MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/07/2022 298.00p 298.00p 290.00p 295.00p 1250
11/07/2022 298.00p 298.00p 291.50p 298.00p 5203
08/07/2022 300.00p 302.84p 296.55p 298.00p 11573
07/07/2022 300.00p 304.44p 296.55p 300.00p 3187
06/07/2022 300.00p 304.44p 295.06p 300.00p 4729
05/07/2022 300.00p 302.44p 300.00p 300.00p 3304
04/07/2022 300.00p 303.00p 300.00p 300.00p 3626
01/07/2022 300.00p 303.00p 300.00p 300.00p 1350
30/06/2022 300.00p 304.00p 293.22p 300.00p 1550
29/06/2022 300.00p 300.00p 293.00p 300.00p 463
28/06/2022 284.00p 310.84p 284.00p 300.00p 26731
27/06/2022 272.00p 277.85p 270.00p 277.00p 4150
24/06/2022 272.00p 276.00p 268.00p 272.00p 6026
23/06/2022 271.00p 277.02p 264.00p 272.00p 1667
22/06/2022 271.00p 271.00p 264.00p 264.00p 2537
21/06/2022 268.00p 271.00p 264.00p 271.00p 4318
20/06/2022 266.00p 268.00p 264.00p 268.00p 18
17/06/2022 266.00p 269.50p 260.00p 266.00p 2833
16/06/2022 268.00p 268.00p 264.25p 266.00p 2000
15/06/2022 268.00p 268.00p 268.00p 268.00p 0
14/06/2022 268.00p 268.00p 268.00p 268.00p 0
13/06/2022 268.00p 274.74p 260.00p 268.00p 7606
10/06/2022 269.00p 274.88p 268.00p 268.00p 14
09/06/2022 269.00p 276.74p 269.00p 269.00p 7065
08/06/2022 269.00p 269.00p 260.00p 260.00p 4940
07/06/2022 269.00p 269.00p 269.00p 269.00p 0
06/06/2022 262.00p 273.25p 257.50p 269.00p 10833
03/06/2022 262.00p 262.00p 257.00p 262.00p 2384
02/06/2022 262.00p 262.00p 257.00p 262.00p 2384
01/06/2022 262.00p 262.00p 257.00p 262.00p 2384
31/05/2022 262.00p 262.00p 262.00p 262.00p 3450
30/05/2022 262.00p 262.50p 256.55p 262.00p 9467
27/05/2022 262.00p 264.00p 262.00p 262.00p 5500
26/05/2022 267.00p 267.00p 255.00p 262.00p 2000
25/05/2022 267.00p 267.00p 267.00p 267.00p 0
24/05/2022 267.00p 267.00p 267.00p 267.00p 0
23/05/2022 267.00p 268.00p 267.00p 267.00p 2000
20/05/2022 267.00p 267.00p 267.00p 267.00p 0
19/05/2022 267.00p 267.00p 267.00p 267.00p 0
18/05/2022 267.00p 267.00p 267.00p 267.00p 0
17/05/2022 267.00p 270.00p 267.00p 267.00p 373
16/05/2022 267.00p 267.00p 262.55p 267.00p 5750
13/05/2022 269.00p 273.30p 262.00p 267.00p 6490
12/05/2022 276.00p 276.00p 270.00p 270.00p 3688
11/05/2022 274.00p 280.48p 270.06p 276.00p 2420
10/05/2022 276.00p 276.00p 268.00p 274.00p 866
09/05/2022 290.00p 290.00p 270.00p 276.00p 6208
06/05/2022 290.00p 298.00p 290.00p 290.00p 40
05/05/2022 291.00p 291.00p 281.00p 291.00p 4600
04/05/2022 293.00p 293.00p 286.85p 291.00p 2269
03/05/2022 297.00p 297.00p 286.00p 293.00p 8962
02/05/2022 300.00p 306.00p 290.86p 297.00p 1027
29/04/2022 300.00p 306.00p 290.86p 297.00p 1027
28/04/2022 300.00p 300.00p 290.75p 300.00p 4000
27/04/2022 300.00p 303.84p 292.72p 300.00p 8065
26/04/2022 300.00p 305.00p 300.00p 300.00p 130
25/04/2022 300.00p 307.00p 297.00p 300.00p 3719
22/04/2022 300.00p 300.00p 297.00p 300.00p 900
21/04/2022 290.00p 308.00p 290.00p 300.00p 26798
20/04/2022 290.00p 297.00p 290.00p 290.00p 7260
19/04/2022 282.00p 294.00p 278.66p 290.00p 15910
18/04/2022 282.00p 290.00p 274.00p 282.00p 6660
15/04/2022 282.00p 290.00p 274.00p 282.00p 6660
14/04/2022 282.00p 290.00p 274.00p 282.00p 6660
13/04/2022 272.00p 289.50p 272.00p 282.00p 9949
12/04/2022 270.00p 280.00p 268.00p 270.00p 2752
