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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits