MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/04/2012 295.00p 296.00p 290.50p 295.00p 0
12/04/2012 295.00p 296.00p 290.50p 295.00p 2008
11/04/2012 296.50p 296.50p 290.50p 295.00p 3600
10/04/2012 296.50p 298.46p 296.50p 296.50p 4
05/04/2012 296.50p 296.50p 292.92p 296.50p 1584
04/04/2012 299.00p 299.00p 296.10p 296.50p 3550
03/04/2012 294.00p 300.00p 294.00p 299.00p 13991
02/04/2012 296.50p 296.50p 291.50p 294.00p 7012
30/03/2012 296.50p 296.50p 296.00p 296.50p 435
29/03/2012 296.50p 296.50p 293.10p 296.50p 2500
28/03/2012 294.00p 297.90p 294.00p 296.50p 14583
27/03/2012 294.00p 295.00p 294.00p 294.00p 0
26/03/2012 294.00p 295.00p 294.00p 294.00p 700
23/03/2012 294.00p 295.00p 290.00p 294.00p 698
22/03/2012 294.00p 295.92p 290.50p 294.00p 1800
21/03/2012 294.00p 295.00p 290.00p 294.00p 3726
20/03/2012 292.50p 296.00p 290.00p 294.00p 11000
19/03/2012 292.50p 292.50p 285.90p 292.50p 0
16/03/2012 292.50p 292.50p 285.90p 292.50p 2562
15/03/2012 295.00p 297.33p 290.00p 292.50p 11328
14/03/2012 292.50p 298.00p 287.20p 295.00p 4011
13/03/2012 297.50p 297.50p 292.10p 292.50p 4650
12/03/2012 297.50p 297.50p 290.00p 297.50p 4337
09/03/2012 297.50p 301.00p 292.10p 297.50p 0
08/03/2012 297.50p 301.00p 292.10p 297.50p 6825
07/03/2012 297.50p 297.50p 292.00p 297.50p 724
06/03/2012 288.50p 298.90p 288.50p 297.50p 9666
05/03/2012 287.50p 288.50p 283.00p 288.50p 9334
02/03/2012 287.50p 287.50p 281.00p 287.50p 4869
01/03/2012 287.50p 287.50p 281.00p 287.50p 1796
29/02/2012 282.50p 287.50p 281.00p 287.50p 3400
28/02/2012 282.50p 290.00p 279.00p 282.50p 0
27/02/2012 282.50p 290.00p 279.00p 282.50p 0
24/02/2012 282.50p 290.00p 279.00p 282.50p 0
23/02/2012 287.50p 290.00p 279.00p 282.50p 6188
22/02/2012 287.50p 287.50p 283.10p 287.50p 2000
21/02/2012 287.50p 295.00p 283.00p 287.50p 13500
20/02/2012 272.50p 290.00p 265.00p 287.50p 25767
17/02/2012 272.50p 272.50p 265.00p 272.50p 450
16/02/2012 272.50p 272.50p 270.00p 272.50p 1000
15/02/2012 267.50p 275.00p 267.00p 275.00p 3700
14/02/2012 267.50p 267.50p 260.00p 267.50p 0
13/02/2012 267.50p 267.50p 260.00p 267.50p 1987
10/02/2012 267.50p 267.50p 260.00p 267.50p 6350
09/02/2012 267.50p 267.50p 260.00p 267.50p 800
08/02/2012 267.50p 267.50p 255.00p 267.50p 11625
07/02/2012 267.50p 268.00p 260.00p 267.50p 2764
06/02/2012 272.50p 272.50p 265.50p 267.50p 3751
03/02/2012 272.50p 272.50p 265.00p 272.50p 1253
02/02/2012 269.50p 272.90p 269.50p 272.50p 2759
01/02/2012 269.50p 273.00p 263.00p 269.50p 3511
31/01/2012 268.50p 270.67p 268.50p 269.50p 0
30/01/2012 268.50p 270.67p 268.50p 268.50p 6
27/01/2012 267.50p 268.50p 260.00p 268.50p 7055
26/01/2012 272.50p 275.00p 260.00p 267.50p 9359
25/01/2012 272.50p 276.65p 255.00p 272.50p 0
24/01/2012 272.50p 276.65p 255.00p 272.50p 3925
23/01/2012 272.50p 277.00p 265.00p 272.50p 2722
20/01/2012 272.50p 272.50p 265.00p 272.50p 1303
19/01/2012 277.50p 277.50p 270.00p 272.50p 675
18/01/2012 272.50p 282.00p 270.00p 277.50p 13131
17/01/2012 272.50p 279.00p 267.00p 272.50p 8000
16/01/2012 277.50p 277.50p 265.30p 272.50p 46101
13/01/2012 277.50p 280.00p 277.50p 277.50p 2500
12/01/2012 280.00p 280.00p 275.10p 277.50p 1670
11/01/2012 280.00p 281.67p 280.00p 280.00p 84
