MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2024 1,100.00p 1,128.00p 1,088.75p 1,115.00p 11583
30/07/2024 1,120.00p 1,130.00p 1,080.00p 1,080.00p 28614
29/07/2024 1,140.00p 1,140.00p 1,113.00p 1,120.00p 7184
26/07/2024 1,145.00p 1,149.75p 1,120.00p 1,130.00p 10767
25/07/2024 1,160.00p 1,160.00p 1,136.00p 1,145.00p 6854
24/07/2024 1,135.00p 1,180.00p 1,135.00p 1,160.00p 17421
23/07/2024 1,120.00p 1,146.70p 1,106.00p 1,135.00p 13226
22/07/2024 1,135.00p 1,150.00p 1,100.00p 1,120.00p 10142
19/07/2024 1,135.00p 1,170.00p 1,120.00p 1,150.00p 3321
18/07/2024 1,105.00p 1,150.00p 1,099.00p 1,135.00p 15424
17/07/2024 1,105.00p 1,120.00p 1,098.00p 1,100.00p 3944
16/07/2024 1,150.00p 1,170.00p 1,100.00p 1,100.00p 31013
15/07/2024 1,135.00p 1,168.00p 1,131.00p 1,150.00p 18895
12/07/2024 1,095.00p 1,170.00p 1,095.00p 1,130.00p 35219
11/07/2024 1,087.50p 1,110.00p 1,070.00p 1,095.00p 301906
10/07/2024 1,090.00p 1,112.00p 1,089.05p 1,105.00p 7832
09/07/2024 1,090.00p 1,110.00p 1,070.00p 1,090.00p 4028
08/07/2024 1,082.50p 1,110.00p 1,082.50p 1,105.00p 10442
05/07/2024 1,090.00p 1,103.00p 1,070.25p 1,082.50p 14714
04/07/2024 1,105.00p 1,120.00p 1,086.00p 1,095.00p 19064
03/07/2024 1,090.00p 1,115.00p 1,080.00p 1,105.00p 63552
02/07/2024 1,085.00p 1,104.75p 1,075.00p 1,100.00p 19208
01/07/2024 1,080.00p 1,100.00p 1,043.30p 1,085.00p 45552
28/06/2024 1,100.00p 1,120.00p 1,070.50p 1,080.00p 31327
27/06/2024 1,100.00p 1,130.00p 1,090.00p 1,100.00p 69376
26/06/2024 1,050.00p 1,120.00p 1,030.00p 1,100.00p 155906
25/06/2024 1,015.00p 1,040.00p 1,000.00p 1,025.00p 7281
24/06/2024 1,010.00p 1,020.00p 1,008.20p 1,015.00p 2793
21/06/2024 1,010.00p 1,030.00p 1,007.50p 1,015.00p 8612
20/06/2024 1,005.00p 1,020.00p 1,005.00p 1,010.00p 3698
19/06/2024 1,010.00p 1,019.00p 1,000.00p 1,010.00p 1955
18/06/2024 1,000.00p 1,015.00p 1,000.00p 1,010.00p 1753
17/06/2024 1,000.00p 1,010.00p 1,000.00p 1,000.00p 29
14/06/2024 1,020.00p 1,020.00p 990.00p 996.00p 15152
13/06/2024 1,015.00p 1,060.00p 1,000.00p 1,060.00p 22774
12/06/2024 1,030.00p 1,050.00p 1,001.00p 1,010.00p 7245
11/06/2024 1,045.00p 1,060.00p 1,010.00p 1,010.00p 8478
10/06/2024 1,055.00p 1,072.00p 1,000.00p 1,030.00p 17909
07/06/2024 1,047.50p 1,075.00p 1,040.00p 1,075.00p 39715
06/06/2024 1,027.50p 1,086.00p 1,027.50p 1,050.00p 44452
05/06/2024 1,001.00p 1,039.75p 1,001.00p 1,027.50p 2702
04/06/2024 1,001.00p 1,020.00p 1,001.00p 1,005.00p 2401
03/06/2024 1,010.00p 1,020.00p 1,005.00p 1,005.00p 1114
31/05/2024 1,010.00p 1,040.00p 1,010.00p 1,015.00p 26736
