MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/09/2015 176.00p 176.00p 176.00p 176.00p 0
29/09/2015 177.50p 177.50p 174.00p 176.00p 3563
28/09/2015 175.00p 177.50p 175.00p 177.50p 0
25/09/2015 172.50p 175.00p 172.50p 175.00p 4500
24/09/2015 172.50p 172.50p 170.31p 172.50p 2500
23/09/2015 172.50p 172.50p 172.50p 172.50p 0
22/09/2015 172.50p 174.00p 172.50p 172.50p 1436
21/09/2015 172.50p 172.50p 172.50p 172.50p 0
18/09/2015 173.50p 173.50p 172.00p 172.50p 9462
17/09/2015 173.50p 173.50p 172.60p 173.50p 54
16/09/2015 172.50p 173.50p 172.50p 173.50p 0
15/09/2015 171.50p 174.00p 171.50p 172.50p 0
14/09/2015 171.50p 171.50p 168.10p 171.50p 709
11/09/2015 171.50p 171.50p 168.25p 171.50p 483
10/09/2015 171.50p 171.50p 171.50p 171.50p 0
09/09/2015 171.50p 171.50p 171.50p 171.50p 0
08/09/2015 171.50p 171.50p 171.50p 171.50p 0
07/09/2015 171.50p 171.50p 171.50p 171.50p 0
04/09/2015 171.50p 171.50p 171.50p 171.50p 0
03/09/2015 171.50p 173.90p 171.50p 171.50p 3786
02/09/2015 171.50p 171.50p 171.50p 171.50p 0
01/09/2015 171.50p 171.50p 169.00p 171.50p 2417
28/08/2015 173.50p 173.50p 171.50p 171.50p 4669
27/08/2015 171.00p 175.50p 171.00p 173.50p 16000
26/08/2015 170.00p 172.50p 170.00p 171.00p 1159
25/08/2015 172.50p 172.50p 165.00p 170.00p 1600
24/08/2015 172.50p 175.00p 170.00p 172.50p 4784
21/08/2015 170.00p 175.00p 165.15p 172.50p 14829
20/08/2015 176.00p 176.00p 168.50p 173.50p 7500
19/08/2015 176.00p 176.00p 176.00p 176.00p 0
18/08/2015 180.00p 180.00p 172.50p 176.00p 7575
17/08/2015 180.00p 180.00p 179.59p 180.00p 2804
14/08/2015 180.00p 180.00p 179.59p 180.00p 800
13/08/2015 180.00p 180.00p 178.04p 180.00p 1500
12/08/2015 183.50p 183.50p 178.00p 180.00p 4100
11/08/2015 186.50p 186.50p 180.00p 184.00p 17289
10/08/2015 186.50p 186.50p 183.35p 186.50p 653
07/08/2015 188.50p 188.50p 183.00p 186.50p 4282
06/08/2015 188.50p 188.50p 188.50p 188.50p 0
05/08/2015 188.50p 188.50p 188.50p 188.50p 0
04/08/2015 188.50p 188.50p 188.50p 188.50p 0
03/08/2015 189.00p 189.00p 188.50p 188.50p 0
31/07/2015 189.00p 189.00p 189.00p 189.00p 0
30/07/2015 189.00p 189.00p 185.00p 189.00p 2000
29/07/2015 190.50p 190.50p 185.75p 189.00p 10941
28/07/2015 193.00p 194.00p 185.00p 190.50p 7885
27/07/2015 191.50p 193.88p 189.82p 193.00p 5636
24/07/2015 189.00p 194.00p 189.00p 191.50p 6034
23/07/2015 193.50p 193.50p 185.00p 189.00p 102000
22/07/2015 192.50p 193.50p 190.00p 193.50p 8585
21/07/2015 188.50p 194.00p 188.50p 192.50p 7800
20/07/2015 188.00p 190.25p 188.00p 188.50p 2000
17/07/2015 185.00p 188.00p 185.00p 188.00p 10642
16/07/2015 184.00p 185.92p 180.40p 185.00p 6011
15/07/2015 185.00p 185.50p 180.00p 184.00p 2089
14/07/2015 185.00p 187.81p 180.00p 185.00p 5101
13/07/2015 185.00p 185.00p 180.22p 185.00p 2500
10/07/2015 185.00p 185.00p 183.88p 185.00p 1725
09/07/2015 184.00p 186.40p 180.80p 185.00p 900
08/07/2015 185.00p 185.00p 184.00p 184.00p 0
07/07/2015 183.50p 185.00p 183.50p 185.00p 0
06/07/2015 185.00p 185.50p 183.50p 183.50p 0
03/07/2015 182.50p 185.50p 181.00p 185.50p 6576
02/07/2015 181.50p 182.50p 181.50p 182.50p 0
01/07/2015 181.50p 181.50p 181.50p 181.50p 0
30/06/2015 182.50p 182.50p 180.25p 181.50p 2500
