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 |
|---|---|---|---|---|---|
| 12/01/2017 | 170.00p | 174.00p | 165.00p | 170.00p | 23718 |
| 11/01/2017 | 165.50p | 170.00p | 165.50p | 170.00p | 11410 |
| 10/01/2017 | 164.00p | 165.50p | 161.00p | 164.00p | 103598 |
| 09/01/2017 | 164.00p | 166.25p | 161.25p | 164.00p | 3504 |
| 06/01/2017 | 169.50p | 169.50p | 167.00p | 167.50p | 2300 |
| 05/01/2017 | 169.50p | 169.50p | 167.00p | 169.50p | 12547 |
| 04/01/2017 | 167.50p | 170.50p | 167.50p | 169.50p | 3500 |
| 03/01/2017 | 167.50p | 170.50p | 167.50p | 167.50p | 6502 |
| 30/12/2016 | 167.50p | 167.50p | 163.09p | 167.50p | 115 |
| 29/12/2016 | 167.50p | 169.00p | 167.50p | 167.50p | 0 |
| 28/12/2016 | 169.00p | 171.50p | 165.00p | 169.00p | 10089 |
| 23/12/2016 | 171.00p | 171.50p | 165.00p | 169.00p | 4673 |
| 22/12/2016 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 21/12/2016 | 172.50p | 172.50p | 170.00p | 171.00p | 13877 |
| 20/12/2016 | 172.50p | 172.50p | 170.63p | 172.50p | 16500 |
| 19/12/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 40000 |
| 16/12/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 15/12/2016 | 172.50p | 172.50p | 170.00p | 172.50p | 6000 |
| 14/12/2016 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 13/12/2016 | 172.50p | 175.00p | 172.50p | 172.50p | 2287 |
| 12/12/2016 | 171.00p | 174.27p | 171.00p | 172.50p | 27500 |
| 09/12/2016 | 171.00p | 171.80p | 171.00p | 171.00p | 7330 |
| 08/12/2016 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 07/12/2016 | 172.50p | 172.50p | 170.00p | 171.00p | 10000 |
| 06/12/2016 | 173.50p | 173.50p | 170.00p | 172.50p | 2000 |
| 05/12/2016 | 176.00p | 176.00p | 170.00p | 173.50p | 9777 |
| 02/12/2016 | 176.00p | 176.00p | 172.96p | 176.00p | 5000 |
| 01/12/2016 | 176.00p | 177.00p | 176.00p | 176.00p | 0 |
| 30/11/2016 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 29/11/2016 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 28/11/2016 | 175.00p | 180.84p | 175.00p | 177.00p | 3500 |
| 25/11/2016 | 173.50p | 175.00p | 173.00p | 175.00p | 800 |
| 24/11/2016 | 164.50p | 173.00p | 162.00p | 171.50p | 37811 |
| 23/11/2016 | 155.00p | 164.00p | 153.80p | 163.50p | 8610 |
| 22/11/2016 | 150.00p | 157.00p | 150.00p | 155.00p | 3842 |
| 21/11/2016 | 148.50p | 150.00p | 148.50p | 150.00p | 0 |
| 18/11/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 17/11/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 16/11/2016 | 150.50p | 150.50p | 146.00p | 148.50p | 5000 |
| 15/11/2016 | 150.00p | 150.50p | 150.00p | 150.50p | 0 |
| 14/11/2016 | 148.50p | 150.00p | 147.00p | 150.00p | 2000 |
| 11/11/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 10/11/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 09/11/2016 | 146.50p | 148.60p | 146.50p | 148.50p | 400 |
| 08/11/2016 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
| 07/11/2016 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
| 04/11/2016 | 150.50p | 150.50p | 150.50p | 150.50p | 0 |
| 03/11/2016 | 150.50p | 150.50p | 147.00p | 150.50p | 800 |
| 02/11/2016 | 150.00p | 150.50p | 147.00p | 150.50p | 3500 |
| 01/11/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/10/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 10159 |
| 28/10/2016 | 149.50p | 150.00p | 149.50p | 150.00p | 0 |
| 27/10/2016 | 148.50p | 149.50p | 148.50p | 149.50p | 900 |
| 26/10/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 25/10/2016 | 148.50p | 148.50p | 145.00p | 148.50p | 2594 |
| 24/10/2016 | 148.50p | 148.50p | 145.00p | 148.50p | 1000 |
| 21/10/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 20/10/2016 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 19/10/2016 | 151.50p | 151.50p | 146.00p | 148.50p | 2250 |
| 18/10/2016 | 155.50p | 155.50p | 150.00p | 153.50p | 6100 |
| 17/10/2016 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 14/10/2016 | 155.50p | 156.75p | 153.05p | 155.50p | 6465 |
| 13/10/2016 | 158.50p | 158.50p | 153.00p | 155.50p | 9000 |
| 12/10/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 11/10/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 10/10/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 07/10/2016 | 158.50p | 159.50p | 155.00p | 158.50p | 3841 |
