MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2021 219.00p 219.00p 215.50p 219.00p 1857
30/09/2021 214.00p 224.00p 210.00p 219.00p 8032
29/09/2021 208.00p 216.00p 204.00p 214.00p 11978
28/09/2021 208.00p 208.00p 204.00p 208.00p 2710
27/09/2021 211.00p 212.00p 204.00p 209.00p 11127
24/09/2021 211.00p 212.00p 211.00p 211.00p 400
23/09/2021 211.00p 213.00p 211.00p 211.00p 1032
22/09/2021 211.00p 211.00p 211.00p 211.00p 0
21/09/2021 217.00p 218.00p 209.00p 211.00p 12360
20/09/2021 220.00p 220.00p 212.00p 217.00p 7189
17/09/2021 219.00p 222.00p 215.15p 220.00p 13139
16/09/2021 219.00p 221.44p 211.00p 219.00p 23657
15/09/2021 230.00p 230.00p 214.00p 219.00p 15418
14/09/2021 230.00p 230.00p 226.48p 230.00p 2000
13/09/2021 230.00p 230.00p 230.00p 230.00p 0
10/09/2021 230.00p 230.00p 226.00p 230.00p 1427
09/09/2021 230.00p 230.00p 226.00p 230.00p 2927
08/09/2021 230.00p 230.00p 225.00p 230.00p 7311
07/09/2021 230.00p 230.00p 230.00p 230.00p 0
06/09/2021 230.00p 232.00p 227.00p 230.00p 445
03/09/2021 229.00p 232.00p 229.00p 230.00p 1518
02/09/2021 229.00p 229.00p 226.00p 229.00p 9364
01/09/2021 230.00p 230.00p 224.50p 229.00p 10500
31/08/2021 230.00p 230.00p 224.00p 230.00p 853
30/08/2021 230.00p 230.00p 230.00p 230.00p 0
27/08/2021 230.00p 230.00p 230.00p 230.00p 0
26/08/2021 230.00p 230.00p 230.00p 230.00p 0
25/08/2021 230.00p 230.00p 230.00p 230.00p 0
24/08/2021 230.00p 230.00p 230.00p 230.00p 0
23/08/2021 230.00p 232.50p 230.00p 230.00p 356
20/08/2021 230.00p 232.50p 226.50p 230.00p 818
19/08/2021 232.00p 232.80p 226.10p 230.00p 3788
18/08/2021 232.00p 238.50p 232.00p 232.00p 100
17/08/2021 232.00p 232.00p 228.98p 232.00p 900
16/08/2021 232.00p 235.00p 232.00p 232.00p 2418
13/08/2021 232.00p 235.00p 232.00p 232.00p 5695
12/08/2021 232.00p 239.20p 232.00p 232.00p 1189
11/08/2021 232.00p 239.00p 232.00p 232.00p 2482
10/08/2021 232.00p 240.00p 232.00p 240.00p 6764
09/08/2021 232.00p 232.00p 232.00p 232.00p 0
06/08/2021 230.00p 239.00p 230.00p 232.00p 9776
05/08/2021 228.00p 235.00p 228.00p 230.00p 2500
04/08/2021 222.00p 230.00p 222.00p 228.00p 6245
03/08/2021 222.00p 222.75p 222.00p 222.00p 3312
02/08/2021 222.00p 229.00p 214.00p 222.00p 8727
30/07/2021 214.00p 226.00p 214.00p 222.00p 5018
29/07/2021 214.00p 214.00p 214.00p 214.00p 0
28/07/2021 214.00p 214.00p 214.00p 214.00p 0
27/07/2021 214.00p 214.00p 206.00p 214.00p 8000
26/07/2021 214.00p 214.00p 211.11p 214.00p 1286
23/07/2021 214.00p 214.00p 214.00p 214.00p 0
22/07/2021 214.00p 214.00p 214.00p 214.00p 0
21/07/2021 214.00p 214.00p 210.55p 214.00p 2150
20/07/2021 214.00p 221.20p 206.00p 214.00p 15151
19/07/2021 222.00p 222.00p 206.00p 214.00p 15151
16/07/2021 222.00p 225.00p 221.55p 225.00p 728
15/07/2021 225.00p 228.99p 221.50p 225.00p 1894
14/07/2021 232.00p 239.00p 226.10p 230.00p 7624
13/07/2021 218.00p 236.00p 218.00p 234.00p 14179
12/07/2021 217.00p 224.15p 217.00p 218.00p 837
09/07/2021 217.00p 217.00p 217.00p 217.00p 0
08/07/2021 218.00p 224.00p 217.00p 217.00p 6972
07/07/2021 217.00p 224.00p 217.00p 218.00p 2228
06/07/2021 217.00p 224.00p 210.00p 217.00p 4721
05/07/2021 217.00p 224.00p 217.00p 217.00p 5357
02/07/2021 212.00p 225.00p 212.00p 220.00p 19100
01/07/2021 212.00p 213.56p 212.00p 212.00p 1802
30/06/2021 212.00p 220.00p 204.00p 212.00p 978
29/06/2021 212.00p 212.00p 212.00p 212.00p 0
28/06/2021 215.00p 220.00p 211.55p 212.00p 7347
25/06/2021 208.00p 216.00p 207.55p 215.00p 14293
24/06/2021 196.00p 215.84p 196.00p 208.00p 23197
23/06/2021 196.50p 202.00p 187.00p 196.50p 15546
22/06/2021 172.50p 210.00p 170.00p 196.50p 109810
21/06/2021 162.50p 162.50p 162.50p 162.50p 0
18/06/2021 162.50p 166.00p 162.00p 162.50p 8109
17/06/2021 162.50p 162.95p 162.50p 162.50p 2000
16/06/2021 162.50p 162.97p 162.00p 162.50p 5808
15/06/2021 162.50p 163.25p 162.50p 162.50p 177
14/06/2021 162.50p 162.50p 162.50p 162.50p 0
11/06/2021 162.50p 162.50p 156.75p 162.50p 5791
10/06/2021 162.50p 162.50p 156.75p 162.50p 5000
09/06/2021 162.50p 164.24p 162.50p 162.50p 3647
08/06/2021 162.50p 162.50p 162.50p 162.50p 0
07/06/2021 162.50p 164.50p 160.00p 162.50p 1078
04/06/2021 162.50p 162.50p 162.50p 162.50p 862
03/06/2021 162.50p 164.50p 156.65p 162.50p 862
02/06/2021 162.50p 162.50p 160.00p 162.50p 165
01/06/2021 162.50p 162.50p 155.75p 162.50p 2062
31/05/2021 162.50p 162.50p 156.65p 162.50p 2976
28/05/2021 162.50p 162.50p 156.65p 162.50p 2976
27/05/2021 162.50p 162.50p 162.50p 162.50p 0
26/05/2021 162.50p 162.50p 162.50p 162.50p 0
25/05/2021 162.50p 162.50p 162.50p 162.50p 0
24/05/2021 162.50p 162.50p 156.50p 162.50p 784
21/05/2021 162.50p 162.50p 162.50p 162.50p 0
20/05/2021 162.50p 162.50p 156.50p 162.50p 1926
19/05/2021 162.50p 162.50p 159.31p 162.50p 50
18/05/2021 162.50p 162.50p 160.00p 162.50p 1045
17/05/2021 162.50p 162.50p 160.00p 162.50p 141
14/05/2021 165.00p 165.00p 161.80p 162.50p 5000
13/05/2021 165.00p 165.00p 165.00p 165.00p 567
12/05/2021 160.00p 168.85p 160.00p 165.00p 8000
11/05/2021 160.00p 160.00p 159.00p 160.00p 601
10/05/2021 160.00p 160.00p 159.25p 160.00p 1369
07/05/2021 160.00p 160.00p 159.25p 160.00p 2500
06/05/2021 160.00p 160.00p 160.00p 160.00p 0
05/05/2021 160.00p 160.00p 160.00p 160.00p 0
04/05/2021 160.00p 164.90p 155.00p 160.00p 5591
03/05/2021 151.50p 165.00p 151.50p 160.00p 10750
30/04/2021 151.50p 165.00p 151.50p 160.00p 10750
29/04/2021 151.50p 151.50p 145.00p 145.00p 2
28/04/2021 151.50p 151.50p 151.50p 151.50p 0
27/04/2021 155.00p 155.00p 145.00p 151.50p 14882
26/04/2021 157.50p 157.85p 155.00p 155.00p 2524
23/04/2021 157.50p 160.00p 157.50p 160.00p 3
22/04/2021 160.00p 160.00p 155.00p 157.50p 17753
21/04/2021 162.50p 162.50p 155.00p 160.00p 108
20/04/2021 165.00p 165.00p 160.00p 162.50p 3317
19/04/2021 165.00p 165.00p 165.00p 165.00p 0
16/04/2021 165.00p 166.00p 160.00p 165.00p 11105
15/04/2021 165.00p 166.50p 160.75p 165.00p 5194
14/04/2021 165.00p 167.00p 165.00p 165.00p 414
13/04/2021 165.00p 165.00p 164.20p 165.00p 2436
12/04/2021 165.00p 165.00p 161.00p 165.00p 1871
09/04/2021 167.50p 167.50p 160.25p 165.00p 3385
08/04/2021 167.50p 167.50p 167.50p 167.50p 0
07/04/2021 162.50p 167.50p 153.00p 167.50p 5269
06/04/2021 162.50p 163.25p 160.50p 162.50p 1054
05/04/2021 162.50p 162.50p 160.50p 162.50p 1300
02/04/2021 162.50p 162.50p 160.50p 162.50p 1300
01/04/2021 162.50p 162.50p 160.50p 162.50p 1300
31/03/2021 170.00p 170.00p 162.50p 162.50p 8886
30/03/2021 170.00p 170.00p 170.00p 170.00p 0