10/01/2012 280.00p 283.00p 277.50p 280.00p 0
09/01/2012 277.50p 283.00p 277.50p 280.00p 1226
06/01/2012 277.50p 283.00p 277.50p 277.50p 0
05/01/2012 277.50p 283.00p 277.50p 277.50p 4700
04/01/2012 277.50p 277.50p 275.00p 277.50p 863
03/01/2012 272.50p 280.00p 272.50p 277.50p 5118
30/12/2011 272.50p 275.00p 272.50p 272.50p 0
29/12/2011 272.50p 275.00p 272.50p 272.50p 0
28/12/2011 272.50p 275.00p 272.50p 272.50p 0
23/12/2011 272.50p 275.00p 272.50p 272.50p 1
22/12/2011 272.50p 272.50p 270.00p 272.50p 4000
21/12/2011 272.50p 280.00p 272.50p 272.50p 5000
20/12/2011 262.50p 274.70p 262.50p 272.50p 6512
19/12/2011 259.50p 264.30p 255.10p 262.50p 2166
16/12/2011 257.50p 259.50p 257.00p 259.50p 5000
15/12/2011 257.50p 261.00p 248.40p 257.50p 8932
14/12/2011 272.50p 272.50p 246.00p 257.50p 12231
13/12/2011 272.50p 272.50p 265.00p 272.50p 1356
12/12/2011 280.00p 280.00p 265.00p 272.50p 3661
09/12/2011 280.00p 282.00p 280.00p 280.00p 500
08/12/2011 280.00p 283.50p 275.00p 280.00p 3032
07/12/2011 292.50p 292.50p 275.00p 280.00p 10272
06/12/2011 297.50p 301.00p 285.00p 292.50p 6411
05/12/2011 305.00p 305.33p 287.10p 297.50p 21901
02/12/2011 302.50p 315.00p 302.50p 305.00p 10382
01/12/2011 307.50p 310.00p 302.50p 302.50p 2266
30/11/2011 307.50p 310.00p 300.50p 307.50p 12052
29/11/2011 305.00p 309.00p 300.00p 307.50p 5009
28/11/2011 295.00p 310.00p 290.00p 305.00p 19665
25/11/2011 297.50p 298.00p 290.80p 295.00p 3948
24/11/2011 297.50p 305.00p 292.00p 297.50p 17342
23/11/2011 282.50p 310.00p 282.50p 297.50p 28574
22/11/2011 287.50p 287.50p 281.00p 287.50p 6000
21/11/2011 287.50p 287.50p 287.00p 287.50p 5000
18/11/2011 282.50p 289.90p 282.50p 287.50p 1674
17/11/2011 287.50p 294.00p 282.50p 282.50p 3394
16/11/2011 277.50p 294.70p 275.00p 287.50p 25877
15/11/2011 272.50p 284.00p 272.50p 277.50p 1311
14/11/2011 272.50p 278.00p 272.00p 272.50p 0
11/11/2011 277.50p 278.00p 272.00p 272.50p 1244
10/11/2011 277.50p 277.50p 273.00p 277.50p 450
09/11/2011 282.50p 288.00p 277.50p 277.50p 2513
08/11/2011 272.50p 283.67p 272.50p 282.50p 2450
07/11/2011 272.50p 277.50p 265.00p 272.50p 0
04/11/2011 277.50p 277.50p 265.00p 272.50p 5000
03/11/2011 277.50p 277.50p 274.05p 277.50p 0
02/11/2011 277.50p 277.50p 274.05p 277.50p 2000
01/11/2011 277.50p 277.50p 267.50p 277.50p 0
31/10/2011 277.50p 277.50p 267.50p 277.50p 0
28/10/2011 277.50p 277.50p 267.50p 277.50p 0
27/10/2011 267.50p 277.50p 267.50p 277.50p 2845
26/10/2011 270.00p 272.50p 260.00p 267.50p 0
25/10/2011 270.00p 272.50p 260.00p 270.00p 0
24/10/2011 272.50p 272.50p 260.00p 270.00p 12842
21/10/2011 272.50p 272.50p 269.50p 272.50p 0
20/10/2011 272.50p 272.50p 269.50p 272.50p 0
19/10/2011 272.50p 272.50p 269.50p 272.50p 0
18/10/2011 272.50p 272.50p 269.50p 272.50p 350
17/10/2011 272.50p 272.50p 268.75p 272.50p 1000
14/10/2011 270.00p 275.00p 262.50p 272.50p 0
13/10/2011 270.00p 270.00p 262.50p 270.00p 0
12/10/2011 270.00p 270.00p 262.50p 270.00p 0
11/10/2011 262.50p 270.00p 262.50p 270.00p 1000
10/10/2011 257.50p 262.50p 245.00p 262.50p 0
07/10/2011 245.00p 260.00p 245.00p 257.50p 3249
06/10/2011 237.50p 245.00p 230.00p 245.00p 0
05/10/2011 237.50p 240.50p 230.00p 237.50p 0
