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 |
|---|---|---|---|---|---|
| 12/12/2014 | 149.50p | 150.00p | 149.00p | 149.00p | 0 |
| 11/12/2014 | 149.50p | 149.50p | 149.50p | 149.50p | 0 |
| 10/12/2014 | 149.50p | 149.50p | 147.40p | 149.50p | 1265 |
| 09/12/2014 | 149.50p | 152.00p | 147.19p | 149.50p | 1500 |
| 08/12/2014 | 149.50p | 153.00p | 149.50p | 149.50p | 1500 |
| 05/12/2014 | 149.50p | 151.95p | 149.50p | 149.50p | 653 |
| 04/12/2014 | 149.50p | 149.50p | 149.00p | 149.50p | 0 |
| 03/12/2014 | 147.00p | 149.00p | 143.00p | 149.00p | 28881 |
| 02/12/2014 | 147.00p | 153.00p | 144.00p | 147.00p | 1630 |
| 01/12/2014 | 150.50p | 151.00p | 145.00p | 151.00p | 10473 |
| 28/11/2014 | 151.50p | 154.00p | 148.05p | 150.50p | 10782 |
| 27/11/2014 | 152.50p | 152.50p | 140.00p | 151.50p | 33924 |
| 26/11/2014 | 171.50p | 173.75p | 171.50p | 172.50p | 5900 |
| 25/11/2014 | 171.50p | 171.50p | 168.50p | 170.00p | 2300 |
| 24/11/2014 | 171.50p | 171.63p | 168.10p | 171.50p | 1500 |
| 21/11/2014 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 20/11/2014 | 172.50p | 172.50p | 171.50p | 171.50p | 0 |
| 19/11/2014 | 172.50p | 172.50p | 171.85p | 172.50p | 1000 |
| 18/11/2014 | 172.50p | 172.50p | 171.85p | 172.50p | 692 |
| 17/11/2014 | 175.00p | 175.00p | 170.10p | 172.50p | 3212 |
| 14/11/2014 | 170.25p | 175.00p | 170.25p | 175.00p | 500 |
| 13/11/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/11/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 3000 |
| 11/11/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 10/11/2014 | 175.00p | 175.00p | 170.25p | 175.00p | 23 |
| 07/11/2014 | 175.00p | 175.00p | 170.00p | 175.00p | 7000 |
| 06/11/2014 | 175.00p | 175.00p | 170.25p | 175.00p | 6831 |
| 05/11/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 04/11/2014 | 175.00p | 176.00p | 175.00p | 175.00p | 0 |
| 03/11/2014 | 174.00p | 175.00p | 173.15p | 175.00p | 4035 |
| 31/10/2014 | 174.00p | 174.00p | 173.15p | 174.00p | 1393 |
| 30/10/2014 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 29/10/2014 | 174.00p | 174.00p | 173.00p | 174.00p | 2632 |
| 28/10/2014 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 27/10/2014 | 174.00p | 174.00p | 170.00p | 174.00p | 2950 |
| 24/10/2014 | 176.50p | 176.85p | 172.00p | 174.00p | 3946 |
| 23/10/2014 | 178.50p | 180.00p | 173.13p | 176.50p | 7911 |
| 22/10/2014 | 181.50p | 181.50p | 176.00p | 178.50p | 1000 |
| 21/10/2014 | 182.00p | 182.00p | 181.50p | 181.50p | 0 |
| 20/10/2014 | 183.50p | 183.50p | 178.00p | 182.00p | 2834 |
| 17/10/2014 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 16/10/2014 | 186.50p | 186.50p | 179.06p | 183.50p | 2357 |
| 15/10/2014 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 14/10/2014 | 189.00p | 189.00p | 186.50p | 186.50p | 0 |
| 13/10/2014 | 188.50p | 190.00p | 188.00p | 189.00p | 6450 |
| 10/10/2014 | 189.50p | 189.50p | 187.25p | 187.50p | 1200 |
| 09/10/2014 | 189.50p | 189.50p | 189.50p | 189.50p | 499 |
| 08/10/2014 | 189.50p | 189.50p | 187.28p | 189.50p | 1325 |
| 07/10/2014 | 190.00p | 190.00p | 187.30p | 189.50p | 677 |
