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 |
|---|---|---|---|---|---|
| 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 |
| 30/03/2016 | 187.50p | 188.00p | 184.28p | 187.50p | 3910 |
| 29/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 4023 |
| 24/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 23/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/03/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 21/03/2016 | 186.50p | 187.50p | 186.50p | 187.50p | 0 |
| 18/03/2016 | 185.50p | 186.50p | 185.25p | 186.50p | 1346 |
| 17/03/2016 | 185.50p | 185.50p | 183.00p | 185.50p | 10200 |
| 16/03/2016 | 185.50p | 185.50p | 183.00p | 185.50p | 3000 |
| 15/03/2016 | 185.50p | 185.50p | 183.05p | 185.50p | 1869 |
| 14/03/2016 | 185.50p | 185.50p | 185.50p | 185.50p | 0 |
| 11/03/2016 | 184.50p | 185.90p | 183.05p | 185.50p | 1900 |
| 10/03/2016 | 182.50p | 184.50p | 182.50p | 184.50p | 2247 |
| 09/03/2016 | 182.50p | 182.50p | 178.00p | 182.50p | 10000 |
| 08/03/2016 | 182.50p | 182.50p | 178.00p | 182.50p | 3399 |
| 07/03/2016 | 182.50p | 182.50p | 182.00p | 182.50p | 881 |
| 04/03/2016 | 182.50p | 182.75p | 182.00p | 182.50p | 15000 |
| 03/03/2016 | 180.50p | 182.50p | 177.07p | 182.50p | 4857 |
| 02/03/2016 | 180.50p | 181.00p | 180.50p | 180.50p | 1000 |
| 01/03/2016 | 182.00p | 182.00p | 178.00p | 180.50p | 12625 |
| 29/02/2016 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 26/02/2016 | 179.50p | 182.80p | 175.54p | 182.00p | 27497 |
| 25/02/2016 | 187.50p | 187.50p | 177.00p | 179.50p | 15313 |
| 24/02/2016 | 188.50p | 188.50p | 187.50p | 187.50p | 0 |
| 23/02/2016 | 196.00p | 196.00p | 188.50p | 188.50p | 500 |
| 22/02/2016 | 196.00p | 196.00p | 196.00p | 196.00p | 50000 |
| 19/02/2016 | 196.50p | 197.00p | 193.00p | 196.00p | 9168 |
| 18/02/2016 | 196.50p | 197.75p | 195.01p | 196.50p | 5300 |
| 17/02/2016 | 196.50p | 196.50p | 193.00p | 196.50p | 1250 |
| 16/02/2016 | 199.00p | 199.00p | 195.00p | 196.50p | 6182 |
| 15/02/2016 | 200.00p | 200.00p | 195.00p | 199.00p | 52450 |
| 12/02/2016 | 200.00p | 200.00p | 195.10p | 200.00p | 840 |
| 11/02/2016 | 203.50p | 203.50p | 195.00p | 200.00p | 10050 |
| 10/02/2016 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 09/02/2016 | 203.50p | 203.50p | 200.07p | 203.50p | 1000 |
| 08/02/2016 | 203.50p | 205.00p | 203.50p | 203.50p | 850 |
| 05/02/2016 | 203.50p | 205.00p | 203.50p | 203.50p | 481 |
| 04/02/2016 | 203.50p | 203.50p | 203.50p | 203.50p | 0 |
| 03/02/2016 | 203.50p | 203.50p | 200.84p | 203.50p | 3500 |
| 02/02/2016 | 201.50p | 203.50p | 201.50p | 203.50p | 0 |
| 01/02/2016 | 201.50p | 203.50p | 201.50p | 201.50p | 485 |
| 29/01/2016 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 28/01/2016 | 201.50p | 203.60p | 201.50p | 201.50p | 1500 |
| 27/01/2016 | 199.00p | 201.50p | 199.00p | 201.50p | 0 |
| 26/01/2016 | 199.00p | 201.60p | 199.00p | 199.00p | 3950 |
| 25/01/2016 | 199.00p | 200.60p | 199.00p | 199.00p | 5000 |
| 22/01/2016 | 196.50p | 199.00p | 196.50p | 199.00p | 0 |
| 21/01/2016 | 201.00p | 201.00p | 193.00p | 196.50p | 2500 |
| 20/01/2016 | 204.00p | 204.50p | 198.00p | 201.00p | 3462 |
| 19/01/2016 | 205.00p | 205.00p | 204.00p | 204.00p | 0 |
| 18/01/2016 | 205.00p | 207.00p | 200.00p | 205.00p | 3500 |
| 15/01/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/01/2016 | 205.00p | 205.00p | 200.00p | 205.00p | 3864 |
| 13/01/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/01/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 11/01/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/01/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 07/01/2016 | 205.00p | 207.45p | 205.00p | 205.00p | 54 |
| 06/01/2016 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 05/01/2016 | 205.00p | 207.45p | 205.00p | 205.00p | 111057 |
