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 |
|---|---|---|---|---|---|
| 01/08/2012 | 265.00p | 268.00p | 265.00p | 266.00p | 410 |
| 31/07/2012 | 265.00p | 267.00p | 265.00p | 265.00p | 1576 |
| 30/07/2012 | 258.50p | 267.00p | 258.50p | 265.00p | 5603 |
| 27/07/2012 | 257.50p | 258.50p | 254.00p | 258.50p | 4150 |
| 26/07/2012 | 267.50p | 267.50p | 247.55p | 254.50p | 25617 |
| 25/07/2012 | 272.50p | 272.50p | 260.00p | 267.50p | 7866 |
| 24/07/2012 | 276.50p | 282.00p | 270.10p | 272.50p | 4837 |
| 23/07/2012 | 272.50p | 280.00p | 272.50p | 276.50p | 6055 |
| 20/07/2012 | 275.00p | 279.00p | 272.50p | 272.50p | 3427 |
| 19/07/2012 | 257.50p | 278.00p | 257.00p | 275.00p | 32648 |
| 18/07/2012 | 252.50p | 257.50p | 248.75p | 257.50p | 7484 |
| 17/07/2012 | 255.00p | 255.00p | 250.00p | 255.00p | 825 |
| 16/07/2012 | 242.50p | 257.50p | 242.50p | 255.00p | 16932 |
| 13/07/2012 | 241.50p | 243.75p | 240.10p | 242.50p | 3791 |
| 12/07/2012 | 240.00p | 242.00p | 240.00p | 241.50p | 2722 |
| 11/07/2012 | 238.50p | 240.00p | 238.50p | 240.00p | 1000 |
| 10/07/2012 | 238.50p | 239.25p | 238.50p | 238.50p | 1000 |
| 09/07/2012 | 244.50p | 244.50p | 233.00p | 238.50p | 14506 |
| 06/07/2012 | 244.50p | 246.00p | 237.10p | 244.50p | 2000 |
| 05/07/2012 | 242.50p | 245.00p | 242.50p | 244.50p | 798 |
| 04/07/2012 | 247.50p | 247.50p | 241.00p | 242.50p | 5000 |
| 03/07/2012 | 247.50p | 251.00p | 247.50p | 247.50p | 500 |
| 02/07/2012 | 247.50p | 251.00p | 245.00p | 247.50p | 7266 |
| 29/06/2012 | 247.50p | 247.50p | 246.25p | 247.50p | 7500 |
| 28/06/2012 | 247.50p | 247.50p | 245.10p | 247.50p | 1000 |
| 27/06/2012 | 247.50p | 247.50p | 245.10p | 247.50p | 1148 |
| 26/06/2012 | 247.50p | 247.50p | 245.00p | 247.50p | 4580 |
| 25/06/2012 | 247.50p | 247.50p | 245.07p | 247.50p | 7181 |
| 22/06/2012 | 250.00p | 250.00p | 245.10p | 247.50p | 6000 |
| 21/06/2012 | 252.50p | 253.00p | 240.00p | 250.00p | 30000 |
| 20/06/2012 | 252.50p | 253.00p | 240.00p | 252.50p | 0 |
| 19/06/2012 | 252.50p | 253.00p | 240.00p | 252.50p | 0 |
| 18/06/2012 | 252.50p | 253.00p | 240.00p | 252.50p | 15801 |
| 15/06/2012 | 250.00p | 252.50p | 245.00p | 252.50p | 11000 |
| 14/06/2012 | 265.00p | 265.00p | 245.00p | 250.00p | 5250 |
| 13/06/2012 | 265.00p | 270.00p | 257.00p | 265.00p | 6371 |
| 12/06/2012 | 272.50p | 272.50p | 255.00p | 265.00p | 5200 |
| 11/06/2012 | 272.50p | 272.50p | 265.10p | 272.50p | 776 |
| 08/06/2012 | 272.50p | 274.00p | 272.50p | 272.50p | 67 |
| 07/06/2012 | 265.00p | 272.50p | 260.01p | 272.50p | 5200 |
| 06/06/2012 | 265.00p | 265.00p | 260.01p | 264.00p | 6502 |
| 01/06/2012 | 265.00p | 265.00p | 261.00p | 265.00p | 0 |
| 31/05/2012 | 265.00p | 265.00p | 261.00p | 265.00p | 0 |
| 30/05/2012 | 265.00p | 265.00p | 261.00p | 265.00p | 0 |
| 29/05/2012 | 265.00p | 265.00p | 261.00p | 265.00p | 2500 |
| 28/05/2012 | 255.00p | 265.00p | 255.00p | 265.00p | 5884 |
| 25/05/2012 | 255.00p | 255.00p | 250.77p | 255.00p | 550 |
| 24/05/2012 | 253.50p | 255.00p | 253.50p | 255.00p | 5000 |
| 23/05/2012 | 255.00p | 256.00p | 248.00p | 253.50p | 4012 |
| 22/05/2012 | 245.00p | 255.00p | 245.00p | 255.00p | 7490 |
| 21/05/2012 | 257.50p | 257.50p | 237.10p | 245.00p | 20848 |
| 18/05/2012 | 252.50p | 261.25p | 245.10p | 257.50p | 9449 |
| 17/05/2012 | 267.50p | 267.50p | 246.30p | 252.50p | 5353 |
| 16/05/2012 | 267.50p | 275.00p | 267.50p | 267.50p | 4000 |
| 15/05/2012 | 280.00p | 280.00p | 260.00p | 267.50p | 6809 |
| 14/05/2012 | 282.50p | 282.50p | 270.00p | 280.00p | 5600 |
| 11/05/2012 | 282.50p | 286.00p | 282.50p | 282.50p | 1948 |
| 10/05/2012 | 282.50p | 286.02p | 276.80p | 282.50p | 2500 |
| 09/05/2012 | 295.00p | 295.00p | 277.00p | 282.50p | 4784 |
| 08/05/2012 | 295.00p | 295.00p | 290.10p | 295.00p | 700 |
| 04/05/2012 | 296.00p | 296.00p | 292.10p | 295.00p | 1000 |
| 03/05/2012 | 296.00p | 296.00p | 292.10p | 296.00p | 1000 |
| 02/05/2012 | 295.00p | 296.00p | 295.00p | 296.00p | 3080 |
| 01/05/2012 | 295.00p | 295.00p | 290.00p | 295.00p | 1000 |
| 30/04/2012 | 295.00p | 295.00p | 290.00p | 295.00p | 2408 |
| 27/04/2012 | 295.00p | 296.00p | 290.10p | 295.00p | 0 |
| 26/04/2012 | 296.00p | 296.00p | 290.10p | 295.00p | 5372 |
| 25/04/2012 | 296.00p | 298.00p | 292.00p | 296.00p | 1900 |
| 24/04/2012 | 295.00p | 297.00p | 290.50p | 296.00p | 7322 |
| 23/04/2012 | 296.00p | 298.00p | 292.50p | 295.00p | 2344 |
| 20/04/2012 | 296.00p | 298.00p | 292.10p | 296.00p | 0 |
| 19/04/2012 | 296.00p | 298.00p | 292.10p | 296.00p | 0 |
| 18/04/2012 | 296.00p | 298.00p | 292.10p | 296.00p | 1669 |
| 17/04/2012 | 295.00p | 297.00p | 292.00p | 296.00p | 13570 |
| 16/04/2012 | 295.00p | 296.00p | 290.50p | 295.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits