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 |
|---|---|---|---|---|---|
| 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 |
| 19/05/2010 | 133.00p | 133.00p | 130.00p | 130.00p | 1000 |
| 18/05/2010 | 132.50p | 134.00p | 132.50p | 133.00p | 0 |
| 17/05/2010 | 130.00p | 134.90p | 130.00p | 132.50p | 1000 |
| 14/05/2010 | 130.00p | 134.00p | 130.00p | 130.00p | 7790 |
| 13/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/05/2010 | 130.00p | 132.90p | 130.00p | 130.00p | 7500 |
| 11/05/2010 | 130.00p | 132.90p | 130.00p | 130.00p | 379 |
| 10/05/2010 | 129.00p | 133.00p | 129.00p | 130.00p | 2000 |
| 07/05/2010 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 06/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/05/2010 | 131.50p | 131.50p | 128.30p | 130.00p | 2883 |
| 30/04/2010 | 131.50p | 135.00p | 130.00p | 131.50p | 1000 |
| 29/04/2010 | 133.00p | 133.10p | 130.00p | 131.50p | 3624 |
| 28/04/2010 | 134.00p | 138.00p | 133.00p | 133.00p | 5000 |
| 27/04/2010 | 134.00p | 138.00p | 133.00p | 134.00p | 1000 |
| 26/04/2010 | 136.00p | 138.00p | 133.00p | 134.00p | 10561 |
| 23/04/2010 | 139.00p | 139.00p | 135.00p | 136.00p | 5000 |
| 22/04/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 0 |
| 21/04/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 0 |
| 20/04/2010 | 134.00p | 140.00p | 134.00p | 139.00p | 1000 |
| 19/04/2010 | 134.00p | 134.00p | 133.00p | 134.00p | 1000 |
| 16/04/2010 | 135.00p | 135.00p | 133.50p | 134.00p | 622 |
| 15/04/2010 | 135.00p | 137.00p | 135.00p | 135.00p | 0 |
| 14/04/2010 | 135.00p | 137.00p | 135.00p | 135.00p | 0 |
| 13/04/2010 | 131.00p | 138.00p | 130.00p | 135.00p | 9150 |
| 12/04/2010 | 136.50p | 136.50p | 130.00p | 131.00p | 13189 |
| 09/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 08/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 07/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 06/04/2010 | 133.50p | 140.00p | 133.50p | 136.50p | 14218 |
| 01/04/2010 | 120.00p | 136.90p | 118.00p | 133.50p | 70618 |
| 31/03/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/03/2010 | 121.50p | 121.50p | 119.12p | 120.00p | 2062 |
| 29/03/2010 | 123.00p | 123.00p | 121.50p | 121.50p | 0 |
| 26/03/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 25/03/2010 | 123.00p | 123.50p | 123.00p | 123.00p | 7000 |
| 24/03/2010 | 124.00p | 124.00p | 123.00p | 123.00p | 0 |
| 23/03/2010 | 127.00p | 127.00p | 123.00p | 124.00p | 14500 |
| 22/03/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 19/03/2010 | 127.00p | 127.00p | 125.00p | 127.00p | 2500 |
| 18/03/2010 | 127.50p | 127.50p | 127.00p | 127.00p | 0 |
| 17/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
| 16/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
*Close Price adjusted for both dividends and splits