MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2011 174.00p 178.00p 174.00p 174.00p 0
01/03/2011 174.00p 178.00p 174.00p 174.00p 139
28/02/2011 174.00p 175.00p 171.00p 174.00p 0
25/02/2011 174.00p 174.00p 171.00p 174.00p 10000
24/02/2011 175.00p 174.00p 172.40p 174.00p 1000
23/02/2011 175.00p 178.00p 175.00p 175.00p 0
22/02/2011 172.00p 178.00p 175.00p 175.00p 500
21/02/2011 172.00p 177.00p 172.00p 172.00p 555
18/02/2011 172.00p 172.00p 169.10p 172.00p 2000
17/02/2011 172.00p 172.00p 165.00p 172.00p 0
16/02/2011 172.00p 172.00p 165.00p 172.00p 0
15/02/2011 170.00p 172.00p 165.00p 172.00p 0
14/02/2011 172.00p 172.00p 165.00p 170.00p 0
11/02/2011 169.00p 170.00p 165.00p 170.00p 0
10/02/2011 165.00p 169.00p 165.00p 169.00p 6275
09/02/2011 169.00p 172.27p 169.00p 169.00p 0
08/02/2011 169.00p 172.27p 169.00p 169.00p 0
07/02/2011 172.27p 172.27p 169.00p 169.00p 600
04/02/2011 165.00p 169.00p 165.00p 169.00p 3150
03/02/2011 172.28p 172.28p 169.00p 169.00p 600
02/02/2011 169.00p 169.00p 168.00p 169.00p 0
01/02/2011 169.00p 169.00p 168.00p 169.00p 0
31/01/2011 170.50p 170.90p 168.00p 169.00p 11355
28/01/2011 170.50p 170.50p 168.00p 170.50p 0
27/01/2011 170.50p 170.50p 168.00p 170.50p 0
26/01/2011 170.50p 170.50p 168.00p 170.50p 0
25/01/2011 170.50p 172.55p 168.00p 170.50p 116
24/01/2011 170.50p 173.00p 168.00p 170.50p 0
21/01/2011 171.50p 171.50p 168.00p 170.50p 3000
20/01/2011 171.50p 171.50p 170.00p 171.50p 0
19/01/2011 171.50p 175.00p 170.00p 171.50p 1000
18/01/2011 173.00p 173.00p 170.00p 171.50p 2000
17/01/2011 178.00p 178.00p 173.00p 173.00p 3120
14/01/2011 174.23p 174.23p 171.50p 171.50p 3544
13/01/2011 173.50p 178.00p 170.00p 171.50p 9000
12/01/2011 175.00p 180.00p 174.00p 175.00p 0
11/01/2011 175.00p 180.00p 174.00p 177.50p 0
10/01/2011 175.00p 180.00p 174.00p 176.50p 3190
07/01/2011 175.00p 175.10p 175.00p 175.00p 1300
06/01/2011 171.00p 177.00p 171.00p 175.00p 2000
05/01/2011 170.00p 175.00p 170.00p 171.00p 1100
04/01/2011 171.00p 171.00p 170.00p 170.00p 0
31/12/2010 171.00p 171.00p 170.00p 171.00p 0
30/12/2010 171.00p 171.00p 170.00p 171.00p 0
29/12/2010 171.00p 171.00p 170.00p 171.00p 0
24/12/2010 171.00p 171.00p 170.00p 171.00p 0
23/12/2010 171.00p 171.00p 170.00p 171.00p 0
22/12/2010 167.50p 174.90p 166.25p 171.00p 2298
21/12/2010 168.50p 170.00p 165.00p 165.00p 1452
20/12/2010 168.50p 170.00p 168.50p 168.50p 0
17/12/2010 167.50p 172.00p 167.50p 168.50p 3000
16/12/2010 166.50p 170.00p 166.50p 167.50p 0
15/12/2010 160.50p 173.50p 160.50p 166.50p 11000
14/12/2010 161.00p 161.00p 159.00p 160.50p 400
13/12/2010 155.00p 164.00p 155.00p 161.00p 10950
10/12/2010 154.00p 159.00p 154.00p 157.00p 1426
09/12/2010 154.00p 154.00p 153.00p 154.00p 0
08/12/2010 155.00p 158.00p 152.70p 154.00p 8261
07/12/2010 158.50p 162.50p 152.60p 155.00p 49540
06/12/2010 149.00p 162.00p 149.00p 158.50p 22280
03/12/2010 147.50p 152.00p 147.50p 149.00p 1200
02/12/2010 145.00p 155.00p 145.00p 147.50p 6638
01/12/2010 145.00p 151.90p 145.00p 145.00p 12235
30/11/2010 140.50p 149.00p 140.50p 145.00p 2000
29/11/2010 140.00p 145.00p 140.00p 140.50p 12905
26/11/2010 137.50p 144.00p 137.50p 140.00p 3800
