MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/02/2018 177.50p 177.50p 175.00p 177.50p 135
12/02/2018 176.50p 179.25p 176.50p 177.50p 275
09/02/2018 176.50p 176.50p 173.00p 176.50p 1000
08/02/2018 176.50p 178.00p 176.50p 176.50p 1116
07/02/2018 176.00p 178.25p 172.00p 176.50p 4962
06/02/2018 176.00p 178.00p 176.00p 176.00p 0
05/02/2018 181.00p 181.00p 175.00p 178.00p 5298
02/02/2018 180.00p 182.50p 180.00p 182.50p 2950
01/02/2018 176.50p 180.00p 176.50p 180.00p 5533
31/01/2018 177.00p 180.00p 172.00p 176.00p 5796
30/01/2018 181.50p 181.50p 173.00p 177.50p 3500
29/01/2018 184.00p 184.00p 175.00p 181.50p 6450
26/01/2018 184.00p 188.00p 184.00p 184.00p 2
25/01/2018 179.50p 186.00p 179.50p 184.00p 7274
24/01/2018 179.50p 180.00p 176.00p 179.50p 3777
23/01/2018 179.50p 179.50p 177.20p 179.50p 500
22/01/2018 181.00p 181.00p 179.00p 179.50p 4000
19/01/2018 182.50p 185.00p 180.00p 181.00p 10927
18/01/2018 187.50p 188.00p 182.50p 182.50p 4840
17/01/2018 192.50p 192.50p 187.50p 187.50p 550
16/01/2018 194.50p 196.00p 192.50p 192.50p 50
15/01/2018 196.00p 199.04p 195.00p 195.00p 614
12/01/2018 196.00p 199.04p 192.00p 196.00p 800
11/01/2018 200.00p 200.00p 196.00p 198.00p 7923
10/01/2018 201.00p 202.00p 198.00p 199.00p 4343
09/01/2018 203.00p 203.00p 201.00p 201.00p 3870
08/01/2018 204.00p 204.00p 201.00p 203.00p 3100
05/01/2018 206.00p 210.00p 200.00p 204.00p 2909
04/01/2018 207.00p 208.00p 204.06p 208.00p 696
03/01/2018 208.00p 208.00p 205.14p 207.00p 255
02/01/2018 208.00p 210.72p 208.00p 208.00p 1320
29/12/2017 212.50p 214.40p 208.50p 208.50p 4399
28/12/2017 215.00p 220.00p 211.50p 212.50p 8350
27/12/2017 214.00p 220.00p 214.00p 215.00p 1110
22/12/2017 214.00p 214.00p 212.50p 214.00p 750
21/12/2017 212.00p 215.00p 212.00p 214.00p 4450
20/12/2017 215.00p 215.00p 212.00p 212.00p 6500
19/12/2017 212.00p 220.00p 212.00p 215.00p 7325
18/12/2017 202.50p 212.00p 202.50p 211.00p 5457
15/12/2017 202.50p 207.00p 200.00p 202.50p 5631
14/12/2017 198.50p 208.00p 198.50p 202.50p 9097
13/12/2017 198.50p 202.00p 196.00p 198.50p 3950
12/12/2017 198.50p 202.00p 198.50p 198.50p -4854
11/12/2017 198.50p 198.50p 198.50p 198.50p 10000
08/12/2017 196.00p 202.00p 196.00p 198.50p 3500
07/12/2017 191.50p 200.50p 191.50p 196.00p 1585
06/12/2017 188.50p 193.50p 188.50p 193.50p 1021
05/12/2017 188.50p 188.50p 187.50p 188.50p 5000
04/12/2017 186.50p 189.70p 182.00p 188.50p 9429
01/12/2017 194.00p 194.00p 186.50p 186.50p 2700
30/11/2017 185.00p 195.50p 180.00p 194.00p 18753
29/11/2017 181.00p 181.00p 181.00p 181.00p 233
28/11/2017 182.50p 182.50p 178.00p 181.00p 2179
27/11/2017 181.00p 182.50p 181.00p 182.50p 0
24/11/2017 181.00p 181.00p 181.00p 181.00p 0
23/11/2017 179.00p 181.00p 179.00p 181.00p 1000
22/11/2017 180.00p 180.00p 179.00p 179.00p 2461
21/11/2017 180.00p 180.95p 180.00p 180.00p 191
20/11/2017 181.50p 184.00p 176.00p 180.00p 6359
17/11/2017 181.50p 181.50p 181.50p 181.50p 0
16/11/2017 181.50p 181.50p 181.50p 181.50p 0
15/11/2017 181.50p 181.50p 181.50p 181.50p 0
14/11/2017 184.00p 187.00p 178.07p 181.50p 15135
13/11/2017 189.00p 189.75p 183.00p 184.00p 7883
10/11/2017 189.00p 190.00p 189.00p 189.00p 524
09/11/2017 187.50p 188.50p 187.50p 188.50p 0
08/11/2017 178.50p 187.50p 178.50p 187.50p 18000
07/11/2017 178.00p 180.00p 176.25p 179.00p 10322
06/11/2017 181.00p 182.00p 175.00p 178.00p 28442
03/11/2017 182.50p 183.35p 180.50p 181.00p 3427
02/11/2017 182.50p 182.50p 180.05p 182.50p 500
01/11/2017 182.50p 183.75p 182.45p 182.50p 5902
31/10/2017 182.50p 184.00p 180.00p 182.50p 2444
30/10/2017 190.00p 190.00p 180.00p 182.50p 19300
27/10/2017 191.50p 191.50p 184.00p 190.00p 11302
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

*Close Price adjusted for both dividends and splits