MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
29/01/2013 255.00p 255.00p 252.00p 255.00p 5000
28/01/2013 254.50p 260.00p 254.50p 255.00p 18694
25/01/2013 256.00p 256.00p 252.00p 254.50p 1500
24/01/2013 257.00p 257.00p 252.00p 256.00p 5476
23/01/2013 257.00p 261.50p 253.00p 257.00p 11650
22/01/2013 257.50p 257.50p 255.60p 257.00p 4536
21/01/2013 260.50p 262.50p 253.10p 257.50p 10380
18/01/2013 261.50p 261.50p 259.00p 260.50p 5636
17/01/2013 261.50p 261.50p 260.31p 261.50p 500
16/01/2013 261.50p 261.50p 260.31p 261.50p 1186
15/01/2013 251.00p 261.50p 251.00p 261.50p 10020
14/01/2013 245.00p 255.00p 243.50p 251.00p 8981
11/01/2013 245.00p 249.90p 243.00p 245.00p 2347
10/01/2013 245.00p 245.00p 243.00p 245.00p 674
09/01/2013 245.00p 245.00p 243.25p 245.00p 2500
08/01/2013 245.00p 249.90p 243.00p 245.00p 2046
07/01/2013 240.00p 250.00p 235.10p 245.00p 10485
04/01/2013 239.00p 242.00p 239.00p 240.00p 646
03/01/2013 239.00p 241.67p 233.10p 239.00p 0
02/01/2013 238.00p 241.67p 233.10p 239.00p 4511
31/12/2012 238.00p 238.00p 233.50p 238.00p 1106
28/12/2012 238.00p 238.00p 233.50p 238.00p 333
27/12/2012 238.00p 238.00p 233.50p 238.00p 1749
24/12/2012 238.00p 241.25p 233.50p 238.00p 308
21/12/2012 238.00p 241.33p 238.00p 238.00p 600
20/12/2012 238.00p 238.00p 234.00p 238.00p 0
19/12/2012 238.00p 238.00p 234.00p 238.00p 0
18/12/2012 238.00p 238.00p 234.00p 238.00p 1750
17/12/2012 235.50p 238.00p 235.00p 238.00p 4083
14/12/2012 235.50p 236.50p 230.00p 235.50p 0
13/12/2012 236.50p 236.50p 230.00p 235.50p 1750
12/12/2012 236.50p 238.00p 233.00p 236.50p 10520
11/12/2012 239.00p 239.00p 233.00p 236.50p 2000
10/12/2012 239.00p 242.90p 235.00p 239.00p 3661
07/12/2012 239.00p 239.00p 235.10p 239.00p 1000
06/12/2012 240.00p 240.00p 237.10p 239.00p 792
05/12/2012 240.00p 242.00p 240.00p 240.00p 3500
04/12/2012 240.00p 240.00p 238.32p 240.00p 12000
03/12/2012 240.00p 240.00p 236.92p 240.00p 0
30/11/2012 239.00p 240.00p 236.92p 240.00p 3500
29/11/2012 240.50p 240.50p 236.76p 239.00p 2940
28/11/2012 240.00p 242.90p 240.00p 240.50p 2000
27/11/2012 241.00p 244.90p 238.80p 241.00p 800
26/11/2012 241.00p 244.90p 238.76p 241.00p 8374
23/11/2012 245.00p 245.00p 232.00p 241.00p 20979
22/11/2012 220.00p 248.50p 220.00p 245.00p 64674
21/11/2012 221.00p 221.80p 217.10p 220.00p 8406
20/11/2012 221.00p 221.00p 220.00p 221.00p 4000
19/11/2012 214.00p 221.00p 210.00p 221.00p 7622
16/11/2012 214.00p 214.00p 213.20p 214.00p 3499
15/11/2012 225.00p 225.00p 210.00p 214.00p 7000
14/11/2012 229.00p 229.00p 221.00p 225.00p 5520
13/11/2012 229.00p 230.00p 225.10p 229.00p 0
12/11/2012 229.00p 230.00p 225.10p 229.00p 640
09/11/2012 226.00p 229.00p 226.00p 229.00p 2576
08/11/2012 237.00p 237.00p 222.00p 226.00p 31946
07/11/2012 237.00p 237.00p 226.00p 237.00p 15090
06/11/2012 241.50p 241.50p 232.00p 237.00p 4293
05/11/2012 245.00p 245.00p 237.00p 242.50p 6982
02/11/2012 245.00p 245.00p 245.00p 245.00p 0
01/11/2012 245.00p 245.00p 245.00p 245.00p 1950
31/10/2012 246.00p 246.00p 240.00p 245.00p 2000
