MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/11/2013 178.50p 180.00p 176.60p 179.00p 31373
11/11/2013 179.00p 179.00p 177.10p 178.50p 1612
08/11/2013 179.00p 182.90p 179.00p 179.00p 0
07/11/2013 179.00p 182.90p 179.00p 179.00p 733
06/11/2013 179.00p 182.90p 179.00p 179.00p 997
05/11/2013 179.00p 182.90p 179.00p 179.00p 1625
04/11/2013 178.50p 182.90p 177.08p 179.00p 15269
01/11/2013 175.00p 182.00p 175.00p 178.50p 35961
31/10/2013 173.50p 177.40p 173.50p 175.00p 7800
30/10/2013 173.50p 175.53p 173.50p 173.50p 0
29/10/2013 173.50p 175.53p 173.50p 173.50p 16184
28/10/2013 173.50p 174.00p 171.12p 173.50p 6243
25/10/2013 172.00p 174.00p 171.10p 173.50p 10857
24/10/2013 173.50p 173.50p 169.00p 172.00p 12178
23/10/2013 173.50p 174.00p 173.50p 173.50p 96
22/10/2013 173.50p 174.10p 170.03p 173.50p 12150
21/10/2013 174.50p 177.00p 169.00p 173.50p 82729
18/10/2013 174.50p 174.50p 172.03p 174.50p 15000
17/10/2013 174.50p 174.75p 174.50p 174.50p 1133
16/10/2013 174.50p 174.50p 172.00p 174.50p 900
15/10/2013 174.50p 174.50p 171.31p 174.50p 0
14/10/2013 174.50p 174.50p 171.31p 174.50p 10855
11/10/2013 174.50p 174.50p 172.20p 174.50p 6831
10/10/2013 173.50p 175.00p 170.30p 174.50p 6242
09/10/2013 173.50p 173.50p 170.30p 173.50p 2505
08/10/2013 173.50p 175.00p 173.50p 173.50p 3069
07/10/2013 176.00p 177.00p 170.00p 173.50p 23548
04/10/2013 177.50p 178.00p 171.12p 176.00p 44745
03/10/2013 179.00p 180.00p 172.00p 177.50p 32403
02/10/2013 184.00p 184.50p 175.00p 179.00p 40438
01/10/2013 201.50p 202.00p 168.00p 182.50p 143715
30/09/2013 203.00p 204.67p 203.00p 204.00p 4978
27/09/2013 203.00p 204.67p 203.00p 203.00p 5700
26/09/2013 205.00p 205.00p 200.10p 203.00p 6152
25/09/2013 205.00p 205.00p 202.00p 205.00p 10325
24/09/2013 204.00p 205.00p 204.00p 205.00p 3413
23/09/2013 204.00p 204.50p 200.00p 204.00p 9036
20/09/2013 205.00p 205.00p 200.00p 204.00p 6935
19/09/2013 205.00p 205.00p 200.10p 205.00p 2368
18/09/2013 206.50p 207.55p 200.10p 205.00p 6828
17/09/2013 210.00p 210.00p 205.00p 206.50p 18339
16/09/2013 200.50p 208.00p 200.50p 205.00p 33568
13/09/2013 196.50p 202.00p 196.50p 199.25p 13626
12/09/2013 194.00p 198.00p 194.00p 198.00p 21800
11/09/2013 191.00p 197.90p 191.00p 194.00p 12750
10/09/2013 189.00p 195.00p 189.00p 195.00p 14167
09/09/2013 187.50p 192.00p 187.50p 189.00p 13959
06/09/2013 189.50p 189.50p 180.00p 187.50p 470400
05/09/2013 187.50p 187.80p 185.00p 187.50p 2429
04/09/2013 187.50p 187.50p 185.40p 187.50p 2000
03/09/2013 190.00p 192.10p 185.39p 187.50p 18898
02/09/2013 190.00p 190.00p 187.00p 190.00p 3500
30/08/2013 190.00p 192.10p 185.80p 190.00p 0
29/08/2013 190.00p 192.10p 185.80p 190.00p 2575
28/08/2013 192.50p 192.50p 189.00p 190.00p 6350
27/08/2013 192.50p 192.50p 189.00p 192.50p 225
23/08/2013 193.50p 194.76p 189.00p 192.50p 3075
22/08/2013 193.50p 194.76p 189.10p 193.50p 2983
21/08/2013 193.50p 194.76p 193.50p 193.50p 0
20/08/2013 193.50p 194.76p 193.50p 193.50p 757
19/08/2013 194.00p 194.00p 189.10p 193.50p 1183
16/08/2013 193.50p 194.00p 189.10p 193.50p 6815
15/08/2013 193.50p 194.00p 189.10p 193.50p 3250
14/08/2013 194.50p 194.50p 189.50p 193.50p 6008
13/08/2013 194.50p 195.76p 191.30p 194.50p 15909
12/08/2013 194.50p 196.03p 194.50p 194.50p 4004