| 06/10/2014 | 191.50p | 191.50p | 190.00p | 190.00p | 0 |
| 03/10/2014 | 196.50p | 196.50p | 189.00p | 191.50p | 13687 |
| 02/10/2014 | 197.50p | 197.50p | 196.50p | 196.50p | 0 |
| 01/10/2014 | 197.50p | 197.50p | 193.45p | 197.50p | 634 |
| 30/09/2014 | 197.50p | 197.50p | 193.00p | 197.50p | 6822 |
| 29/09/2014 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 26/09/2014 | 197.50p | 197.68p | 193.01p | 197.50p | 11600 |
| 25/09/2014 | 197.50p | 197.50p | 195.00p | 197.50p | 0 |
| 24/09/2014 | 197.50p | 197.50p | 195.00p | 195.00p | 2401 |
| 23/09/2014 | 195.00p | 196.25p | 195.00p | 195.00p | 1527 |
| 22/09/2014 | 195.00p | 196.35p | 195.00p | 195.00p | 1500 |
| 19/09/2014 | 195.00p | 196.71p | 195.00p | 195.00p | 1305 |
| 18/09/2014 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/09/2014 | 195.00p | 196.40p | 193.50p | 195.00p | 3625 |
| 16/09/2014 | 196.50p | 197.50p | 196.50p | 196.50p | 0 |
| 15/09/2014 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 12/09/2014 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 11/09/2014 | 198.50p | 198.50p | 197.00p | 197.50p | 5000 |
| 10/09/2014 | 198.50p | 198.50p | 198.15p | 198.50p | 506 |
| 09/09/2014 | 198.50p | 198.50p | 198.50p | 198.50p | 0 |
| 08/09/2014 | 198.50p | 201.80p | 198.50p | 198.50p | 2472 |
| 05/09/2014 | 199.50p | 199.50p | 198.50p | 198.50p | 0 |
| 04/09/2014 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 03/09/2014 | 199.50p | 200.00p | 199.50p | 199.50p | 3450 |
| 02/09/2014 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 01/09/2014 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 29/08/2014 | 199.50p | 201.40p | 199.50p | 199.50p | 58 |
| 28/08/2014 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 27/08/2014 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 26/08/2014 | 200.00p | 201.50p | 199.50p | 199.50p | 6637 |
| 22/08/2014 | 199.50p | 203.00p | 199.50p | 200.00p | 3669 |
| 21/08/2014 | 199.50p | 199.50p | 199.25p | 199.50p | 2600 |
| 20/08/2014 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 19/08/2014 | 199.50p | 202.00p | 199.50p | 199.50p | 2500 |
| 18/08/2014 | 199.50p | 199.50p | 199.50p | 199.50p | 0 |
| 15/08/2014 | 199.50p | 199.50p | 199.10p | 199.50p | 1013 |
| 14/08/2014 | 197.50p | 199.98p | 197.50p | 199.50p | 2000 |
| 13/08/2014 | 196.50p | 201.00p | 196.10p | 197.50p | 14924 |
| 12/08/2014 | 197.50p | 200.00p | 197.25p | 199.00p | 3791 |
| 11/08/2014 | 197.50p | 199.50p | 197.50p | 197.50p | 17500 |
| 08/08/2014 | 197.50p | 200.00p | 197.50p | 197.50p | 10200 |
| 07/08/2014 | 196.00p | 199.50p | 196.00p | 197.50p | 18500 |
| 06/08/2014 | 197.00p | 200.00p | 194.00p | 196.00p | 0 |
| 05/08/2014 | 194.00p | 200.00p | 194.00p | 196.00p | 14453 |
| 04/08/2014 | 194.00p | 197.50p | 194.00p | 194.00p | 61003 |
| 01/08/2014 | 194.00p | 196.76p | 194.00p | 194.00p | 0 |
| 31/07/2014 | 194.00p | 196.76p | 194.00p | 194.00p | 2282 |
| 30/07/2014 | 192.50p | 196.80p | 192.50p | 194.00p | 4241 |
| 29/07/2014 | 192.50p | 195.00p | 192.50p | 192.50p | 0 |
| 28/07/2014 | 192.50p | 195.00p | 192.50p | 192.50p | 946 |