30/10/2012 246.00p 246.80p 242.00p 246.00p 5472
29/10/2012 245.00p 247.00p 240.10p 247.00p 1121
26/10/2012 245.00p 245.00p 245.00p 245.00p 1500
25/10/2012 247.50p 247.50p 237.33p 245.00p 2123
24/10/2012 247.50p 247.50p 240.00p 247.50p 2424
23/10/2012 247.50p 252.50p 240.00p 247.50p 0
22/10/2012 252.50p 252.50p 240.00p 247.50p 5258
19/10/2012 255.00p 255.00p 250.00p 252.50p 1000
18/10/2012 257.50p 257.50p 241.87p 255.00p 4386
17/10/2012 257.50p 257.50p 250.00p 257.50p 1000
16/10/2012 257.50p 260.00p 250.00p 257.50p 0
15/10/2012 260.00p 260.00p 250.00p 257.50p 635
12/10/2012 260.00p 262.50p 250.00p 260.00p 0
11/10/2012 262.50p 262.50p 250.00p 260.00p 11335
10/10/2012 262.50p 262.50p 255.00p 262.50p 6449
09/10/2012 262.50p 265.00p 257.00p 262.50p 1258
08/10/2012 257.50p 264.00p 257.50p 262.50p 2816
05/10/2012 257.50p 259.00p 257.50p 257.50p 1000
04/10/2012 257.50p 259.00p 250.00p 257.50p 2776
03/10/2012 257.50p 257.50p 250.50p 257.50p 573
02/10/2012 257.50p 259.50p 257.50p 257.50p 570
01/10/2012 257.50p 260.00p 251.00p 257.50p 3500
28/09/2012 257.50p 260.00p 257.50p 257.50p 3000
27/09/2012 257.50p 257.50p 251.00p 257.50p 776
26/09/2012 262.50p 262.50p 250.00p 257.50p 8578
25/09/2012 262.50p 262.50p 256.00p 262.50p 0
24/09/2012 262.50p 262.50p 256.00p 262.50p 4755
21/09/2012 262.50p 265.00p 256.00p 262.50p 1127
20/09/2012 267.50p 271.00p 255.30p 262.50p 10430
19/09/2012 267.50p 270.00p 263.00p 267.50p 2061
18/09/2012 267.50p 269.00p 267.50p 267.50p 1106
17/09/2012 267.50p 269.00p 267.50p 267.50p 3500
14/09/2012 267.50p 267.50p 261.00p 267.50p 1297
13/09/2012 267.50p 267.50p 260.10p 267.50p 1924
12/09/2012 267.50p 267.50p 261.00p 267.50p 0
11/09/2012 267.50p 267.50p 261.00p 267.50p 200
10/09/2012 267.50p 270.00p 260.00p 267.50p 11212
07/09/2012 257.50p 267.50p 257.00p 267.50p 9346
06/09/2012 257.50p 261.00p 257.50p 257.50p 2369
05/09/2012 257.50p 261.00p 252.00p 257.50p 3312
04/09/2012 257.50p 257.50p 251.10p 257.50p 1000
03/09/2012 257.50p 261.25p 251.10p 257.50p 7003
31/08/2012 257.50p 257.50p 250.15p 257.50p 300
30/08/2012 257.50p 257.50p 250.15p 257.50p 3000
29/08/2012 257.50p 257.50p 253.45p 257.50p 2500
28/08/2012 252.50p 258.67p 250.15p 257.50p 15226
24/08/2012 252.50p 252.50p 247.00p 252.50p 710
23/08/2012 252.50p 257.00p 252.50p 252.50p 1317
22/08/2012 252.50p 256.00p 247.00p 252.50p 0
21/08/2012 247.50p 256.00p 247.00p 252.50p 4287
20/08/2012 249.00p 252.70p 242.00p 247.50p 7628
17/08/2012 247.50p 250.00p 240.30p 249.00p 2275
16/08/2012 251.00p 253.00p 240.37p 247.50p 4299
15/08/2012 255.00p 255.00p 245.80p 251.00p 9070
14/08/2012 257.50p 260.00p 251.33p 255.00p 12285
13/08/2012 257.50p 260.00p 250.00p 257.50p 2854
10/08/2012 265.00p 265.00p 257.50p 257.50p 1497
09/08/2012 265.00p 267.50p 263.00p 265.00p 3545
08/08/2012 265.00p 267.80p 260.00p 265.00p 2124
07/08/2012 265.00p 267.00p 265.00p 265.00p 0
06/08/2012 265.00p 267.00p 265.00p 265.00p 2863
03/08/2012 265.00p 265.00p 260.00p 265.00p 150
02/08/2012 266.00p 266.00p 260.00p 265.00p 1141

*Close Price adjusted for both dividends and splits