MS International (MSI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MS International

Date Open High Low Close* Volume
27/11/2018 196.50p 196.50p 196.50p 196.50p 0
26/11/2018 189.00p 196.50p 189.00p 196.50p 2600
23/11/2018 189.00p 190.93p 189.00p 189.00p 516
22/11/2018 189.00p 189.00p 189.00p 189.00p 0
21/11/2018 186.50p 189.00p 186.50p 189.00p 0
20/11/2018 186.50p 186.50p 186.50p 186.50p 0
19/11/2018 186.50p 186.50p 183.00p 186.50p 1600
16/11/2018 186.50p 186.50p 185.00p 186.50p 4000
15/11/2018 195.00p 195.00p 186.50p 186.50p 4277
14/11/2018 195.00p 197.50p 192.00p 196.00p 3001
13/11/2018 195.00p 195.00p 195.00p 195.00p 0
12/11/2018 198.00p 198.00p 190.25p 195.00p 1820
09/11/2018 199.00p 199.00p 196.42p 198.00p 2000
08/11/2018 196.00p 201.70p 196.00p 199.00p 4500
07/11/2018 196.00p 196.00p 196.00p 196.00p 4000
06/11/2018 190.00p 197.50p 188.25p 196.00p 5864
05/11/2018 188.50p 191.95p 187.30p 190.00p 6626
02/11/2018 188.50p 188.50p 188.50p 188.50p 0
01/11/2018 188.50p 192.00p 188.50p 188.50p 396
31/10/2018 188.50p 188.50p 188.50p 188.50p 0
30/10/2018 188.50p 188.50p 188.50p 188.50p 0
29/10/2018 188.50p 188.50p 186.75p 188.50p 1500
26/10/2018 188.50p 188.50p 188.50p 188.50p 0
25/10/2018 188.50p 191.25p 188.50p 188.50p 4000
24/10/2018 189.00p 191.50p 186.50p 189.00p 3943
23/10/2018 189.00p 189.00p 189.00p 189.00p 0
22/10/2018 189.00p 189.00p 186.36p 189.00p 450
19/10/2018 188.50p 189.00p 188.50p 189.00p 5000
18/10/2018 186.00p 188.50p 185.50p 188.50p 231
17/10/2018 185.00p 186.75p 185.00p 185.00p 5152
16/10/2018 185.00p 185.00p 185.00p 185.00p 0
15/10/2018 185.00p 185.00p 182.00p 185.00p 3000
12/10/2018 184.00p 185.00p 183.00p 185.00p 10000
11/10/2018 189.00p 189.00p 177.29p 183.00p 4268
10/10/2018 187.00p 195.00p 185.00p 190.00p 2126
09/10/2018 191.50p 191.50p 183.00p 187.00p 4604
08/10/2018 189.50p 191.50p 186.25p 191.50p 5229
05/10/2018 189.50p 189.50p 189.50p 189.50p 0
04/10/2018 189.50p 189.50p 189.50p 189.50p 10000
03/10/2018 189.50p 189.50p 187.00p 189.50p 2500
02/10/2018 189.50p 189.50p 189.50p 189.50p 10000
01/10/2018 189.50p 189.50p 187.00p 189.50p 500
28/09/2018 190.00p 190.00p 189.50p 189.50p 0
27/09/2018 193.00p 193.00p 188.00p 190.00p 2000
26/09/2018 194.00p 195.25p 193.00p 193.00p 122
25/09/2018 197.00p 198.00p 192.00p 194.00p 3264
24/09/2018 197.00p 197.00p 192.00p 197.00p 4
21/09/2018 196.00p 200.00p 196.00p 197.00p 295
20/09/2018 197.00p 197.00p 192.00p 196.00p 814
19/09/2018 199.00p 197.00p 197.00p 197.00p 0
18/09/2018 197.00p 197.00p 196.00p 197.00p 0
17/09/2018 197.00p 197.00p 197.00p 197.00p 0
14/09/2018 199.00p 199.00p 197.00p 197.00p 0
13/09/2018 199.00p 199.00p 199.00p 199.00p 0
12/09/2018 201.00p 201.00p 198.00p 199.00p 0
11/09/2018 201.00p 201.00p 201.00p 201.00p 0
10/09/2018 201.50p 202.00p 201.00p 201.00p 1000
07/09/2018 201.50p 202.00p 197.00p 201.50p 3023
06/09/2018 201.50p 201.50p 201.50p 201.50p 5750
05/09/2018 207.00p 207.00p 198.00p 201.50p 4918
04/09/2018 207.00p 207.00p 207.00p 207.00p 0
03/09/2018 208.00p 208.00p 202.00p 207.00p 1811
31/08/2018 208.00p 209.00p 208.00p 208.00p 0
30/08/2018 211.00p 211.00p 207.80p 209.00p 500
29/08/2018 211.00p 212.00p 206.00p 211.00p 400