| 25/07/2014 | 192.50p | 195.00p | 192.50p | 192.50p | 1797 |
| 24/07/2014 | 192.50p | 194.90p | 190.00p | 190.00p | 11169 |
| 23/07/2014 | 192.50p | 194.75p | 192.50p | 192.50p | 0 |
| 22/07/2014 | 192.50p | 194.75p | 192.50p | 192.50p | 9297 |
| 21/07/2014 | 191.50p | 194.90p | 191.50p | 192.50p | 14936 |
| 18/07/2014 | 191.50p | 192.90p | 188.00p | 191.50p | 5033 |
| 17/07/2014 | 191.50p | 194.00p | 191.50p | 191.50p | 0 |
| 16/07/2014 | 194.00p | 194.00p | 191.50p | 191.50p | 19190 |
| 15/07/2014 | 194.00p | 195.00p | 191.00p | 194.00p | 0 |
| 14/07/2014 | 191.00p | 195.00p | 191.00p | 194.00p | 7696 |
| 11/07/2014 | 191.00p | 194.06p | 189.80p | 191.00p | 0 |
| 10/07/2014 | 191.00p | 194.06p | 189.80p | 191.00p | 8661 |
| 09/07/2014 | 189.00p | 192.90p | 188.30p | 191.00p | 21150 |
| 08/07/2014 | 189.00p | 189.00p | 185.00p | 189.00p | 5152 |
| 07/07/2014 | 188.00p | 189.00p | 188.00p | 189.00p | 3000 |
| 04/07/2014 | 188.00p | 188.00p | 183.01p | 188.00p | 6000 |
| 03/07/2014 | 188.00p | 191.50p | 183.10p | 188.00p | 0 |
| 02/07/2014 | 188.00p | 191.50p | 183.10p | 188.00p | 0 |
| 01/07/2014 | 191.50p | 191.50p | 183.10p | 188.00p | 6780 |
| 30/06/2014 | 191.50p | 191.50p | 188.00p | 191.50p | 295 |
| 27/06/2014 | 193.50p | 193.50p | 183.00p | 191.50p | 18166 |
| 26/06/2014 | 193.50p | 201.50p | 190.50p | 193.50p | 0 |
| 25/06/2014 | 199.50p | 201.50p | 190.50p | 193.50p | 7500 |
| 24/06/2014 | 204.50p | 204.50p | 198.00p | 201.50p | 2508 |
| 23/06/2014 | 205.00p | 205.00p | 204.50p | 204.50p | 80000 |
| 20/06/2014 | 205.00p | 205.90p | 205.00p | 205.00p | 331 |
| 19/06/2014 | 206.00p | 206.00p | 203.00p | 205.00p | 0 |
| 18/06/2014 | 206.00p | 206.00p | 203.00p | 206.00p | 3500 |
| 17/06/2014 | 207.00p | 210.50p | 203.25p | 206.00p | 1626 |
| 16/06/2014 | 208.50p | 208.50p | 205.20p | 207.00p | 5000 |
| 13/06/2014 | 208.50p | 211.30p | 207.50p | 208.50p | 5000 |
| 12/06/2014 | 209.50p | 211.30p | 208.50p | 208.50p | 17934 |
| 11/06/2014 | 209.50p | 209.50p | 209.50p | 209.50p | 1500 |
| 10/06/2014 | 209.50p | 213.50p | 209.05p | 209.50p | 0 |
| 09/06/2014 | 209.50p | 213.50p | 209.05p | 209.50p | 1289 |
| 06/06/2014 | 209.50p | 209.50p | 209.10p | 209.50p | 0 |
| 05/06/2014 | 209.50p | 209.50p | 209.10p | 209.50p | 243 |
| 04/06/2014 | 210.00p | 217.00p | 209.50p | 209.50p | 16300 |
| 03/06/2014 | 207.50p | 207.66p | 207.50p | 207.50p | 0 |
| 02/06/2014 | 207.50p | 208.50p | 207.50p | 207.50p | 0 |
| 30/05/2014 | 208.50p | 208.50p | 207.50p | 207.50p | 650 |
| 29/05/2014 | 207.50p | 208.50p | 207.50p | 208.50p | 0 |
| 28/05/2014 | 208.50p | 208.50p | 207.50p | 207.50p | 733 |
| 27/05/2014 | 209.00p | 212.00p | 208.00p | 208.50p | 7747 |
| 23/05/2014 | 207.50p | 212.00p | 207.50p | 209.00p | 10000 |
| 22/05/2014 | 206.50p | 211.50p | 206.50p | 207.50p | 0 |
| 21/05/2014 | 207.50p | 211.50p | 206.50p | 206.50p | 0 |
| 20/05/2014 | 211.50p | 211.50p | 207.50p | 207.50p | 10000 |
| 19/05/2014 | 211.50p | 214.70p | 211.50p | 211.50p | 0 |
| 16/05/2014 | 211.50p | 214.70p | 211.50p | 211.50p | 16929 |
| 15/05/2014 | 209.00p | 212.90p | 209.00p | 211.50p | 0 |
