MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/01/2022 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
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

*Close Price adjusted for both dividends and splits