28/08/2018 217.00p 217.00p 206.00p 211.00p 4828
24/08/2018 217.00p 217.00p 217.00p 217.00p 500
23/08/2018 217.00p 217.00p 216.80p 217.00p 267
22/08/2018 217.00p 217.00p 217.00p 217.00p 0
21/08/2018 216.00p 217.00p 216.00p 217.00p 0
20/08/2018 216.00p 216.00p 216.00p 216.00p 0
17/08/2018 216.00p 217.00p 216.00p 216.00p 803
16/08/2018 217.00p 217.00p 216.00p 216.00p 0
15/08/2018 219.00p 219.00p 217.00p 217.00p 4000
14/08/2018 220.00p 220.00p 214.00p 219.00p 283
13/08/2018 220.00p 220.00p 214.00p 220.00p 485
10/08/2018 218.00p 220.00p 218.00p 220.00p 1200
09/08/2018 218.00p 218.00p 218.00p 218.00p 0
08/08/2018 221.00p 221.00p 218.00p 218.00p 3712
07/08/2018 221.00p 221.00p 221.00p 221.00p 0
06/08/2018 221.00p 221.00p 221.00p 221.00p 0
03/08/2018 221.00p 221.90p 221.00p 221.00p 88
02/08/2018 221.00p 221.00p 220.00p 221.00p 460
01/08/2018 221.00p 222.00p 216.10p 221.00p 1620
31/07/2018 221.00p 221.00p 221.00p 221.00p 0
30/07/2018 221.00p 223.00p 221.00p 221.00p 201
27/07/2018 221.00p 223.00p 216.10p 221.00p 1363
26/07/2018 221.00p 223.00p 221.00p 221.00p 44
25/07/2018 221.00p 226.00p 216.00p 221.00p 549
24/07/2018 219.00p 221.00p 219.00p 221.00p 34
23/07/2018 219.00p 219.00p 214.00p 219.00p 3600
20/07/2018 221.00p 221.00p 214.00p 219.00p 2234
19/07/2018 222.00p 222.00p 221.00p 222.00p 0
18/07/2018 222.00p 222.00p 218.00p 222.00p 3221
17/07/2018 222.00p 222.00p 222.00p 222.00p 0
16/07/2018 224.00p 226.00p 218.00p 222.00p 5004
13/07/2018 227.00p 227.00p 222.00p 224.00p 9938
12/07/2018 227.00p 227.00p 227.00p 227.00p 0
11/07/2018 227.00p 230.00p 227.00p 227.00p 1000
10/07/2018 230.00p 230.00p 224.00p 227.00p 1080
09/07/2018 230.00p 230.00p 224.00p 224.00p 4000
06/07/2018 230.00p 230.00p 230.00p 230.00p 0
05/07/2018 230.00p 230.00p 230.00p 230.00p 0
04/07/2018 231.00p 231.00p 224.00p 230.00p 3000
03/07/2018 231.00p 231.00p 231.00p 231.00p 0
02/07/2018 231.00p 234.00p 224.14p 231.00p 1012
29/06/2018 231.00p 231.00p 231.00p 231.00p 0
28/06/2018 231.00p 231.00p 231.00p 231.00p 0
27/06/2018 231.00p 231.00p 231.00p 231.00p 0
26/06/2018 231.00p 231.00p 224.14p 231.00p 3130
25/06/2018 231.00p 231.00p 231.00p 231.00p 0
22/06/2018 231.00p 231.00p 231.00p 231.00p 0
21/06/2018 233.00p 233.00p 224.00p 231.00p 676
20/06/2018 232.00p 236.00p 230.00p 236.00p 2580
19/06/2018 232.00p 234.00p 230.00p 232.00p 2704
18/06/2018 230.00p 234.00p 230.00p 232.00p 6755
15/06/2018 229.00p 232.00p 229.00p 230.00p 1935
14/06/2018 229.00p 232.00p 224.00p 229.00p 2014
13/06/2018 229.00p 230.00p 229.00p 229.00p 0
12/06/2018 231.00p 231.00p 226.36p 230.00p 3708
11/06/2018 231.00p 231.00p 229.25p 231.00p 2000
08/06/2018 231.00p 236.00p 229.00p 231.00p 3703
07/06/2018 234.00p 238.00p 230.06p 231.00p 6989
06/06/2018 211.00p 243.25p 211.00p 234.00p 34992
05/06/2018 208.00p 208.00p 208.00p 208.00p 0
04/06/2018 206.00p 210.00p 206.00p 208.00p 3520
01/06/2018 207.00p 207.00p 204.60p 206.00p 250
31/05/2018 205.00p 210.00p 205.00p 207.00p 39841
30/05/2018 205.00p 205.00p 205.00p 205.00p 0
29/05/2018 205.00p 210.00p 205.00p 205.00p 259
25/05/2018 205.00p 205.00p 203.10p 205.00p 302
24/05/2018 199.50p 210.00p 199.50p 205.00p 10348
23/05/2018 200.00p 200.00p 199.50p 199.50p 0