04/10/2011 237.50p 240.50p 230.00p 237.50p 25757
03/10/2011 237.50p 237.50p 230.00p 237.50p 0
30/09/2011 237.50p 237.50p 230.00p 237.50p 0
29/09/2011 237.50p 237.50p 230.00p 237.50p 0
28/09/2011 237.50p 237.50p 230.00p 237.50p 9280
27/09/2011 232.50p 240.00p 225.00p 237.50p 20400
26/09/2011 232.50p 239.50p 232.50p 232.50p 651
23/09/2011 237.50p 237.50p 232.50p 232.50p 1000
22/09/2011 242.50p 246.25p 237.50p 237.50p 51
21/09/2011 242.50p 246.25p 242.50p 242.50p 401
20/09/2011 242.50p 242.50p 240.00p 242.50p 5000
19/09/2011 242.50p 248.35p 235.00p 242.50p 0
16/09/2011 242.50p 248.35p 235.00p 242.50p 0
15/09/2011 242.50p 248.35p 235.00p 242.50p 1039
14/09/2011 242.50p 248.35p 242.50p 242.50p 500
13/09/2011 242.50p 252.50p 237.50p 242.50p 510
12/09/2011 252.50p 252.50p 240.00p 242.50p 510
09/09/2011 253.50p 258.35p 250.00p 252.50p 0
08/09/2011 255.00p 258.35p 250.00p 253.50p 0
07/09/2011 252.50p 258.35p 250.00p 255.00p 0
06/09/2011 252.50p 258.35p 252.50p 252.50p 6
05/09/2011 254.00p 263.23p 250.00p 252.50p 0
02/09/2011 260.50p 263.23p 254.00p 262.00p 0
01/09/2011 255.00p 263.23p 255.00p 260.50p 650
31/08/2011 252.50p 255.00p 247.40p 255.00p 1635
30/08/2011 245.00p 253.00p 245.00p 252.50p 5360
26/08/2011 247.50p 247.50p 230.00p 245.00p 6133
25/08/2011 247.50p 253.35p 241.65p 247.50p 0
24/08/2011 247.50p 253.35p 241.65p 247.50p 0
23/08/2011 247.50p 253.35p 241.65p 247.50p 0
22/08/2011 247.50p 253.35p 241.65p 247.50p 1500
19/08/2011 262.50p 266.50p 247.50p 247.50p 0
18/08/2011 266.50p 266.50p 261.30p 262.50p 2000
17/08/2011 266.50p 270.00p 262.40p 266.50p 0
16/08/2011 262.50p 270.00p 262.40p 266.50p 4080
15/08/2011 247.50p 262.50p 247.50p 262.50p 2500
12/08/2011 247.50p 253.00p 247.50p 247.50p 2852
11/08/2011 245.00p 253.00p 245.00p 247.50p 912
10/08/2011 247.50p 253.00p 245.00p 245.00p 1084
09/08/2011 240.00p 245.00p 240.00p 242.50p 2500
08/08/2011 207.50p 250.00p 207.50p 245.00p 17843
05/08/2011 225.00p 234.23p 193.00p 210.00p 20997
04/08/2011 252.50p 252.50p 220.00p 225.00p 11074
03/08/2011 267.50p 267.50p 252.50p 252.50p 2618
02/08/2011 277.50p 277.50p 267.50p 267.50p 3250
01/08/2011 277.50p 277.50p 277.50p 277.50p 0
29/07/2011 277.50p 282.50p 275.00p 277.50p 0
28/07/2011 282.50p 282.50p 275.00p 277.50p 0
27/07/2011 282.50p 282.50p 275.00p 282.50p 0
26/07/2011 282.50p 282.50p 275.00p 282.50p 1800
25/07/2011 282.50p 282.50p 275.00p 282.50p 0
22/07/2011 282.50p 282.50p 275.00p 282.50p 0
21/07/2011 282.50p 282.50p 275.00p 282.50p 705
20/07/2011 282.50p 282.50p 275.00p 282.50p 0
19/07/2011 282.50p 282.50p 275.00p 282.50p 0
18/07/2011 282.50p 282.50p 275.00p 282.50p 1005
15/07/2011 282.50p 285.00p 275.00p 282.50p 0
14/07/2011 282.50p 282.50p 275.00p 282.50p 2048
13/07/2011 277.50p 286.00p 277.50p 282.50p 5040
12/07/2011 277.50p 284.50p 277.50p 277.50p 0
11/07/2011 277.50p 284.50p 277.50p 277.50p 0
08/07/2011 277.50p 284.50p 277.50p 277.50p 0
07/07/2011 277.50p 284.50p 277.50p 277.50p 1200
06/07/2011 287.50p 287.50p 260.00p 277.50p 12420
05/07/2011 287.50p 292.00p 287.50p 287.50p 0
04/07/2011 287.50p 292.00p 287.50p 287.50p 675
01/07/2011 292.50p 299.55p 287.50p 287.50p 0

*Close Price adjusted for both dividends and splits