MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/03/2010 127.50p 127.50p 127.00p 127.50p 0
12/03/2010 127.50p 127.50p 127.00p 127.50p 0
11/03/2010 127.50p 131.00p 127.00p 127.50p 12000
10/03/2010 128.50p 128.76p 127.00p 127.50p 2000
09/03/2010 131.00p 132.12p 130.00p 130.00p 1000
08/03/2010 131.00p 132.12p 131.00p 131.00p 2317
05/03/2010 131.50p 133.00p 129.00p 131.00p 5293
04/03/2010 131.50p 131.50p 130.00p 131.50p 0
03/03/2010 134.00p 134.00p 130.00p 131.50p 1400
02/03/2010 134.00p 135.00p 134.00p 134.00p 0
01/03/2010 134.00p 135.00p 134.00p 134.00p 0
26/02/2010 134.00p 135.00p 134.00p 134.00p 0
25/02/2010 131.00p 135.00p 130.00p 134.00p 45000
24/02/2010 130.00p 131.64p 130.00p 131.00p 400
23/02/2010 130.00p 130.00p 130.00p 130.00p 0
22/02/2010 130.00p 130.00p 130.00p 130.00p 0
19/02/2010 131.00p 131.00p 126.00p 130.00p 6000
18/02/2010 132.50p 132.50p 130.00p 131.00p 0
17/02/2010 132.50p 132.50p 130.00p 132.50p 15000
16/02/2010 132.50p 132.85p 130.00p 132.50p 1000
15/02/2010 132.50p 132.50p 130.00p 132.50p 0
12/02/2010 131.00p 132.90p 130.00p 132.50p 15724
11/02/2010 130.00p 130.80p 130.00p 130.00p 2500
10/02/2010 130.00p 130.00p 125.00p 130.00p 16357
09/02/2010 131.00p 131.00p 130.00p 130.00p 2000
08/02/2010 130.00p 132.00p 130.00p 131.00p 2000
05/02/2010 135.00p 136.00p 125.00p 130.00p 16767
04/02/2010 122.50p 135.00p 122.50p 135.00p 60500
03/02/2010 122.50p 122.50p 120.00p 122.50p 9500
02/02/2010 122.50p 122.50p 120.00p 122.50p 0
01/02/2010 122.50p 122.50p 120.00p 122.50p 5000
29/01/2010 121.50p 124.35p 120.00p 122.50p 2000
28/01/2010 121.50p 123.00p 121.50p 121.50p 0
27/01/2010 121.50p 121.50p 120.00p 121.50p 0
26/01/2010 121.50p 121.50p 120.00p 121.50p 0
25/01/2010 121.50p 121.50p 120.00p 121.50p 0
22/01/2010 121.50p 123.00p 118.00p 121.50p 6666
21/01/2010 122.50p 123.88p 120.30p 121.50p 6334
20/01/2010 124.00p 124.50p 120.00p 122.50p 8739
19/01/2010 124.00p 128.00p 123.34p 124.00p 4660
18/01/2010 122.50p 125.00p 120.00p 124.00p 17500
15/01/2010 122.50p 125.00p 122.50p 122.50p 0
14/01/2010 122.50p 125.00p 122.50p 122.50p 79
13/01/2010 121.50p 125.00p 121.50p 122.50p 8397
12/01/2010 121.50p 124.16p 120.00p 121.50p 4894
11/01/2010 121.50p 124.16p 118.84p 121.50p 8537
08/01/2010 121.50p 124.16p 118.00p 121.50p 3800
07/01/2010 121.50p 121.50p 120.00p 121.50p 10000
06/01/2010 123.00p 124.23p 118.70p 121.50p 12500
05/01/2010 123.00p 126.90p 119.60p 123.00p 5561
04/01/2010 114.00p 131.00p 114.00p 123.00p 40916
31/12/2009 114.00p 114.00p 111.28p 114.00p 4000
30/12/2009 114.00p 114.00p 113.00p 114.00p 0
29/12/2009 114.00p 115.00p 114.00p 114.00p 0
24/12/2009 110.00p 114.00p 110.00p 114.00p 10000
23/12/2009 110.00p 110.00p 110.00p 110.00p 0
22/12/2009 110.00p 110.00p 110.00p 110.00p 0
21/12/2009 113.00p 113.00p 108.00p 113.00p 2500
18/12/2009 113.00p 113.00p 108.00p 113.00p 56430
17/12/2009 114.00p 114.00p 110.10p 113.00p 2500
16/12/2009 114.00p 114.00p 110.10p 114.00p 2500