29/06/2015 181.00p 183.50p 180.00p 182.50p 0
26/06/2015 187.50p 187.50p 180.75p 183.50p 4000
25/06/2015 185.00p 188.80p 177.00p 187.50p 19500
24/06/2015 186.50p 189.00p 186.50p 189.00p 0
23/06/2015 191.00p 193.36p 183.00p 186.50p 7841
22/06/2015 184.50p 195.50p 184.50p 191.00p 20750
19/06/2015 167.50p 185.60p 165.00p 184.50p 31947
18/06/2015 145.00p 170.50p 145.00p 167.50p 97358
17/06/2015 141.50p 141.50p 141.50p 141.50p 0
16/06/2015 141.50p 141.50p 141.50p 141.50p 0
15/06/2015 141.50p 141.50p 139.05p 141.50p 3000
12/06/2015 141.00p 142.00p 141.00p 141.50p 1126
11/06/2015 141.00p 141.00p 141.00p 141.00p 0
10/06/2015 141.50p 141.50p 137.40p 141.00p 3013
09/06/2015 141.50p 141.50p 141.00p 141.50p 5500
08/06/2015 141.50p 141.50p 138.00p 141.50p 6500
05/06/2015 141.50p 141.50p 141.50p 141.50p 0
04/06/2015 141.50p 141.50p 141.50p 141.50p 4000
03/06/2015 143.50p 143.50p 140.00p 141.50p 2025
02/06/2015 144.00p 144.00p 140.00p 143.50p 4450
01/06/2015 142.50p 144.00p 142.50p 144.00p 373
29/05/2015 142.50p 142.50p 142.50p 142.50p 0
28/05/2015 142.50p 142.50p 142.50p 142.50p 0
27/05/2015 142.50p 144.00p 142.50p 142.50p 2000
26/05/2015 144.00p 144.00p 142.50p 142.50p 0
22/05/2015 149.00p 149.00p 140.00p 144.00p 9000
21/05/2015 150.00p 150.00p 149.00p 149.00p 0
20/05/2015 150.00p 150.00p 150.00p 150.00p 0
19/05/2015 150.00p 150.00p 150.00p 150.00p 0
18/05/2015 150.00p 150.00p 145.00p 150.00p 1000
15/05/2015 150.00p 154.00p 148.20p 150.00p 2500
14/05/2015 143.50p 150.00p 143.50p 145.00p 8500
13/05/2015 143.50p 143.50p 143.50p 143.50p 0
12/05/2015 143.50p 143.50p 143.50p 143.50p 0
11/05/2015 140.00p 143.75p 140.00p 143.50p 10300
08/05/2015 141.00p 141.00p 137.00p 140.00p 2857
07/05/2015 141.00p 141.00p 141.00p 141.00p 0
06/05/2015 141.00p 142.00p 141.00p 141.00p 1750
05/05/2015 141.00p 141.00p 141.00p 141.00p 0
01/05/2015 141.00p 141.00p 141.00p 141.00p 0
30/04/2015 141.00p 141.00p 141.00p 141.00p 0
29/04/2015 141.00p 141.00p 141.00p 141.00p 0
28/04/2015 141.00p 141.00p 141.00p 141.00p 0
27/04/2015 142.00p 143.00p 141.00p 141.00p 690
24/04/2015 142.00p 145.00p 142.00p 142.00p 1200
23/04/2015 141.00p 143.00p 141.00p 142.00p 3565
22/04/2015 142.50p 142.50p 137.50p 141.00p 10020
21/04/2015 145.00p 145.00p 141.00p 142.50p 7209
20/04/2015 145.00p 145.00p 143.00p 145.00p 2617
17/04/2015 145.00p 145.00p 140.00p 145.00p 2000
16/04/2015 146.00p 146.00p 145.00p 145.00p 999
15/04/2015 146.00p 146.00p 144.00p 146.00p 100
14/04/2015 140.00p 146.00p 140.00p 146.00p 4250
13/04/2015 136.50p 140.00p 136.50p 140.00p 3000
10/04/2015 132.50p 138.50p 132.50p 136.50p 6100
09/04/2015 132.50p 132.50p 132.50p 132.50p 0
08/04/2015 132.50p 135.00p 132.50p 132.50p 2500
07/04/2015 132.50p 135.00p 132.50p 132.50p 4557
02/04/2015 132.50p 132.50p 132.50p 132.50p 0
01/04/2015 132.50p 132.50p 130.53p 132.50p 2702
31/03/2015 132.50p 132.50p 132.00p 132.50p 7000
30/03/2015 132.50p 132.50p 130.00p 132.50p 4800
27/03/2015 132.50p 133.50p 130.75p 132.50p 9500
26/03/2015 131.50p 132.95p 131.50p 132.50p 5000
25/03/2015 131.00p 131.50p 131.00p 131.50p 0
24/03/2015 136.50p 136.50p 128.00p 131.00p 5785
23/03/2015 137.00p 138.75p 135.95p 136.50p 4528
20/03/2015 137.00p 138.75p 133.00p 137.00p 11000