| 06/10/2016 | 156.50p | 159.00p | 156.50p | 158.50p | 3750 |
| 05/10/2016 | 156.50p | 156.50p | 156.50p | 156.50p | 5000 |
| 04/10/2016 | 158.50p | 158.50p | 156.50p | 156.50p | 0 |
| 03/10/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 15000 |
| 30/09/2016 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 29/09/2016 | 158.50p | 158.50p | 155.50p | 158.50p | 1000 |
| 28/09/2016 | 155.50p | 162.00p | 155.50p | 158.50p | 11034 |
| 27/09/2016 | 155.50p | 155.50p | 155.50p | 155.50p | 0 |
| 26/09/2016 | 153.50p | 155.50p | 153.00p | 155.50p | 4818 |
| 23/09/2016 | 152.50p | 153.50p | 152.50p | 153.50p | 2298 |
| 22/09/2016 | 151.50p | 155.00p | 151.50p | 153.50p | 9000 |
| 21/09/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 20/09/2016 | 151.50p | 151.50p | 148.00p | 151.50p | 27000 |
| 19/09/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 16/09/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 15/09/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 14/09/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 13/09/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 12/09/2016 | 151.50p | 151.99p | 151.50p | 151.50p | 4499 |
| 09/09/2016 | 152.50p | 152.50p | 150.00p | 151.50p | 3750 |
| 08/09/2016 | 152.50p | 152.50p | 150.00p | 152.50p | 567 |
| 07/09/2016 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 06/09/2016 | 151.50p | 152.50p | 151.50p | 152.50p | 0 |
| 05/09/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 02/09/2016 | 152.50p | 152.50p | 148.00p | 151.50p | 2500 |
| 01/09/2016 | 152.50p | 152.50p | 150.00p | 152.50p | 8200 |
| 31/08/2016 | 153.50p | 154.60p | 149.00p | 152.50p | 4322 |
| 30/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 26/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 25/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 24/08/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 23/08/2016 | 153.50p | 154.75p | 150.00p | 153.50p | 1587 |
| 22/08/2016 | 154.50p | 158.00p | 150.00p | 153.50p | 54048 |
| 19/08/2016 | 156.50p | 156.50p | 154.00p | 154.50p | 0 |
| 18/08/2016 | 155.50p | 156.50p | 155.50p | 156.50p | 0 |
| 17/08/2016 | 155.50p | 157.00p | 153.05p | 155.50p | 3224 |
| 16/08/2016 | 151.50p | 156.00p | 151.50p | 155.50p | 6595 |
| 15/08/2016 | 151.00p | 151.50p | 149.96p | 151.50p | 5212 |
| 12/08/2016 | 151.00p | 151.00p | 151.00p | 151.00p | 5000 |
| 11/08/2016 | 150.00p | 151.50p | 150.00p | 151.00p | 19137 |
| 10/08/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 09/08/2016 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/08/2016 | 150.00p | 151.00p | 148.00p | 150.00p | 31750 |
| 05/08/2016 | 151.50p | 151.50p | 144.94p | 150.00p | 2325 |
| 04/08/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 03/08/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 02/08/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 01/08/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 29/07/2016 | 151.50p | 153.00p | 148.00p | 151.50p | 4780 |
| 28/07/2016 | 151.50p | 151.50p | 151.50p | 151.50p | 0 |
| 27/07/2016 | 153.50p | 153.50p | 148.00p | 151.50p | 5130 |
| 26/07/2016 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 25/07/2016 | 151.50p | 153.50p | 150.00p | 153.50p | 27137 |
| 22/07/2016 | 151.50p | 151.50p | 150.00p | 151.50p | 5000 |
| 21/07/2016 | 154.50p | 156.00p | 151.50p | 151.50p | 44 |
| 20/07/2016 | 148.50p | 155.00p | 148.50p | 154.50p | 9750 |
| 19/07/2016 | 147.50p | 149.00p | 146.00p | 148.50p | 1462 |
| 18/07/2016 | 146.50p | 147.50p | 146.00p | 147.50p | 4000 |
| 15/07/2016 | 144.50p | 146.50p | 144.50p | 146.50p | 1974 |
| 14/07/2016 | 146.50p | 146.50p | 140.50p | 144.50p | 5100 |
| 13/07/2016 | 148.50p | 148.50p | 141.50p | 146.50p | 17500 |
| 12/07/2016 | 141.50p | 149.00p | 141.50p | 148.50p | 21053 |
| 11/07/2016 | 141.50p | 141.50p | 138.00p | 141.50p | 8341 |
| 08/07/2016 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 07/07/2016 | 145.00p | 145.00p | 140.00p | 141.50p | 1408 |
| 06/07/2016 | 155.00p | 155.00p | 145.00p | 145.00p | 860 |