30/05/2024 990.00p 1,030.00p 990.00p 1,020.00p 22343
29/05/2024 975.00p 994.00p 975.00p 990.00p 8664
28/05/2024 945.00p 970.00p 945.00p 970.00p 8295
24/05/2024 955.00p 980.00p 938.90p 980.00p 3633
23/05/2024 970.00p 980.00p 945.00p 950.00p 33483
22/05/2024 975.00p 980.00p 926.00p 966.00p 19936
21/05/2024 1,000.00p 1,020.00p 963.00p 980.00p 17105
20/05/2024 1,000.00p 1,003.00p 994.20p 1,000.00p 1927
17/05/2024 991.00p 1,010.00p 974.00p 1,000.00p 14470
16/05/2024 991.00p 1,010.00p 991.00p 995.00p 808
15/05/2024 992.00p 1,030.00p 983.50p 995.00p 4678
14/05/2024 970.00p 1,017.00p 962.20p 995.00p 19718
13/05/2024 1,005.00p 1,020.00p 958.46p 970.00p 16941
10/05/2024 975.00p 1,014.00p 966.00p 1,005.00p 40767
09/05/2024 925.00p 984.00p 921.10p 975.00p 50893
08/05/2024 925.00p 938.00p 917.60p 925.00p 4241
07/05/2024 905.00p 938.00p 902.70p 925.00p 13699
03/05/2024 905.00p 915.99p 902.00p 910.00p 3885
02/05/2024 905.00p 920.00p 905.00p 905.00p 7480
01/05/2024 910.00p 920.00p 902.50p 920.00p 8769
30/04/2024 910.00p 916.50p 905.40p 910.00p 5765
29/04/2024 900.00p 920.00p 900.00p 910.00p 19769
26/04/2024 870.00p 920.00p 867.55p 920.00p 44850
25/04/2024 870.00p 877.00p 861.40p 870.00p 17847
24/04/2024 820.00p 900.00p 820.00p 870.00p 45531
23/04/2024 820.00p 840.00p 820.00p 830.00p 544
22/04/2024 820.00p 840.00p 820.00p 830.00p 19247
19/04/2024 820.00p 833.50p 816.00p 822.00p 1336
18/04/2024 820.00p 840.00p 810.00p 810.00p 11787
17/04/2024 830.00p 835.00p 820.00p 822.00p 7601
16/04/2024 830.00p 840.00p 792.00p 792.00p 3822
15/04/2024 830.00p 840.00p 820.40p 830.00p 7653
12/04/2024 825.00p 840.00p 822.00p 830.00p 10629
11/04/2024 835.00p 840.00p 821.80p 830.00p 9091
10/04/2024 835.00p 836.30p 820.00p 820.00p 3119
09/04/2024 835.00p 850.00p 821.00p 835.00p 1255
08/04/2024 835.00p 850.00p 825.00p 835.00p 9084
05/04/2024 835.00p 847.50p 826.00p 835.00p 4512
04/04/2024 825.00p 846.00p 825.00p 835.00p 11088
03/04/2024 820.00p 838.00p 818.67p 822.00p 11179
02/04/2024 805.00p 840.00p 805.00p 825.00p 14438
28/03/2024 805.00p 818.00p 797.65p 805.00p 11021
27/03/2024 805.00p 814.00p 796.00p 805.00p 5200
26/03/2024 805.00p 809.40p 787.00p 805.00p 18755
25/03/2024 815.00p 840.00p 787.00p 805.00p 33933
22/03/2024 815.00p 826.00p 808.75p 815.00p 8659
21/03/2024 835.00p 835.00p 820.00p 820.00p 11135
20/03/2024 835.00p 835.00p 835.00p 835.00p 2267
19/03/2024 835.00p 841.00p 826.00p 835.00p 11077
18/03/2024 835.00p 850.00p 820.00p 830.00p 5757
15/03/2024 835.00p 846.50p 820.00p 835.00p 1950
14/03/2024 830.00p 844.00p 824.00p 835.00p 6091