25/11/2010 127.50p 142.00p 127.50p 137.50p 13970
24/11/2010 127.50p 131.91p 127.00p 127.50p 2500
23/11/2010 127.50p 127.50p 125.25p 127.50p 2000
22/11/2010 126.00p 127.50p 125.25p 127.50p 782
19/11/2010 126.00p 130.00p 126.00p 126.00p 2500
18/11/2010 126.00p 129.28p 123.50p 126.00p 132500
17/11/2010 127.00p 127.00p 122.00p 126.00p 17132
16/11/2010 127.00p 127.00p 127.00p 127.00p 0
15/11/2010 127.00p 127.00p 123.50p 127.00p 2397
12/11/2010 127.00p 127.00p 127.00p 127.00p 0
11/11/2010 127.00p 127.00p 127.00p 127.00p 0
10/11/2010 127.00p 127.00p 127.00p 127.00p 0
09/11/2010 127.00p 127.00p 123.00p 127.00p 50000
08/11/2010 127.00p 127.00p 123.60p 127.00p 1667
05/11/2010 130.00p 130.00p 123.50p 127.00p 1269
04/11/2010 130.00p 130.00p 126.30p 130.00p 1000
03/11/2010 131.50p 131.50p 130.00p 130.00p 0
02/11/2010 131.50p 133.00p 128.80p 131.50p 197
01/11/2010 133.00p 133.00p 131.50p 131.50p 0
29/10/2010 135.00p 135.00p 133.00p 133.00p 0
28/10/2010 135.00p 135.00p 132.00p 135.00p 94220
27/10/2010 135.00p 135.00p 133.00p 135.00p 0
26/10/2010 135.00p 135.00p 133.00p 135.00p 0
25/10/2010 134.00p 137.04p 133.00p 135.00p 2000
22/10/2010 134.00p 134.00p 133.00p 134.00p 0
21/10/2010 137.50p 137.50p 130.00p 134.00p 35400
20/10/2010 143.00p 143.00p 135.00p 137.50p 9759
19/10/2010 143.00p 143.00p 143.00p 143.00p 0
18/10/2010 143.00p 145.90p 139.30p 143.00p 5892
15/10/2010 143.00p 143.00p 139.20p 143.00p 2500
14/10/2010 143.00p 143.00p 143.00p 143.00p 0
13/10/2010 144.00p 144.00p 143.00p 143.00p 0
12/10/2010 144.00p 147.50p 143.00p 144.00p 5000
11/10/2010 142.50p 148.00p 141.69p 144.00p 10400
08/10/2010 144.00p 144.00p 141.44p 142.50p 1200
07/10/2010 144.00p 148.00p 141.36p 144.00p 18000
06/10/2010 144.00p 148.00p 143.00p 144.00p 5000
05/10/2010 143.00p 144.00p 142.00p 144.00p 4043
04/10/2010 125.00p 145.00p 125.00p 143.00p 40244
01/10/2010 121.50p 125.28p 121.50p 125.00p 6000
30/09/2010 121.50p 121.50p 121.00p 121.50p 0
29/09/2010 121.50p 121.50p 121.00p 121.50p 0
28/09/2010 121.50p 121.50p 121.00p 121.50p 0
27/09/2010 121.50p 121.50p 117.18p 121.50p 1216
24/09/2010 121.50p 121.50p 121.00p 121.50p 0
23/09/2010 122.00p 122.00p 118.11p 121.50p 3700
22/09/2010 122.00p 125.00p 121.00p 122.00p 12750
21/09/2010 122.00p 122.00p 121.00p 122.00p 0
20/09/2010 124.00p 124.00p 120.00p 122.00p 3000
17/09/2010 124.00p 125.00p 120.08p 124.00p 2500
16/09/2010 124.00p 125.00p 124.00p 124.00p 0
15/09/2010 124.00p 124.00p 124.00p 124.00p 0
14/09/2010 125.00p 125.00p 120.00p 124.00p 9900
13/09/2010 125.00p 125.00p 120.10p 125.00p 1000
10/09/2010 125.00p 125.00p 120.00p 125.00p 1400
09/09/2010 125.00p 125.00p 125.00p 125.00p 0
08/09/2010 125.00p 125.00p 125.00p 125.00p 0
07/09/2010 125.00p 125.00p 120.00p 125.00p 500
06/09/2010 125.00p 125.00p 125.00p 125.00p 0
03/09/2010 125.00p 125.00p 120.15p 125.00p 2500
02/09/2010 126.00p 126.00p 121.30p 125.00p 7500
01/09/2010 128.50p 128.50p 125.00p 126.00p 14043
31/08/2010 128.50p 130.00p 128.50p 128.50p 0
27/08/2010 128.50p 130.00p 128.50p 128.50p 0
26/08/2010 128.50p 130.00p 128.50p 128.50p 0
25/08/2010 128.50p 130.00p 128.50p 128.50p 0
24/08/2010 129.50p 130.00p 125.00p 128.50p 3420
23/08/2010 129.50p 129.50p 127.00p 129.50p 0