09/08/2013 194.50p 196.70p 191.26p 194.50p 0
08/08/2013 194.50p 196.70p 191.26p 194.50p 1911
07/08/2013 194.50p 196.70p 194.50p 194.50p 753
06/08/2013 194.50p 197.00p 194.50p 194.50p 9000
05/08/2013 194.50p 194.50p 190.00p 194.50p 7478
02/08/2013 194.50p 196.70p 194.50p 194.50p 1757
01/08/2013 194.50p 196.70p 191.26p 194.50p 11379
31/07/2013 194.50p 194.50p 191.00p 194.50p 500
30/07/2013 194.50p 197.00p 194.50p 194.50p 4002
29/07/2013 194.50p 197.00p 194.50p 194.50p 1358
26/07/2013 194.50p 197.00p 194.50p 194.50p 0
25/07/2013 194.50p 197.00p 194.50p 194.50p 0
24/07/2013 194.50p 197.00p 194.50p 194.50p 8859
23/07/2013 194.50p 197.00p 191.00p 194.50p 5856
22/07/2013 187.00p 196.00p 187.00p 194.50p 59723
19/07/2013 184.00p 187.00p 184.00p 187.00p 6573
18/07/2013 181.50p 184.69p 181.50p 184.00p 2152
17/07/2013 182.50p 182.69p 180.00p 181.50p 12970
16/07/2013 185.00p 185.00p 178.50p 182.50p 47980
15/07/2013 196.00p 196.00p 179.87p 185.00p 35219
12/07/2013 196.00p 196.00p 192.00p 196.00p 1961
11/07/2013 196.00p 196.00p 192.00p 196.00p 3704
10/07/2013 196.00p 197.00p 192.00p 196.00p 3307
09/07/2013 196.00p 197.00p 196.00p 196.00p 5000
08/07/2013 197.00p 197.00p 191.00p 196.00p 6424
05/07/2013 197.00p 197.00p 192.15p 197.00p 3216
04/07/2013 197.00p 200.00p 193.00p 197.00p 6988
03/07/2013 197.00p 200.00p 193.00p 197.00p 6028
02/07/2013 200.00p 203.50p 200.00p 200.00p 200
01/07/2013 200.00p 202.90p 200.00p 200.00p 5000
28/06/2013 200.00p 202.90p 200.00p 200.00p 5389
27/06/2013 200.00p 200.00p 193.47p 200.00p 6328
26/06/2013 200.00p 201.50p 195.00p 200.00p 0
25/06/2013 201.50p 201.50p 195.00p 200.00p 46933
24/06/2013 203.00p 203.00p 198.00p 201.50p 34399
21/06/2013 203.00p 203.00p 198.00p 203.00p 1042
20/06/2013 203.00p 203.00p 198.00p 203.00p 4436
19/06/2013 203.00p 203.00p 202.25p 203.00p 2500
18/06/2013 203.00p 204.00p 198.00p 203.00p 0
17/06/2013 204.00p 204.00p 198.00p 203.00p 4031
14/06/2013 204.00p 204.00p 203.40p 204.00p 2474
13/06/2013 204.00p 204.00p 200.00p 204.00p 2265
12/06/2013 206.50p 206.50p 201.50p 204.00p 5773
11/06/2013 212.50p 212.50p 205.00p 206.50p 4861
10/06/2013 215.00p 215.00p 206.10p 212.50p 15429
07/06/2013 215.00p 215.00p 210.00p 215.00p 5500
06/06/2013 215.00p 217.00p 210.10p 215.00p 983
05/06/2013 215.00p 216.00p 210.00p 215.00p 12407
04/06/2013 220.00p 220.00p 210.00p 215.00p 5611
03/06/2013 220.00p 220.00p 217.10p 220.00p 1096
31/05/2013 220.00p 220.00p 217.10p 220.00p 355
30/05/2013 220.00p 225.00p 220.00p 220.00p 6622
29/05/2013 220.00p 222.00p 216.20p 220.00p 8454
28/05/2013 220.00p 220.50p 220.00p 220.00p 0
24/05/2013 220.00p 220.50p 220.00p 220.00p 2982
23/05/2013 218.50p 220.79p 215.10p 220.00p 3600
22/05/2013 221.00p 221.24p 215.29p 219.00p 6973
21/05/2013 221.00p 221.00p 217.01p 221.00p 0
20/05/2013 221.00p 221.00p 217.01p 221.00p 3500
17/05/2013 221.00p 223.00p 217.01p 221.00p 0
16/05/2013 221.00p 223.00p 217.01p 221.00p 4958
15/05/2013 214.00p 224.00p 214.00p 221.00p 7337
14/05/2013 211.00p 215.00p 211.00p 213.00p 3364
13/05/2013 211.00p 212.63p 208.40p 211.00p 3930
10/05/2013 211.00p 212.50p 208.40p 211.00p 4217
09/05/2013 210.50p 211.55p 208.10p 211.00p 3358
08/05/2013 210.50p 211.55p 210.50p 210.50p 0
07/05/2013 210.50p 211.55p 210.50p 210.50p 614