| 14/05/2014 | 209.00p | 212.90p | 209.00p | 209.00p | 0 |
| 13/05/2014 | 209.00p | 212.90p | 209.00p | 209.00p | 1000 |
| 12/05/2014 | 207.50p | 210.00p | 206.50p | 209.00p | 3375 |
| 09/05/2014 | 206.50p | 207.50p | 206.50p | 207.50p | 0 |
| 08/05/2014 | 206.50p | 206.64p | 206.50p | 206.50p | 803 |
| 07/05/2014 | 206.50p | 209.99p | 206.50p | 206.50p | 130 |
| 06/05/2014 | 207.50p | 209.00p | 206.40p | 206.50p | 5500 |
| 02/05/2014 | 207.50p | 214.99p | 203.50p | 207.50p | 0 |
| 01/05/2014 | 207.50p | 214.99p | 203.50p | 207.50p | 0 |
| 30/04/2014 | 207.50p | 214.99p | 203.50p | 207.50p | 0 |
| 29/04/2014 | 203.50p | 214.99p | 203.50p | 207.50p | 17043 |
| 28/04/2014 | 201.00p | 207.00p | 201.00p | 203.50p | 5800 |
| 25/04/2014 | 201.00p | 206.50p | 199.00p | 201.00p | 0 |
| 24/04/2014 | 201.00p | 206.50p | 199.00p | 201.00p | 0 |
| 23/04/2014 | 201.00p | 206.50p | 199.00p | 201.00p | 0 |
| 22/04/2014 | 202.00p | 206.50p | 199.00p | 201.00p | 2700 |
| 17/04/2014 | 202.00p | 206.50p | 198.50p | 202.00p | 2584 |
| 16/04/2014 | 201.00p | 204.00p | 201.00p | 202.00p | 1000 |
| 15/04/2014 | 201.00p | 203.25p | 198.00p | 201.00p | 5266 |
| 14/04/2014 | 201.00p | 203.50p | 201.00p | 201.00p | 2000 |
| 11/04/2014 | 201.00p | 204.60p | 198.00p | 201.00p | 2779 |
| 10/04/2014 | 201.00p | 204.75p | 200.00p | 201.00p | 8500 |
| 09/04/2014 | 200.00p | 204.25p | 200.00p | 201.00p | 250 |
| 08/04/2014 | 201.00p | 203.05p | 195.00p | 200.00p | 12301 |
| 07/04/2014 | 201.00p | 202.20p | 201.00p | 201.00p | 2455 |
| 04/04/2014 | 201.00p | 202.25p | 201.00p | 201.00p | 0 |
| 03/04/2014 | 201.00p | 202.25p | 201.00p | 201.00p | 0 |
| 02/04/2014 | 201.00p | 202.25p | 201.00p | 201.00p | 0 |
| 01/04/2014 | 201.00p | 202.25p | 201.00p | 201.00p | 3544 |
| 31/03/2014 | 201.00p | 201.00p | 197.20p | 201.00p | 2044 |
| 28/03/2014 | 201.00p | 202.25p | 201.00p | 201.00p | 744 |
| 27/03/2014 | 201.00p | 203.50p | 197.00p | 201.00p | 0 |
| 26/03/2014 | 201.00p | 203.50p | 197.00p | 201.00p | 20224 |
| 25/03/2014 | 199.00p | 202.00p | 197.00p | 201.00p | 7375 |
| 24/03/2014 | 199.00p | 201.00p | 199.00p | 199.00p | 7374 |
| 21/03/2014 | 199.00p | 202.70p | 195.00p | 199.00p | 15400 |
| 20/03/2014 | 199.00p | 199.00p | 197.80p | 199.00p | 207 |
| 19/03/2014 | 201.00p | 204.70p | 199.00p | 199.00p | 2000 |
| 18/03/2014 | 202.00p | 202.00p | 200.85p | 201.00p | 500 |
| 17/03/2014 | 203.50p | 203.50p | 201.75p | 202.00p | 4000 |
| 14/03/2014 | 201.50p | 207.99p | 201.50p | 203.50p | 8171 |
| 13/03/2014 | 203.50p | 205.00p | 201.50p | 205.00p | 40979 |
| 12/03/2014 | 196.00p | 207.90p | 194.00p | 203.50p | 10853 |
| 11/03/2014 | 192.00p | 195.24p | 192.00p | 194.00p | 44951 |
| 10/03/2014 | 192.00p | 192.80p | 192.00p | 192.00p | 1000 |
| 07/03/2014 | 192.00p | 192.00p | 191.00p | 192.00p | 12000 |
| 06/03/2014 | 190.00p | 192.00p | 190.00p | 192.00p | 7446 |
| 05/03/2014 | 190.50p | 192.90p | 190.00p | 190.00p | 6028 |
| 04/03/2014 | 193.00p | 193.25p | 188.30p | 190.50p | 5721 |
| 03/03/2014 | 192.00p | 193.00p | 192.00p | 193.00p | 31684 |
*Close Price adjusted for both dividends and splits