15/12/2009 114.00p 114.00p 110.10p 114.00p 2500
14/12/2009 114.00p 115.00p 114.00p 115.00p 0
11/12/2009 114.00p 114.00p 113.00p 114.00p 0
10/12/2009 116.00p 116.00p 110.00p 114.00p 14399
09/12/2009 116.00p 116.00p 115.00p 116.00p 0
08/12/2009 116.00p 116.00p 115.00p 116.00p 0
07/12/2009 116.00p 117.00p 116.00p 116.00p 0
04/12/2009 116.00p 116.00p 115.00p 116.00p 0
03/12/2009 116.00p 116.00p 112.10p 116.00p 7500
02/12/2009 116.00p 116.00p 112.10p 116.00p 1195
01/12/2009 116.00p 117.00p 112.10p 116.00p 7500
30/11/2009 116.00p 117.00p 110.00p 116.00p 26219
27/11/2009 116.00p 117.00p 112.40p 116.00p 2300
26/11/2009 114.00p 117.04p 113.60p 116.00p 11000
25/11/2009 111.50p 111.50p 110.00p 111.50p 0
24/11/2009 111.50p 111.50p 110.00p 111.50p 0
23/11/2009 111.50p 111.50p 110.00p 111.50p 0
20/11/2009 111.50p 113.00p 110.00p 111.50p 5000
19/11/2009 111.50p 111.50p 108.35p 111.50p 50
18/11/2009 114.00p 114.00p 110.00p 111.50p 470
17/11/2009 114.00p 115.00p 114.00p 114.00p 0
16/11/2009 116.00p 116.00p 114.00p 114.00p 0
13/11/2009 117.00p 117.00p 112.00p 116.00p 3000
12/11/2009 117.00p 117.00p 113.10p 117.00p 868
11/11/2009 107.50p 117.00p 107.33p 117.00p 22700
10/11/2009 107.50p 107.50p 105.00p 107.50p 0
09/11/2009 107.50p 107.50p 105.00p 107.50p 5000
06/11/2009 107.50p 107.50p 105.00p 107.50p 0
05/11/2009 107.50p 107.50p 105.00p 107.50p 0
04/11/2009 107.50p 107.50p 105.00p 107.50p 0
03/11/2009 107.50p 110.00p 107.50p 107.50p 0
02/11/2009 106.50p 110.00p 106.50p 107.50p 2700
30/10/2009 106.50p 106.50p 105.00p 106.50p 994
29/10/2009 108.00p 108.00p 106.50p 106.50p 2724
28/10/2009 108.00p 108.00p 108.00p 108.00p 0
27/10/2009 109.00p 110.00p 106.36p 108.00p 11000
26/10/2009 109.00p 110.00p 109.00p 109.00p 0
23/10/2009 109.00p 110.00p 109.00p 109.00p 0
22/10/2009 107.50p 110.00p 107.50p 109.00p 500
21/10/2009 107.50p 110.00p 107.50p 107.50p 0
20/10/2009 107.50p 110.00p 107.50p 107.50p 0
19/10/2009 108.50p 110.00p 107.50p 107.50p 1507
16/10/2009 110.00p 108.50p 105.00p 108.50p 3000
15/10/2009 110.00p 110.00p 110.00p 110.00p 0
14/10/2009 111.50p 111.50p 110.00p 110.00p 0
13/10/2009 111.50p 111.50p 110.00p 111.50p 0
12/10/2009 114.00p 114.00p 110.00p 111.50p 2500
09/10/2009 114.00p 115.00p 114.00p 114.00p 0
08/10/2009 114.00p 115.00p 114.00p 114.00p 0
07/10/2009 114.00p 116.32p 114.00p 114.00p 855
06/10/2009 114.00p 114.00p 113.00p 114.00p 10400
05/10/2009 114.00p 115.00p 114.00p 114.00p 4500
02/10/2009 114.00p 114.00p 113.00p 114.00p 0
01/10/2009 114.00p 114.00p 113.00p 114.00p 0
30/09/2009 118.50p 118.50p 113.00p 114.00p 8500
29/09/2009 120.00p 120.00p 117.00p 118.50p 1650
28/09/2009 117.50p 121.00p 115.00p 120.00p 11200
25/09/2009 119.00p 119.00p 117.50p 117.50p 0
24/09/2009 116.00p 119.00p 117.00p 119.00p 451
23/09/2009 116.00p 116.00p 115.00p 116.00p 0
22/09/2009 116.00p 116.00p 115.00p 116.00p 0
21/09/2009 116.00p 116.00p 115.00p 116.00p 416

*Close Price adjusted for both dividends and splits