13/03/2024 822.50p 834.90p 812.50p 830.00p 13458
12/03/2024 825.00p 836.40p 800.00p 800.00p 12916
11/03/2024 827.50p 839.50p 800.00p 800.00p 8052
08/03/2024 820.00p 857.00p 810.00p 827.50p 14462
07/03/2024 800.00p 834.00p 793.00p 825.00p 37465
06/03/2024 860.00p 860.00p 785.10p 795.00p 39191
05/03/2024 860.00p 870.00p 843.00p 850.00p 4676
04/03/2024 855.00p 861.95p 847.00p 855.00p 3657
01/03/2024 870.00p 875.00p 842.50p 860.00p 5733
29/02/2024 870.00p 890.00p 856.00p 870.00p 6095
28/02/2024 855.00p 874.00p 855.00p 870.00p 11560
27/02/2024 885.00p 885.00p 851.50p 875.00p 6227
26/02/2024 885.00p 885.00p 872.00p 885.00p 7013
23/02/2024 885.00p 900.00p 872.10p 900.00p 13377
22/02/2024 885.00p 885.00p 875.00p 880.00p 12603
21/02/2024 885.00p 885.00p 875.00p 885.00p 3476
20/02/2024 875.00p 889.50p 845.00p 885.00p 11925
19/02/2024 865.00p 880.00p 862.55p 870.00p 15129
16/02/2024 865.00p 868.00p 860.10p 865.00p 3638
15/02/2024 875.00p 879.55p 860.00p 860.00p 11953
14/02/2024 875.00p 880.00p 860.00p 875.00p 8840
13/02/2024 870.00p 890.00p 866.00p 885.00p 7663
12/02/2024 860.00p 885.00p 850.00p 885.00p 10114
09/02/2024 865.00p 880.00p 850.00p 860.00p 6866
08/02/2024 865.00p 888.00p 853.60p 865.00p 7751
07/02/2024 900.00p 920.00p 865.00p 865.00p 3647
06/02/2024 910.00p 916.00p 890.00p 900.00p 5494
05/02/2024 910.00p 930.00p 897.55p 910.00p 9044
02/02/2024 915.00p 926.00p 886.25p 910.00p 6949
01/02/2024 915.00p 930.00p 900.00p 910.00p 9827
31/01/2024 895.00p 918.00p 895.00p 905.00p 12520
30/01/2024 895.00p 905.00p 880.00p 885.00p 10544
29/01/2024 910.00p 910.00p 890.00p 895.00p 6668
26/01/2024 915.00p 930.00p 900.00p 900.00p 5535
25/01/2024 895.00p 938.00p 885.00p 915.00p 16076
24/01/2024 890.00p 903.50p 890.00p 890.00p 1721
23/01/2024 895.00p 904.00p 890.00p 890.00p 11529
22/01/2024 890.00p 910.00p 886.36p 895.00p 53559
19/01/2024 895.00p 910.00p 880.00p 890.00p 8243
18/01/2024 910.00p 913.00p 892.00p 895.00p 31483
17/01/2024 920.00p 935.00p 896.00p 915.00p 11949
16/01/2024 930.00p 936.20p 896.00p 925.00p 13025
15/01/2024 905.00p 950.00p 905.00p 935.00p 26646
12/01/2024 885.00p 920.00p 880.00p 905.00p 24109
11/01/2024 880.00p 900.00p 875.00p 885.00p 8182
10/01/2024 855.00p 895.00p 844.00p 880.00p 17017
09/01/2024 855.00p 863.44p 841.00p 845.00p 10647
08/01/2024 865.00p 865.00p 822.40p 855.00p 16651
05/01/2024 865.00p 880.75p 852.00p 865.00p 9233
04/01/2024 885.00p 910.00p 853.00p 865.00p 16678
03/01/2024 890.00p 910.00p 873.03p 890.00p 9112
02/01/2024 875.00p 919.00p 860.00p 900.00p 23353