| 04/01/2016 | 205.00p | 207.45p | 205.00p | 205.00p | 547 |
| 31/12/2015 | 205.00p | 207.50p | 205.00p | 205.00p | 3122 |
| 30/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 29/12/2015 | 205.00p | 205.00p | 200.00p | 205.00p | 500 |
| 24/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 21/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/12/2015 | 205.00p | 206.90p | 200.00p | 205.00p | 1614 |
| 17/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 2000 |
| 16/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/12/2015 | 212.00p | 212.00p | 201.00p | 205.00p | 3000 |
| 11/12/2015 | 215.00p | 215.00p | 210.00p | 212.00p | 4743 |
| 10/12/2015 | 220.00p | 220.00p | 210.60p | 215.00p | 2200 |
| 09/12/2015 | 221.50p | 221.50p | 220.00p | 220.00p | 0 |
| 08/12/2015 | 221.50p | 221.50p | 218.88p | 221.50p | 2900 |
| 07/12/2015 | 224.00p | 224.00p | 218.00p | 221.50p | 7116 |
| 04/12/2015 | 225.00p | 227.00p | 218.00p | 224.00p | 12234 |
| 03/12/2015 | 224.00p | 227.00p | 223.00p | 225.00p | 3966 |
| 02/12/2015 | 213.50p | 227.50p | 213.00p | 224.00p | 11437 |
| 01/12/2015 | 223.00p | 223.00p | 205.00p | 213.50p | 21378 |
| 30/11/2015 | 219.00p | 219.00p | 218.80p | 219.00p | 2330 |
| 27/11/2015 | 217.50p | 222.49p | 217.50p | 219.00p | 3717 |
| 26/11/2015 | 217.50p | 218.00p | 216.60p | 217.50p | 20500 |
| 25/11/2015 | 214.00p | 217.50p | 213.60p | 217.50p | 2298 |
| 24/11/2015 | 210.50p | 214.00p | 207.60p | 214.00p | 4800 |
| 23/11/2015 | 206.00p | 213.00p | 206.00p | 210.50p | 5800 |
| 20/11/2015 | 205.00p | 208.25p | 205.00p | 206.00p | 5000 |
| 19/11/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 18/11/2015 | 205.00p | 206.75p | 200.10p | 205.00p | 4000 |
| 17/11/2015 | 210.00p | 210.00p | 202.00p | 205.00p | 5282 |
| 16/11/2015 | 212.00p | 212.00p | 207.00p | 210.00p | 7733 |
| 13/11/2015 | 219.00p | 219.00p | 210.00p | 212.00p | 12433 |
| 12/11/2015 | 219.00p | 219.00p | 216.00p | 219.00p | 1903 |
| 11/11/2015 | 218.50p | 222.00p | 216.60p | 219.00p | 5323 |
| 10/11/2015 | 218.50p | 218.50p | 218.50p | 218.50p | 0 |
| 09/11/2015 | 218.50p | 221.44p | 218.50p | 218.50p | 2050 |
| 06/11/2015 | 217.50p | 221.90p | 216.10p | 218.50p | 15300 |
| 05/11/2015 | 217.50p | 219.91p | 215.10p | 217.50p | 8722 |
| 04/11/2015 | 216.50p | 217.50p | 216.50p | 217.50p | 900 |
| 03/11/2015 | 215.00p | 217.00p | 215.00p | 216.50p | 6798 |
| 02/11/2015 | 214.00p | 216.80p | 213.20p | 215.00p | 7200 |
| 30/10/2015 | 215.00p | 217.00p | 212.10p | 214.00p | 8519 |
| 29/10/2015 | 216.00p | 216.00p | 215.00p | 215.00p | 0 |
| 28/10/2015 | 214.00p | 216.00p | 210.10p | 216.00p | 3800 |
| 27/10/2015 | 214.00p | 216.50p | 210.15p | 214.00p | 4719 |
| 26/10/2015 | 209.00p | 217.64p | 209.00p | 214.00p | 31723 |
| 23/10/2015 | 203.50p | 213.00p | 200.00p | 209.00p | 24982 |
| 22/10/2015 | 199.50p | 202.00p | 195.75p | 198.50p | 17130 |
| 21/10/2015 | 199.50p | 201.25p | 198.50p | 199.50p | 3240 |
| 20/10/2015 | 196.00p | 202.50p | 196.00p | 199.50p | 41381 |
| 19/10/2015 | 177.50p | 202.00p | 177.50p | 196.00p | 47800 |
| 16/10/2015 | 176.50p | 177.50p | 176.50p | 177.50p | 0 |
| 15/10/2015 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 14/10/2015 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 13/10/2015 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 12/10/2015 | 176.50p | 177.00p | 175.00p | 176.50p | 13840 |
| 09/10/2015 | 175.00p | 176.50p | 175.00p | 176.50p | 5500 |
| 08/10/2015 | 175.00p | 175.10p | 170.10p | 175.00p | 3245 |
| 07/10/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/10/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/10/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 02/10/2015 | 174.00p | 175.00p | 173.20p | 175.00p | 1000 |
| 01/10/2015 | 176.00p | 176.00p | 171.00p | 174.00p | 9963 |
*Close Price adjusted for both dividends and splits