MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/06/2011 292.50p 299.55p 292.50p 292.50p 0
29/06/2011 292.50p 299.55p 292.50p 292.50p 1000
28/06/2011 287.50p 295.00p 287.50p 295.00p 666
27/06/2011 290.00p 295.00p 285.10p 287.50p 1800
24/06/2011 290.00p 312.50p 290.00p 290.00p 0
23/06/2011 312.50p 312.50p 290.00p 290.00p 3409
22/06/2011 312.50p 314.75p 305.00p 312.50p 0
21/06/2011 312.50p 314.75p 305.00p 312.50p 0
20/06/2011 312.50p 314.75p 305.00p 312.50p 3928
17/06/2011 297.50p 319.75p 297.50p 312.50p 15283
16/06/2011 272.50p 304.90p 270.00p 297.50p 4920
15/06/2011 270.00p 285.00p 265.00p 270.00p 5300
14/06/2011 274.50p 278.90p 270.00p 270.00p 1000
13/06/2011 271.50p 280.90p 271.50p 274.50p 10425
10/06/2011 277.50p 277.50p 268.00p 271.50p 22761
09/06/2011 214.50p 277.50p 210.50p 277.50p 30739
08/06/2011 215.00p 215.00p 210.50p 215.00p 276
07/06/2011 213.50p 215.00p 209.45p 215.00p 0
06/06/2011 213.50p 213.50p 209.45p 213.50p 0
03/06/2011 213.50p 213.50p 209.45p 213.50p 1137
02/06/2011 216.50p 216.50p 213.50p 213.50p 0
01/06/2011 216.50p 216.50p 215.10p 216.50p 1000
31/05/2011 216.50p 216.50p 215.10p 216.50p 1140
27/05/2011 216.50p 217.40p 216.50p 216.50p 1185
26/05/2011 215.50p 217.00p 214.00p 216.50p 0
25/05/2011 215.50p 217.00p 215.50p 215.50p 0
24/05/2011 215.50p 217.00p 215.50p 215.50p 0
23/05/2011 215.50p 217.00p 215.50p 215.50p 107
20/05/2011 215.50p 217.00p 215.50p 215.50p 2884
19/05/2011 215.50p 216.50p 214.00p 215.50p 0
18/05/2011 216.50p 216.50p 214.00p 215.50p 0
17/05/2011 215.00p 216.50p 215.00p 216.50p 1680
16/05/2011 220.00p 223.00p 215.00p 215.00p 0
13/05/2011 217.50p 223.00p 217.50p 220.00p 485
12/05/2011 220.00p 233.00p 217.50p 217.50p 0
11/05/2011 230.00p 233.00p 220.00p 220.00p 8963
10/05/2011 222.00p 234.00p 222.00p 230.00p 9141
09/05/2011 205.00p 222.00p 205.00p 222.00p 12362
06/05/2011 195.50p 210.00p 195.50p 205.00p 4631
05/05/2011 199.00p 199.00p 194.50p 195.50p 7000
04/05/2011 206.00p 206.00p 199.00p 199.00p 1000
03/05/2011 212.00p 215.00p 207.50p 207.50p 0
28/04/2011 210.00p 215.00p 210.00p 212.00p 2838
27/04/2011 214.00p 214.00p 204.00p 210.00p 6035
26/04/2011 215.00p 215.00p 210.80p 214.00p 500
21/04/2011 220.00p 220.00p 211.00p 215.00p 1000
20/04/2011 215.00p 220.00p 213.00p 220.00p 3400
19/04/2011 205.00p 219.00p 205.00p 215.00p 9132
18/04/2011 203.50p 206.70p 203.50p 205.00p 2000
15/04/2011 202.00p 203.50p 197.00p 203.50p 0
14/04/2011 198.50p 202.00p 197.00p 202.00p 11545
13/04/2011 198.50p 198.50p 198.50p 198.50p 10000
12/04/2011 201.00p 201.00p 198.50p 198.50p 6125
11/04/2011 192.50p 204.00p 183.80p 201.00p 0
08/04/2011 186.00p 193.88p 183.80p 192.50p 6900
07/04/2011 172.00p 186.00p 172.00p 186.00p 6077
06/04/2011 172.00p 177.00p 172.00p 172.00p 35
05/04/2011 172.00p 177.00p 171.00p 172.00p 0
04/04/2011 172.00p 177.00p 171.00p 172.00p 0
01/04/2011 172.00p 177.00p 171.00p 172.00p 0
31/03/2011 171.00p 177.00p 171.00p 172.00p 6000
30/03/2011 171.00p 175.00p 171.00p 171.00p 448
29/03/2011 171.00p 171.00p 170.50p 171.00p 0
28/03/2011 171.00p 171.00p 170.50p 171.00p 3500
25/03/2011 171.00p 171.00p 167.00p 171.00p 63820
24/03/2011 171.00p 171.00p 170.50p 171.00p 822
23/03/2011 169.50p 172.00p 169.19p 171.00p 0
22/03/2011 169.50p 171.40p 169.19p 169.50p 0
21/03/2011 169.50p 171.40p 169.19p 169.50p 2453
18/03/2011 170.00p 170.00p 169.50p 169.50p 4500
17/03/2011 170.00p 172.40p 169.63p 170.00p 0
16/03/2011 170.00p 172.40p 169.63p 170.00p 0
15/03/2011 170.00p 172.40p 169.62p 170.00p 3500
14/03/2011 171.50p 174.00p 171.50p 171.50p 0
11/03/2011 171.50p 174.00p 171.50p 171.50p 0
10/03/2011 174.00p 172.19p 171.50p 171.50p 2045
09/03/2011 174.00p 174.00p 170.00p 174.00p 16000
08/03/2011 174.00p 174.00p 171.00p 174.00p 0
07/03/2011 174.00p 174.00p 171.00p 174.00p 0
04/03/2011 174.00p 174.00p 171.00p 174.00p 0
03/03/2011 174.00p 174.00p 171.00p 174.00p 13247
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

*Close Price adjusted for both dividends and splits