03/05/2013 210.50p 211.55p 208.10p 210.50p 2445
02/05/2013 210.50p 212.00p 207.00p 210.50p 0
01/05/2013 209.50p 212.00p 207.00p 210.50p 8306
30/04/2013 209.50p 212.00p 205.50p 212.00p 15142
29/04/2013 209.00p 209.50p 204.00p 209.50p 6907
26/04/2013 207.50p 209.00p 207.50p 209.00p 1800
25/04/2013 207.50p 207.99p 207.50p 207.50p 500
24/04/2013 207.00p 207.50p 206.99p 207.50p 5000
23/04/2013 207.00p 207.00p 204.00p 207.00p 7500
22/04/2013 207.00p 208.00p 202.01p 207.00p 0
19/04/2013 207.00p 208.00p 202.01p 208.00p 10849
18/04/2013 207.00p 208.00p 200.50p 207.00p 12032
17/04/2013 211.00p 211.00p 201.67p 207.00p 14276
16/04/2013 212.50p 212.50p 208.99p 211.00p 1474
15/04/2013 212.50p 212.50p 208.00p 212.50p 2871
12/04/2013 212.50p 212.50p 208.00p 212.50p 5900
11/04/2013 212.50p 212.88p 212.50p 212.50p 5523
10/04/2013 212.50p 212.50p 212.00p 212.50p 3119
09/04/2013 212.50p 213.95p 208.00p 212.50p 4275
08/04/2013 214.00p 214.00p 207.22p 212.50p 6131
05/04/2013 218.50p 218.50p 211.00p 214.00p 5000
04/04/2013 220.00p 220.00p 215.00p 218.50p 2000
03/04/2013 220.00p 223.00p 216.00p 220.00p 0
02/04/2013 220.00p 223.00p 216.00p 220.00p 0
28/03/2013 222.50p 223.00p 216.00p 220.00p 7004
27/03/2013 220.00p 223.00p 220.00p 222.50p 410
26/03/2013 221.00p 222.50p 220.00p 222.50p 5574
25/03/2013 221.00p 221.80p 217.00p 221.00p 951
22/03/2013 226.00p 226.00p 217.00p 221.00p 7849
21/03/2013 226.00p 226.80p 226.00p 226.00p 2000
20/03/2013 221.00p 227.00p 220.00p 226.00p 11130
19/03/2013 216.00p 221.00p 216.00p 221.00p 5060
18/03/2013 215.00p 216.50p 215.00p 216.00p 1000
15/03/2013 215.00p 216.00p 215.00p 215.00p 917
14/03/2013 215.00p 216.00p 210.02p 215.00p 5861
13/03/2013 215.00p 217.00p 210.00p 215.00p 18803
12/03/2013 219.00p 219.00p 213.00p 216.00p 7795
11/03/2013 223.00p 223.00p 215.00p 219.00p 7700
08/03/2013 220.00p 224.00p 219.00p 223.00p 14441
07/03/2013 227.00p 227.00p 220.00p 220.00p 8345
06/03/2013 227.00p 228.00p 227.00p 227.00p 1096
05/03/2013 227.00p 227.00p 222.00p 227.00p 455
04/03/2013 228.50p 229.90p 222.00p 227.00p 2342
01/03/2013 227.50p 228.50p 225.00p 228.50p 3134
28/02/2013 230.00p 232.00p 225.00p 227.50p 1799
27/02/2013 230.00p 230.00p 225.00p 230.00p 1048
26/02/2013 235.00p 235.00p 222.00p 230.00p 12535
25/02/2013 235.00p 237.00p 235.00p 235.00p 9
22/02/2013 238.50p 241.80p 232.00p 235.00p 7263
21/02/2013 238.50p 241.00p 235.70p 238.50p 10339
20/02/2013 256.50p 256.50p 229.75p 238.50p 24421
19/02/2013 256.50p 256.50p 255.66p 256.50p 2600
18/02/2013 255.00p 258.00p 253.05p 256.50p 7826
15/02/2013 252.00p 257.50p 252.00p 255.00p 17461
14/02/2013 251.00p 254.00p 247.00p 252.00p 5100
13/02/2013 250.00p 253.00p 250.00p 251.00p 1616
12/02/2013 251.50p 252.00p 250.00p 250.00p 35000
11/02/2013 251.50p 252.00p 251.50p 251.50p 942
08/02/2013 253.00p 253.00p 248.00p 251.50p 4585
07/02/2013 253.00p 255.00p 252.00p 253.00p 0
06/02/2013 255.00p 255.00p 252.00p 253.00p 1000
05/02/2013 255.00p 255.00p 252.00p 255.00p 0
04/02/2013 255.00p 255.00p 252.00p 255.00p 400
01/02/2013 255.00p 256.00p 252.56p 255.00p 2295
31/01/2013 255.00p 255.00p 253.00p 255.00p 0
30/01/2013 255.00p 255.00p 253.00p 255.00p 12712

*Close Price adjusted for both dividends and splits