p | 187.50p | 800 |
| 19/07/2017 | 195.00p | 195.00p | 191.50p | 191.50p | 2500 |
| 18/07/2017 | 196.00p | 196.00p | 195.00p | 195.00p | 2400 |
| 17/07/2017 | 191.50p | 196.00p | 191.50p | 196.00p | 7182 |
| 14/07/2017 | 191.00p | 191.50p | 191.00p | 191.50p | 9750 |
| 13/07/2017 | 189.00p | 191.00p | 189.00p | 191.00p | 5682 |
| 12/07/2017 | 189.00p | 189.00p | 189.00p | 189.00p | 1000 |
| 11/07/2017 | 189.00p | 189.00p | 189.00p | 189.00p | 1383 |
| 10/07/2017 | 186.50p | 189.00p | 186.50p | 189.00p | 26706 |
| 07/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 10332 |
| 06/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 35082 |
| 05/07/2017 | 186.50p | 186.50p | 186.50p | 186.50p | 1121 |
| 04/07/2017 | 184.00p | 191.50p | 184.00p | 186.50p | 18434 |
| 03/07/2017 | 171.50p | 185.00p | 171.50p | 184.00p | 49744 |
| 30/06/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 1500 |
| 29/06/2017 | 172.50p | 172.50p | 171.50p | 171.50p | 18744 |
| 28/06/2017 | 163.50p | 172.50p | 163.50p | 172.50p | 27611 |
| 27/06/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 26/06/2017 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 23/06/2017 | 161.50p | 163.50p | 161.50p | 163.50p | 6231 |
| 22/06/2017 | 166.00p | 170.00p | 161.50p | 161.50p | 0 |
| 21/06/2017 | 169.50p | 170.00p | 169.50p | 170.00p | 0 |
| 20/06/2017 | 172.50p | 172.50p | 169.50p | 169.50p | 0 |
| 19/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 16/06/2017 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 15/06/2017 | 173.50p | 173.50p | 169.00p | 172.50p | 7500 |
| 14/06/2017 | 169.00p | 177.00p | 169.00p | 173.50p | 4944 |
| 13/06/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 12/06/2017 | 168.00p | 169.00p | 168.00p | 169.00p | 0 |
| 09/06/2017 | 170.00p | 170.00p | 165.00p | 168.00p | 6938 |
| 08/06/2017 | 170.00p | 172.00p | 165.00p | 170.00p | 16683 |
| 07/06/2017 | 171.00p | 172.00p | 165.00p | 170.00p | 71562 |
| 06/06/2017 | 167.50p | 169.97p | 167.50p | 168.50p | 3939 |
| 05/06/2017 | 163.50p | 169.80p | 163.50p | 167.50p | 11206 |
| 02/06/2017 | 162.00p | 166.93p | 162.00p | 163.50p | 5000 |
| 01/06/2017 | 160.00p | 163.00p | 160.00p | 162.00p | 3062 |
| 31/05/2017 | 157.50p | 160.00p | 155.10p | 160.00p | 7750 |
| 30/05/2017 | 165.00p | 167.00p | 153.00p | 157.50p | 19385 |
| 26/05/2017 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/05/2017 | 170.00p | 170.00p | 161.00p | 165.00p | 12000 |
| 24/05/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/05/2017 | 169.00p | 170.00p | 165.00p | 170.00p | 13500 |
| 22/05/2017 | 169.00p | 170.00p | 169.00p | 169.00p | 1150 |
| 19/05/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 18/05/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 17/05/2017 | 168.00p | 169.00p | 168.00p | 169.00p | 0 |
| 16/05/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 15/05/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 12/05/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 11/05/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 10/05/2017 | 168.00p | 168.00p | 164.50p | 168.00p | 379 |
| 09/05/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 08/05/2017 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 05/05/2017 | 170.00p | 170.00p | 160.00p | 168.00p | 12058 |
| 04/05/2017 | 170.00p | 170.00p | 160.00p | 170.00p | 10000 |
| 03/05/2017 | 169.00p | 170.00p | 169.00p | 170.00p | 0 |
| 02/05/2017 | 169.00p | 169.00p | 169.00p | 169.00p | 0 |
| 28/04/2017 | 168.00p | 169.00p | 165.08p | 169.00p | 2500 |
| 27/04/2017 | 170.00p | 170.00p | 168.00p | 168.00p | 0 |
| 26/04/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/04/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 800 |
| 24/04/2017 | 170.00p | 170.00p | 166.00p | 170.00p | 3000 |
| 21/04/2017 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 20/04/2017 | 171.00p | 171.00p | 170.00p | 170.00p | 0 |