19/03/2015 137.00p 137.00p 137.00p 137.00p 0
18/03/2015 137.00p 137.00p 137.00p 137.00p 0
17/03/2015 138.50p 138.50p 136.50p 137.00p 1826
16/03/2015 138.50p 138.50p 138.50p 138.50p 0
13/03/2015 140.00p 142.00p 138.50p 138.50p 8000
12/03/2015 140.00p 140.00p 140.00p 140.00p 0
11/03/2015 140.00p 140.00p 140.00p 140.00p 0
10/03/2015 140.00p 140.00p 140.00p 140.00p 0
09/03/2015 142.00p 142.00p 140.00p 140.00p 4000
06/03/2015 142.50p 142.50p 141.50p 142.00p 6000
05/03/2015 141.50p 142.50p 141.50p 142.50p 0
04/03/2015 145.00p 145.00p 141.50p 141.50p 2194
03/03/2015 147.50p 147.50p 143.50p 145.00p 1000
02/03/2015 140.00p 151.00p 140.00p 147.50p 3500
27/02/2015 140.00p 140.00p 140.00p 140.00p 0
26/02/2015 140.00p 140.00p 140.00p 140.00p 0
25/02/2015 139.00p 145.00p 139.00p 140.00p 3500
24/02/2015 137.00p 143.00p 137.00p 139.00p 1100
23/02/2015 136.00p 140.00p 135.75p 137.00p 5349
20/02/2015 136.00p 136.00p 136.00p 136.00p 0
19/02/2015 129.00p 136.00p 129.00p 136.00p 11174
18/02/2015 130.00p 132.00p 128.75p 129.00p 3300
17/02/2015 130.00p 130.00p 127.90p 130.00p 2250
16/02/2015 130.00p 132.67p 127.00p 130.00p 7000
13/02/2015 132.50p 132.50p 127.90p 130.00p 9900
12/02/2015 132.50p 136.00p 127.50p 132.50p 7852
11/02/2015 125.00p 132.50p 125.00p 132.50p 4769
10/02/2015 119.00p 127.00p 118.75p 125.00p 43425
09/02/2015 121.00p 121.00p 117.25p 119.00p 42333
06/02/2015 123.00p 123.00p 116.00p 121.00p 10406
05/02/2015 127.00p 127.00p 120.16p 123.00p 3079
04/02/2015 128.50p 128.50p 121.00p 127.00p 16118
03/02/2015 128.50p 128.50p 128.50p 128.50p 0
02/02/2015 129.50p 129.50p 125.50p 128.50p 2000
30/01/2015 132.00p 132.00p 127.12p 129.50p 18946
29/01/2015 132.00p 132.96p 130.00p 132.00p 11204
28/01/2015 135.00p 135.00p 130.00p 132.00p 5711
27/01/2015 135.00p 135.00p 135.00p 135.00p 0
26/01/2015 134.50p 135.00p 134.50p 135.00p 0
23/01/2015 134.50p 134.50p 132.25p 134.50p 1500
22/01/2015 134.50p 135.50p 132.25p 134.50p 581
21/01/2015 134.50p 134.90p 134.50p 134.50p 3500
20/01/2015 134.50p 134.50p 132.25p 134.50p 5052
19/01/2015 133.50p 137.00p 133.50p 134.50p 7364
16/01/2015 139.00p 139.00p 130.00p 133.50p 3151
15/01/2015 139.00p 139.00p 135.00p 139.00p 3153
14/01/2015 139.00p 139.00p 139.00p 139.00p 0
13/01/2015 139.00p 140.25p 139.00p 139.00p 123
12/01/2015 139.00p 139.75p 139.00p 139.00p 2350
09/01/2015 142.00p 142.00p 136.64p 139.00p 10632
08/01/2015 142.00p 142.10p 140.00p 142.00p 6059
07/01/2015 143.50p 143.50p 142.00p 142.00p 6263
06/01/2015 145.50p 145.50p 143.50p 143.50p 0
05/01/2015 146.50p 146.50p 143.00p 145.50p 57165
02/01/2015 147.50p 147.50p 143.18p 146.50p 2336
31/12/2014 147.50p 147.50p 143.45p 147.50p 1659
30/12/2014 148.50p 148.50p 147.50p 147.50p 0
29/12/2014 148.50p 148.50p 148.50p 148.50p 0
24/12/2014 148.50p 148.50p 148.50p 148.50p 0
23/12/2014 148.50p 148.50p 148.50p 148.50p 0
22/12/2014 147.50p 148.50p 145.35p 148.50p 890
19/12/2014 147.50p 147.50p 147.50p 147.50p 0
18/12/2014 147.50p 147.50p 147.50p 147.50p 0
17/12/2014 148.50p 149.75p 147.50p 147.50p 1500
16/12/2014 148.50p 148.50p 148.50p 148.50p 0
15/12/2014 149.00p 151.00p 146.00p 148.50p 9208

*Close Price adjusted for both dividends and splits