29/12/2023 885.00p 895.00p 856.00p 875.00p 4922
28/12/2023 892.50p 908.25p 870.00p 885.00p 10800
27/12/2023 885.00p 914.50p 885.00p 892.50p 9096
22/12/2023 880.00p 900.00p 870.00p 885.00p 2360
21/12/2023 865.00p 896.70p 865.00p 885.00p 10078
20/12/2023 855.00p 879.00p 855.00p 865.00p 4127
19/12/2023 890.00p 899.25p 848.00p 865.00p 34169
18/12/2023 900.00p 920.00p 870.00p 890.00p 5765
15/12/2023 885.00p 920.00p 879.55p 910.00p 17415
14/12/2023 865.00p 900.00p 850.00p 885.00p 64100
13/12/2023 955.00p 955.00p 865.00p 865.00p 21566
12/12/2023 890.00p 979.90p 880.00p 930.00p 101044
11/12/2023 857.50p 880.00p 857.50p 860.00p 6584
08/12/2023 835.00p 880.00p 835.00p 870.00p 4713
07/12/2023 835.00p 850.00p 831.50p 840.00p 3331
06/12/2023 820.00p 850.00p 820.00p 840.00p 7061
05/12/2023 835.00p 837.00p 811.00p 820.00p 7622
04/12/2023 817.50p 870.00p 817.50p 835.00p 14507
01/12/2023 755.00p 840.00p 754.00p 817.50p 25841
30/11/2023 765.00p 770.00p 740.00p 755.00p 1365
29/11/2023 765.00p 765.00p 746.02p 755.00p 4765
28/11/2023 755.00p 755.70p 740.00p 755.00p 2892
27/11/2023 770.00p 770.00p 741.00p 755.00p 3255
24/11/2023 770.00p 770.00p 735.00p 770.00p 3303
23/11/2023 765.00p 779.50p 750.40p 770.00p 3992
22/11/2023 770.00p 770.00p 754.02p 770.00p 2389
21/11/2023 770.00p 782.00p 753.55p 770.00p 1006
20/11/2023 770.00p 776.00p 750.40p 770.00p 4342
17/11/2023 770.00p 785.00p 750.00p 785.00p 2597
16/11/2023 770.00p 785.00p 757.00p 770.00p 2365
15/11/2023 775.00p 780.75p 750.00p 770.00p 7713
14/11/2023 780.00p 790.00p 751.20p 770.00p 8618
13/11/2023 780.00p 791.00p 769.88p 780.00p 3112
10/11/2023 775.00p 793.00p 760.00p 780.00p 2144
09/11/2023 785.00p 800.00p 773.00p 775.00p 4221
08/11/2023 795.00p 800.90p 793.60p 795.00p 8956
07/11/2023 795.00p 810.00p 790.50p 795.00p 5886
06/11/2023 780.00p 803.00p 770.00p 795.00p 21670
03/11/2023 750.00p 810.00p 750.00p 785.00p 32638
02/11/2023 757.50p 762.75p 732.00p 750.00p 16467
01/11/2023 732.50p 768.00p 720.00p 757.50p 28074
31/10/2023 720.00p 739.00p 720.00p 732.50p 16296
30/10/2023 732.50p 732.50p 718.55p 720.00p 1404
27/10/2023 745.00p 755.00p 710.00p 732.50p 2865
26/10/2023 745.00p 745.00p 730.00p 745.00p 1341
25/10/2023 745.00p 755.00p 735.00p 745.00p 5948
24/10/2023 745.00p 760.00p 741.10p 745.00p 4572
23/10/2023 735.00p 757.00p 735.00p 745.00p 8104
20/10/2023 715.00p 747.00p 710.00p 740.00p 11210
19/10/2023 715.00p 729.70p 700.00p 715.00p 1959
18/10/2023 715.00p 725.00p 715.00p 715.00p 1207
17/10/2023 720.00p 740.00p 685.10p 725.00p 9741

*Close Price adjusted for both dividends and splits