| 19/04/2017 | 172.50p | 172.50p | 171.00p | 171.00p | 0 |
| 18/04/2017 | 172.50p | 174.00p | 172.50p | 172.50p | 1001 |
| 13/04/2017 | 172.50p | 173.00p | 172.50p | 172.50p | 1000 |
| 12/04/2017 | 171.50p | 173.00p | 171.50p | 172.50p | 571 |
| 11/04/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 10/04/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 07/04/2017 | 171.50p | 173.00p | 171.50p | 171.50p | 572 |
| 06/04/2017 | 171.50p | 173.00p | 171.50p | 171.50p | 4013 |
| 05/04/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 04/04/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 03/04/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 31/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 30/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 29/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 28/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 27/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 24/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 23/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 22/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 21/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 20/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 17/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 16/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 15/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 14/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 13/03/2017 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 10/03/2017 | 171.50p | 171.50p | 168.00p | 171.50p | 10000 |
| 09/03/2017 | 175.00p | 175.00p | 168.00p | 171.50p | 16891 |
| 08/03/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/03/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 11750 |
| 06/03/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 03/03/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/03/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 01/03/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/02/2017 | 175.00p | 175.00p | 170.30p | 175.00p | 1000 |
| 24/02/2017 | 175.00p | 180.00p | 170.50p | 175.00p | 11688 |
| 23/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/02/2017 | 175.00p | 179.00p | 175.00p | 175.00p | 3043 |
| 21/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/02/2017 | 175.00p | 175.00p | 170.50p | 175.00p | 250 |
| 17/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 16/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 15/02/2017 | 175.00p | 175.00p | 170.50p | 175.00p | 470 |
| 14/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/02/2017 | 175.00p | 175.00p | 170.12p | 175.00p | 6000 |
| 10/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 1250 |
| 08/02/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/02/2017 | 176.50p | 176.50p | 171.50p | 175.00p | 2081 |
| 06/02/2017 | 177.50p | 177.50p | 176.50p | 176.50p | 0 |
| 03/02/2017 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 02/02/2017 | 176.00p | 179.00p | 172.00p | 176.50p | 8923 |
| 01/02/2017 | 175.00p | 178.00p | 175.00p | 176.00p | 1113 |
| 31/01/2017 | 174.00p | 175.00p | 171.00p | 175.00p | 4000 |
| 30/01/2017 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 27/01/2017 | 174.00p | 175.00p | 170.75p | 174.00p | 2326 |
| 26/01/2017 | 175.00p | 175.00p | 171.50p | 174.00p | 1512 |
| 25/01/2017 | 175.00p | 175.00p | 171.50p | 175.00p | 1500 |
| 24/01/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/01/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/01/2017 | 175.00p | 175.00p | 171.53p | 175.00p | 115 |
| 19/01/2017 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 18/01/2017 | 171.00p | 180.00p | 171.00p | 175.00p | 10000 |
| 17/01/2017 | 170.00p | 174.50p | 170.00p | 171.00p | 5000 |
| 16/01/2017 | 170.00p | 171.75p | 167.00p | 170.00p | 10700 |
| 13/01/2017 | 170.00p | 171.75p | 165.00p | 170.00p | 6451 |
*Close Price adjusted for both dividends and splits