| 05/07/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/07/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/07/2016 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 30/06/2016 | 155.00p | 156.00p | 155.00p | 155.00p | 2000 |
| 29/06/2016 | 157.50p | 157.50p | 150.00p | 155.00p | 29338 |
| 28/06/2016 | 163.00p | 163.00p | 152.50p | 157.50p | 4500 |
| 27/06/2016 | 164.00p | 164.00p | 163.00p | 163.00p | 0 |
| 24/06/2016 | 162.00p | 164.00p | 155.13p | 164.00p | 13000 |
| 23/06/2016 | 172.50p | 175.00p | 172.50p | 172.50p | 0 |
| 22/06/2016 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 21/06/2016 | 175.00p | 175.00p | 170.00p | 175.00p | 1381 |
| 20/06/2016 | 180.00p | 180.00p | 173.10p | 176.00p | 74 |
| 17/06/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/06/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 850 |
| 15/06/2016 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/06/2016 | 183.50p | 183.50p | 180.00p | 180.00p | 0 |
| 13/06/2016 | 183.50p | 183.50p | 180.00p | 183.50p | 2100 |
| 10/06/2016 | 185.00p | 185.00p | 180.25p | 183.50p | 3438 |
| 09/06/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 08/06/2016 | 182.50p | 183.00p | 182.50p | 182.50p | 500 |
| 07/06/2016 | 182.50p | 183.00p | 182.50p | 182.50p | 1000 |
| 06/06/2016 | 182.50p | 182.50p | 180.75p | 182.50p | 233 |
| 03/06/2016 | 182.50p | 182.50p | 180.00p | 182.50p | 4800 |
| 02/06/2016 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 01/06/2016 | 181.50p | 182.50p | 180.75p | 182.50p | 1617 |
| 31/05/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 27/05/2016 | 181.50p | 181.50p | 181.00p | 181.50p | 0 |
| 26/05/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 25/05/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 24/05/2016 | 181.50p | 181.50p | 178.00p | 181.50p | 725 |
| 23/05/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 20/05/2016 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 19/05/2016 | 181.50p | 181.50p | 178.00p | 181.50p | 1738 |
| 18/05/2016 | 181.00p | 181.50p | 181.00p | 181.50p | 0 |
| 17/05/2016 | 181.00p | 182.50p | 181.00p | 181.00p | 900 |
| 16/05/2016 | 179.00p | 181.00p | 177.00p | 181.00p | 5377 |
| 13/05/2016 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 12/05/2016 | 179.00p | 179.00p | 175.00p | 179.00p | 8020 |
| 11/05/2016 | 180.00p | 180.00p | 175.00p | 179.00p | 15593 |
| 10/05/2016 | 180.00p | 180.00p | 175.00p | 180.00p | 2251 |
| 09/05/2016 | 180.00p | 180.00p | 174.00p | 180.00p | 3922 |
| 06/05/2016 | 182.00p | 182.00p | 180.00p | 180.00p | 550 |
| 05/05/2016 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 04/05/2016 | 182.00p | 182.00p | 182.00p | 182.00p | 38000 |
| 03/05/2016 | 183.00p | 183.00p | 177.00p | 182.00p | 2120 |
| 29/04/2016 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 28/04/2016 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 27/04/2016 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 26/04/2016 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 25/04/2016 | 183.00p | 183.00p | 183.00p | 183.00p | 3000 |
| 22/04/2016 | 185.00p | 185.00p | 183.00p | 183.00p | 0 |
| 21/04/2016 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/04/2016 | 186.00p | 186.00p | 185.00p | 185.00p | 0 |
| 19/04/2016 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 18/04/2016 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 15/04/2016 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 14/04/2016 | 185.00p | 186.00p | 182.00p | 186.00p | 1912 |
| 13/04/2016 | 186.00p | 186.00p | 182.00p | 185.00p | 2880 |
| 12/04/2016 | 186.00p | 186.00p | 186.00p | 186.00p | 0 |
| 11/04/2016 | 186.50p | 186.50p | 183.00p | 186.00p | 5000 |
| 08/04/2016 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 07/04/2016 | 186.50p | 186.50p | 183.07p | 186.50p | 500 |
| 06/04/2016 | 187.50p | 187.50p | 183.00p | 186.50p | 5617 |
| 05/04/2016 | 187.50p | 187.50p | 185.05p | 187.50p | 10531 |
| 04/04/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 01/04/2016 | 187.50p | 187.50p | 187.00p | 187.50p | 8134 |
| 31/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
*Close Price adjusted for both dividends and splits