22/05/2018 196.00p 201.30p 196.00p 200.00p 3000
21/05/2018 195.00p 199.92p 193.76p 196.00p 950
18/05/2018 193.50p 195.00p 193.50p 195.00p 0
17/05/2018 189.00p 195.00p 189.00p 193.50p 5500
16/05/2018 187.50p 192.00p 187.50p 189.00p 1250
15/05/2018 186.00p 192.00p 186.00p 187.50p 3385
14/05/2018 186.00p 190.00p 186.00p 186.00p 3
11/05/2018 185.00p 186.00p 185.00p 186.00p 0
10/05/2018 183.00p 188.00p 183.00p 185.00p 3000
09/05/2018 183.00p 183.00p 183.00p 183.00p 0
08/05/2018 184.00p 184.00p 183.00p 183.00p 11708
04/05/2018 184.00p 184.00p 184.00p 184.00p 0
03/05/2018 185.00p 185.00p 183.00p 184.00p 1864
02/05/2018 185.00p 188.00p 185.00p 185.00p 5000
01/05/2018 185.00p 185.00p 185.00p 185.00p 0
30/04/2018 185.00p 185.00p 182.00p 185.00p 3299
27/04/2018 185.00p 185.00p 182.48p 185.00p 268
26/04/2018 185.00p 185.00p 182.48p 185.00p 65
25/04/2018 185.00p 185.00p 185.00p 185.00p 0
24/04/2018 185.00p 187.64p 185.00p 185.00p 1614
23/04/2018 183.50p 185.00p 182.50p 185.00p 297
20/04/2018 183.50p 183.50p 183.50p 183.50p 0
19/04/2018 185.00p 185.00p 183.50p 183.50p 0
18/04/2018 185.00p 185.00p 185.00p 185.00p 0
17/04/2018 185.00p 185.00p 185.00p 185.00p 0
16/04/2018 185.00p 185.00p 185.00p 185.00p 0
13/04/2018 184.00p 185.00p 183.00p 185.00p 744
12/04/2018 185.00p 185.00p 180.50p 184.00p 1000
11/04/2018 185.00p 185.00p 180.00p 185.00p 7093
10/04/2018 185.00p 185.00p 180.00p 185.00p 4684
09/04/2018 185.00p 185.00p 181.50p 185.00p 3439
06/04/2018 185.00p 185.00p 185.00p 185.00p 0
05/04/2018 185.00p 185.00p 184.00p 185.00p 2950
04/04/2018 185.00p 185.00p 185.00p 185.00p 0
03/04/2018 185.00p 190.00p 185.00p 185.00p 600
29/03/2018 185.00p 185.00p 185.00p 185.00p 0
28/03/2018 185.00p 185.00p 185.00p 185.00p 0
27/03/2018 185.00p 190.00p 184.00p 185.00p 2575
26/03/2018 185.00p 190.00p 185.00p 185.00p 1900
23/03/2018 185.00p 190.00p 185.00p 185.00p 16
22/03/2018 185.00p 185.00p 185.00p 185.00p 0
21/03/2018 185.00p 185.00p 185.00p 185.00p 0
20/03/2018 182.00p 185.00p 182.00p 185.00p 500
19/03/2018 182.00p 183.96p 182.00p 182.00p 156
16/03/2018 182.00p 184.00p 182.00p 182.00p 2500
15/03/2018 182.00p 182.00p 182.00p 182.00p 0
14/03/2018 179.50p 182.00p 179.50p 182.00p 7000
13/03/2018 179.50p 182.00p 179.50p 179.50p 100
12/03/2018 179.50p 179.50p 179.50p 179.50p 0
09/03/2018 179.50p 179.50p 179.50p 179.50p 0
08/03/2018 184.00p 184.00p 179.50p 179.50p 1250
07/03/2018 184.00p 184.00p 181.00p 184.00p 1923
06/03/2018 184.00p 184.00p 182.50p 184.00p 290
05/03/2018 184.00p 184.00p 184.00p 184.00p 0
02/03/2018 184.00p 184.00p 180.25p 184.00p 3500
01/03/2018 184.00p 184.00p 182.70p 184.00p 1400
28/02/2018 184.00p 184.00p 184.00p 184.00p 0
27/02/2018 184.00p 184.00p 184.00p 184.00p 0
26/02/2018 186.00p 186.00p 180.08p 184.00p 2600
23/02/2018 186.00p 187.00p 183.00p 186.00p 546
22/02/2018 187.50p 187.50p 183.00p 186.00p 4500
21/02/2018 187.00p 187.50p 187.00p 187.50p 0
20/02/2018 187.00p 187.00p 187.00p 187.00p 0
19/02/2018 187.00p 187.00p 187.00p 187.00p 4000
16/02/2018 177.50p 187.00p 177.50p 187.00p 6594
15/02/2018 177.50p 179.75p 177.50p 177.50p 1350
14/02/2018 177.50p 177.50p 175.10p 177.50p 287

*Close Price adjusted for both dividends and splits