29/03/2021 171.50p 171.50p 170.00p 170.00p 0
26/03/2021 171.50p 171.50p 171.50p 171.50p 0
25/03/2021 171.50p 172.85p 171.50p 171.50p 1150
24/03/2021 171.50p 171.50p 168.16p 171.50p 3094
23/03/2021 171.50p 171.50p 168.16p 171.50p 1309
22/03/2021 171.50p 171.50p 168.16p 171.50p 1000
19/03/2021 171.50p 171.50p 168.16p 171.50p 1000
18/03/2021 172.50p 172.50p 168.16p 171.50p 1322
17/03/2021 172.50p 175.00p 165.00p 172.50p 2707
16/03/2021 172.50p 180.00p 172.50p 172.50p 22
15/03/2021 171.50p 172.50p 171.50p 172.50p 3135
12/03/2021 171.50p 171.50p 165.00p 171.50p 4500
11/03/2021 171.50p 171.50p 171.50p 171.50p 0
10/03/2021 171.50p 171.50p 171.44p 171.50p 2000
09/03/2021 171.50p 178.00p 171.50p 171.50p 59
08/03/2021 171.50p 171.90p 165.00p 171.50p 7106
05/03/2021 171.50p 172.50p 171.50p 171.50p 1445
04/03/2021 171.50p 172.50p 171.50p 171.50p 1939
03/03/2021 171.50p 173.00p 163.00p 171.50p 2771
02/03/2021 171.50p 171.50p 165.65p 171.50p 5000
01/03/2021 171.50p 171.50p 171.25p 171.50p 2
26/02/2021 173.00p 177.00p 170.20p 171.50p 5800
25/02/2021 163.50p 175.00p 160.00p 173.00p 12547
24/02/2021 159.50p 167.00p 152.00p 163.50p 5947
23/02/2021 159.50p 159.50p 153.55p 159.50p 23000
22/02/2021 159.50p 159.50p 159.50p 159.50p 0
19/02/2021 159.50p 159.50p 155.00p 159.50p 2000
18/02/2021 159.50p 159.50p 157.80p 159.50p 1000
17/02/2021 159.50p 159.50p 159.50p 159.50p 0
16/02/2021 159.50p 166.40p 157.75p 159.50p 3938
15/02/2021 159.50p 166.40p 159.50p 159.50p 1322
12/02/2021 159.50p 159.50p 159.50p 159.50p 0
11/02/2021 159.50p 165.40p 158.00p 159.50p 10115
10/02/2021 159.50p 162.00p 159.50p 159.50p 2505
09/02/2021 159.50p 159.50p 158.90p 159.50p 450
08/02/2021 159.50p 160.00p 158.90p 159.50p 4500
05/02/2021 159.50p 159.50p 159.05p 159.50p 1000
04/02/2021 163.50p 165.50p 162.61p 163.50p 2029
03/02/2021 160.50p 162.00p 160.50p 160.50p 5500
02/02/2021 156.00p 159.40p 154.55p 159.00p 4701
01/02/2021 147.50p 159.88p 143.85p 156.00p 14522
29/01/2021 145.00p 145.00p 140.00p 145.00p 2003
28/01/2021 145.00p 150.00p 143.75p 145.00p 6853
27/01/2021 145.00p 146.05p 142.55p 145.00p 7478
26/01/2021 140.50p 145.00p 140.00p 145.00p 2941
25/01/2021 144.00p 148.00p 137.00p 148.00p 3955
22/01/2021 139.50p 144.27p 136.86p 144.00p 2893
21/01/2021 131.00p 141.50p 131.00p 139.50p 19610
20/01/2021 131.00p 132.75p 131.00p 131.00p 4014
19/01/2021 126.50p 134.35p 125.00p 131.00p 28184
18/01/2021 116.00p 132.75p 115.00p 126.50p 16764
15/01/2021 113.50p 119.35p 111.55p 116.00p 27571
14/01/2021 116.50p 118.50p 112.86p 115.00p 6168
13/01/2021 117.00p 121.50p 110.00p 117.00p 117106
12/01/2021 116.00p 124.00p 116.00p 120.00p 12750
11/01/2021 115.00p 122.00p 110.60p 116.00p 10209
08/01/2021 117.50p 119.25p 115.00p 115.00p 5034
07/01/2021 116.00p 117.70p 115.02p 117.00p 9980
06/01/2021 116.50p 117.25p 115.75p 116.00p 6295
05/01/2021 115.00p 117.75p 115.00p 116.50p 1579
04/01/2021 120.00p 120.00p 117.50p 117.50p 6046
01/01/2021 120.00p 120.00p 120.00p 120.00p 0
31/12/2020 120.00p 120.00p 120.00p 120.00p 0
30/12/2020 120.00p 124.00p 117.75p 120.00p 2613
29/12/2020 117.50p 121.30p 117.50p 120.00p 3456
28/12/2020 117.50p 120.00p 117.50p 117.50p 3397

*Close Price adjusted for both dividends and splits