20/08/2010 129.50p 129.50p 127.00p 129.50p 1000
19/08/2010 130.00p 132.00p 129.50p 129.50p 0
18/08/2010 130.00p 130.00p 128.00p 130.00p 0
17/08/2010 130.00p 130.00p 127.30p 130.00p 200
16/08/2010 130.00p 130.00p 128.00p 130.00p 0
13/08/2010 131.50p 132.00p 130.00p 130.00p 5000
12/08/2010 131.50p 135.00p 130.00p 131.50p 2000
11/08/2010 131.50p 135.00p 130.33p 131.50p 6584
10/08/2010 130.00p 135.00p 130.00p 131.50p 6000
09/08/2010 130.00p 133.50p 127.00p 130.00p 7763
06/08/2010 119.00p 131.00p 119.00p 130.00p 6643
05/08/2010 121.00p 124.39p 115.00p 119.00p 53668
04/08/2010 121.00p 121.00p 117.96p 121.00p 5000
03/08/2010 121.00p 121.00p 120.00p 121.00p 0
02/08/2010 121.00p 121.00p 120.00p 121.00p 0
30/07/2010 121.00p 121.00p 117.96p 121.00p 1000
29/07/2010 121.00p 121.00p 117.85p 121.00p 1250
28/07/2010 121.00p 121.00p 120.00p 121.00p 0
27/07/2010 121.00p 121.00p 117.80p 121.00p 1000
26/07/2010 121.00p 121.00p 120.00p 121.00p 27500
23/07/2010 121.00p 121.00p 120.00p 121.00p 0
22/07/2010 121.00p 121.00p 120.00p 121.00p 0
21/07/2010 120.00p 121.00p 116.60p 121.00p 55000
20/07/2010 120.00p 120.00p 116.60p 120.00p 2500
19/07/2010 120.00p 120.00p 116.60p 120.00p 3304
16/07/2010 120.00p 120.00p 120.00p 120.00p 0
15/07/2010 120.00p 120.00p 116.60p 120.00p 2000
14/07/2010 120.00p 120.00p 120.00p 120.00p 0
13/07/2010 120.00p 120.00p 120.00p 120.00p 0
12/07/2010 121.00p 121.00p 120.00p 120.00p 0
09/07/2010 121.00p 125.00p 120.00p 121.00p 700
08/07/2010 121.00p 121.00p 120.00p 121.00p 0
07/07/2010 122.50p 122.50p 120.00p 121.00p 0
06/07/2010 120.00p 125.00p 115.50p 122.50p 14000
05/07/2010 120.00p 120.00p 116.10p 120.00p 2592
02/07/2010 120.00p 120.00p 116.10p 120.00p 2500
01/07/2010 120.00p 120.00p 120.00p 120.00p 0
30/06/2010 120.00p 124.50p 120.00p 120.00p 1000
29/06/2010 120.00p 124.50p 117.50p 120.00p 8647
28/06/2010 120.00p 120.00p 117.50p 120.00p 300
25/06/2010 120.00p 120.00p 120.00p 120.00p 0
24/06/2010 120.00p 120.00p 120.00p 120.00p 0
23/06/2010 120.00p 120.00p 120.00p 120.00p 0
22/06/2010 117.50p 120.00p 117.50p 120.00p 0
21/06/2010 117.50p 118.00p 115.00p 117.50p 30000
18/06/2010 115.00p 120.00p 115.00p 117.50p 3304
17/06/2010 115.00p 115.00p 111.50p 115.00p 26635
16/06/2010 115.00p 115.00p 112.70p 115.00p 2000
15/06/2010 120.00p 120.00p 105.00p 115.00p 53044
14/06/2010 120.00p 120.00p 118.50p 118.50p 0
11/06/2010 120.00p 120.00p 120.00p 120.00p 0
10/06/2010 125.00p 125.00p 120.00p 120.00p 3000
09/06/2010 125.00p 125.00p 125.00p 125.00p 0
08/06/2010 125.00p 125.00p 125.00p 125.00p 0
07/06/2010 124.00p 125.00p 124.00p 125.00p 0
04/06/2010 127.50p 127.50p 124.00p 124.00p 10000
03/06/2010 127.50p 127.50p 125.00p 127.50p 0
02/06/2010 127.50p 130.00p 125.61p 127.50p 1548
01/06/2010 129.50p 129.50p 125.00p 127.50p 6169
28/05/2010 129.50p 129.50p 129.00p 129.50p 0
27/05/2010 129.50p 129.50p 129.00p 129.50p 0
26/05/2010 129.50p 129.50p 129.00p 129.50p 0
25/05/2010 129.50p 129.50p 129.00p 129.50p 0
24/05/2010 129.50p 134.00p 129.00p 129.50p 2300
21/05/2010 133.00p 133.00p 129.00p 129.50p 1000
20/05/2010 130.00p 134.90p 130.00p 133.00p 2700

*Close Price adjusted for both dividends and splits