11/04/2022 270.00p 280.00p 270.00p 270.00p 11
08/04/2022 270.00p 277.44p 270.00p 270.00p 3080
07/04/2022 270.00p 277.44p 270.00p 270.00p 2811
06/04/2022 270.00p 278.89p 265.05p 270.00p 6430
05/04/2022 270.00p 280.00p 261.00p 270.00p 19989
04/04/2022 270.00p 270.00p 260.20p 270.00p 5185
01/04/2022 270.00p 270.00p 270.00p 270.00p 0
31/03/2022 270.00p 270.00p 263.75p 270.00p 2000
30/03/2022 270.00p 270.00p 270.00p 270.00p 0
29/03/2022 270.00p 270.00p 263.75p 270.00p 424
28/03/2022 270.00p 272.00p 263.20p 270.00p 3001
25/03/2022 270.00p 270.00p 263.20p 270.00p 2007
24/03/2022 270.00p 270.00p 265.01p 270.00p 2000
23/03/2022 270.00p 275.00p 270.00p 270.00p 7161
22/03/2022 270.00p 270.00p 261.00p 270.00p 4500
21/03/2022 270.00p 270.00p 265.00p 270.00p 2004
18/03/2022 270.00p 270.00p 265.00p 270.00p 3692
17/03/2022 270.00p 270.00p 270.00p 270.00p 0
16/03/2022 270.00p 270.00p 266.77p 270.00p 1000
15/03/2022 270.00p 272.89p 266.58p 270.00p 1660
14/03/2022 255.00p 278.00p 255.00p 270.00p 17491
11/03/2022 237.00p 260.00p 237.00p 255.00p 28844
10/03/2022 235.00p 239.25p 235.00p 237.00p 2514
09/03/2022 225.00p 240.00p 225.00p 235.00p 11112
08/03/2022 225.00p 230.00p 225.00p 225.00p 1999
07/03/2022 225.00p 230.00p 225.00p 225.00p 3684
04/03/2022 225.00p 225.00p 224.75p 225.00p 4700
03/03/2022 222.00p 230.00p 222.00p 225.00p 20138
02/03/2022 222.00p 224.00p 222.00p 224.00p 10183
01/03/2022 222.00p 222.00p 220.24p 222.00p 15868
28/02/2022 222.00p 227.74p 222.00p 222.00p 1314
25/02/2022 222.00p 222.00p 222.00p 222.00p 106
24/02/2022 222.00p 222.00p 218.55p 222.00p 27943
23/02/2022 222.00p 222.00p 221.52p 222.00p 1500
22/02/2022 222.00p 222.00p 221.52p 222.00p 1342
21/02/2022 222.00p 222.00p 218.00p 222.00p 15823
18/02/2022 222.00p 222.00p 222.00p 222.00p 0
17/02/2022 222.00p 222.00p 222.00p 222.00p 0
16/02/2022 222.00p 222.00p 221.50p 222.00p 1113
15/02/2022 222.00p 222.00p 222.00p 222.00p 0
14/02/2022 222.00p 222.00p 222.00p 222.00p 0
11/02/2022 222.00p 222.00p 221.25p 222.00p 166
10/02/2022 222.00p 222.00p 221.00p 222.00p 906
09/02/2022 222.00p 222.00p 222.00p 222.00p 0
08/02/2022 222.00p 229.20p 222.00p 222.00p 4
07/02/2022 222.00p 222.00p 222.00p 222.00p 0
04/02/2022 222.00p 222.00p 222.00p 222.00p 0
03/02/2022 222.00p 222.00p 222.00p 222.00p 0
02/02/2022 222.00p 222.00p 218.00p 222.00p 223
01/02/2022 222.00p 224.44p 222.00p 222.00p 1113
31/01/2022 222.00p 222.00p 218.65p 222.00p 1
28/01/2022 222.00p 222.00p 222.00p 222.00p 0
27/01/2022 222.00p 225.00p 222.00p 222.00p 219
26/01/2022 225.00p 225.00p 218.55p 223.00p 881
25/01/2022 227.00p 227.00p 222.00p 225.00p 7773
24/01/2022 227.00p 227.00p 223.00p 227.00p 976
21/01/2022 227.00p 227.00p 223.00p 227.00p 1227
20/01/2022 227.00p 227.50p 225.10p 227.00p 1375
19/01/2022 228.00p 228.00p 227.00p 227.00p 0
18/01/2022 228.00p 232.23p 225.05p 228.00p 1671
17/01/2022 228.00p 232.23p 225.05p 228.00p 357
14/01/2022 228.00p 228.00p 224.75p 228.00p 3777
13/01/2022 228.00p 232.78p 224.15p 228.00p 5853
12/01/2022 213.00p 234.50p 207.00p 228.00p 138751
10/01/2022 215.00p 215.00p 206.00p 213.00p 11251
07/01/2022 215.00p 215.00p 211.00p 215.00p 6895
06/01/2022 215.00p 215.00p 215.00p 215.00p 0
05/01/2022 215.00p 216.00p 212.00p 215.00p 5772
04/01/2022 215.00p 215.00p 211.00p 215.00p 3662
31/12/2021 215.00p 215.00p 215.00p 215.00p 0
30/12/2021 215.00p 215.00p 211.00p 215.00p 3500
29/12/2021 215.00p 215.00p 215.00p 215.00p 0
28/12/2021 215.00p 215.00p 213.00p 215.00p 3600
27/12/2021 215.00p 215.00p 213.00p 215.00p 3600
24/12/2021 215.00p 215.00p 213.00p 215.00p 3600
23/12/2021 215.00p 216.15p 215.00p 215.00p 2597
22/12/2021 215.00p 215.00p 215.00p 215.00p 0
21/12/2021 215.00p 217.50p 215.00p 215.00p 2517
20/12/2021 215.00p 215.00p 214.00p 215.00p 5000
17/12/2021 215.00p 215.00p 215.00p 215.00p 0
16/12/2021 215.00p 220.00p 215.00p 215.00p 1090
15/12/2021 215.00p 215.00p 215.00p 215.00p 0
14/12/2021 213.00p 225.00p 208.00p 215.00p 1312
13/12/2021 213.00p 213.30p 213.00p 213.00p 3007
10/12/2021 213.00p 213.00p 213.00p 213.00p 0
09/12/2021 213.00p 219.00p 212.30p 213.00p 8500
08/12/2021 226.00p 230.00p 210.00p 213.00p 22369
07/12/2021 223.00p 223.00p 223.00p 223.00p 0
06/12/2021 223.00p 223.00p 223.00p 223.00p 0
03/12/2021 223.00p 228.00p 223.00p 223.00p 1292
02/12/2021 223.00p 229.00p 223.00p 223.00p 822
01/12/2021 223.00p 227.00p 218.00p 223.00p 1500
30/11/2021 223.00p 223.00p 223.00p 223.00p 0
29/11/2021 223.00p 229.50p 216.84p 223.00p 16820
26/11/2021 225.00p 229.00p 223.00p 223.00p 2432
25/11/2021 227.00p 229.00p 220.00p 227.00p 12873
24/11/2021 227.00p 228.00p 227.00p 228.00p 1150
23/11/2021 227.00p 227.00p 227.00p 227.00p 0
22/11/2021 227.00p 227.00p 227.00p 227.00p 0
19/11/2021 227.00p 227.00p 227.00p 227.00p 0
18/11/2021 227.00p 231.00p 227.00p 227.00p 1000
17/11/2021 227.00p 227.00p 227.00p 227.00p 0
16/11/2021 227.00p 229.57p 227.00p 227.00p 4675
15/11/2021 227.00p 227.00p 220.00p 227.00p 7005
12/11/2021 227.00p 234.00p 227.00p 227.00p 1668
11/11/2021 229.00p 234.00p 227.00p 227.00p 4497
10/11/2021 229.00p 229.00p 229.00p 229.00p 0
09/11/2021 229.00p 231.90p 229.00p 229.00p 1721
08/11/2021 229.00p 231.00p 225.00p 229.00p 8480
05/11/2021 229.00p 229.00p 229.00p 229.00p 0
04/11/2021 229.00p 229.00p 229.00p 229.00p 0
03/11/2021 229.00p 234.00p 229.00p 229.00p 3564
02/11/2021 227.00p 232.90p 224.00p 229.00p 8498
01/11/2021 222.00p 233.00p 222.00p 227.00p 7540
29/10/2021 222.00p 228.00p 222.00p 222.00p 1000
28/10/2021 213.00p 224.00p 213.00p 222.00p 21868
27/10/2021 213.00p 213.00p 213.00p 213.00p 0
26/10/2021 213.00p 213.00p 213.00p 213.00p 0
25/10/2021 213.00p 213.00p 211.16p 213.00p 750
22/10/2021 213.00p 218.00p 206.00p 213.00p 254
21/10/2021 213.00p 213.00p 213.00p 213.00p 0
20/10/2021 211.00p 214.00p 211.00p 213.00p 3687
19/10/2021 211.00p 211.00p 211.00p 211.00p 0
18/10/2021 211.00p 211.00p 211.00p 211.00p 0
15/10/2021 211.00p 214.00p 210.50p 211.00p 3771
14/10/2021 213.00p 213.00p 206.05p 211.00p 15438
13/10/2021 215.00p 215.50p 211.00p 213.00p 9521
12/10/2021 217.00p 217.00p 210.00p 210.00p 1744
11/10/2021 217.00p 222.24p 217.00p 217.00p 909
08/10/2021 217.00p 222.24p 217.00p 217.00p 895
07/10/2021 219.00p 219.00p 215.50p 217.00p 2421
06/10/2021 219.00p 223.74p 214.00p 219.00p 4885
05/10/2021 217.00p 224.00p 217.00p 219.00p 7250
04/10/2021 219.00p 221.50p 214.00p 219.00p 3104

*Close Price adjusted for both dividends and splits