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 |
|---|---|---|---|---|---|
| 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 |
| 25/12/2020 | 117.50p | 120.00p | 117.50p | 117.50p | 3397 |
| 24/12/2020 | 117.50p | 120.00p | 117.50p | 117.50p | 3397 |
| 23/12/2020 | 120.50p | 121.00p | 117.50p | 118.50p | 20000 |
| 22/12/2020 | 117.50p | 122.00p | 115.00p | 120.50p | 2346 |
| 21/12/2020 | 130.00p | 130.00p | 117.50p | 117.50p | 5750 |
| 18/12/2020 | 130.00p | 135.37p | 130.00p | 130.00p | 5580 |
| 17/12/2020 | 130.00p | 135.45p | 130.00p | 130.00p | 1579 |
| 16/12/2020 | 122.50p | 136.25p | 111.25p | 130.00p | 18636 |
| 15/12/2020 | 120.00p | 130.00p | 110.00p | 120.00p | 1260 |
| 14/12/2020 | 120.00p | 120.00p | 111.00p | 120.00p | 3661 |
| 11/12/2020 | 117.50p | 120.00p | 117.50p | 120.00p | 0 |
| 10/12/2020 | 117.50p | 125.00p | 117.50p | 117.50p | 15000 |
| 09/12/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 14000 |
| 08/12/2020 | 117.50p | 120.00p | 117.50p | 117.50p | 830 |
| 07/12/2020 | 120.00p | 120.00p | 110.00p | 117.50p | 2779 |
| 04/12/2020 | 120.00p | 120.00p | 111.60p | 120.00p | 4001 |
| 03/12/2020 | 122.50p | 124.00p | 113.13p | 120.00p | 4614 |
| 02/12/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/12/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/11/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/11/2020 | 122.50p | 122.50p | 120.00p | 122.50p | 563 |
| 26/11/2020 | 122.50p | 135.00p | 122.00p | 122.50p | 5362 |
| 25/11/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/11/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/11/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/11/2020 | 122.50p | 122.50p | 110.00p | 122.50p | 1723 |
| 19/11/2020 | 120.00p | 128.00p | 112.50p | 122.50p | 2486 |
| 18/11/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 1013 |
| 17/11/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 500 |
| 16/11/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/11/2020 | 120.00p | 120.00p | 114.25p | 120.00p | 125 |
| 12/11/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/11/2020 | 107.50p | 118.50p | 107.50p | 115.00p | 9137 |
| 09/11/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/11/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/11/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/11/2020 | 110.00p | 110.00p | 107.50p | 107.50p | 119762 |
| 03/11/2020 | 107.50p | 107.50p | 100.15p | 107.50p | 2300 |
| 02/11/2020 | 112.50p | 112.50p | 95.00p | 107.50p | 10375 |
| 30/10/2020 | 110.00p | 112.50p | 110.00p | 112.50p | 0 |
| 29/10/2020 | 110.00p | 112.50p | 105.00p | 112.50p | 685 |
| 28/10/2020 | 110.00p | 112.50p | 105.00p | 112.50p | 800 |
| 27/10/2020 | 110.00p | 112.50p | 110.00p | 112.50p | 0 |
| 26/10/2020 | 110.00p | 112.50p | 110.00p | 112.50p | 0 |
| 23/10/2020 | 112.50p | 117.50p | 112.50p | 112.50p | 5000 |
| 22/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/10/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 4 |
| 20/10/2020 | 110.00p | 112.50p | 110.00p | 112.50p | 254 |
| 19/10/2020 | 112.50p | 120.00p | 112.50p | 112.50p | 396 |
| 16/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/10/2020 | 115.00p | 115.00p | 112.50p | 112.50p | 10000 |
| 07/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 5215 |
| 05/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 5215 |
| 02/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 3593 |
| 01/10/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 1400 |
| 30/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/09/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 90900 |
| 25/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 2517 |
| 22/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 354 |
| 18/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/09/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 1638 |
| 10/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/09/2020 | 115.00p | 115.00p | 114.80p | 115.00p | 989 |
| 08/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 433 |
| 07/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/09/2020 | 115.00p | 115.00p | 112.50p | 115.00p | 2000 |
| 02/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/09/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 102 |
| 31/08/2020 | 115.00p | 115.00p | 105.60p | 115.00p | 2328 |
| 28/08/2020 | 115.00p | 115.00p | 105.60p | 115.00p | 2328 |
| 27/08/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/08/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 2590 |
| 25/08/2020 | 117.00p | 117.00p | 114.00p | 115.00p | 15000 |
| 24/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 21/08/2020 | 117.00p | 122.60p | 117.00p | 117.00p | 5095 |
| 20/08/2020 | 117.00p | 122.60p | 117.00p | 117.00p | 3000 |
| 19/08/2020 | 117.00p | 117.00p | 107.00p | 117.00p | 4503 |
| 18/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 17/08/2020 | 117.00p | 122.90p | 117.00p | 117.00p | 415 |
| 14/08/2020 | 117.00p | 123.00p | 117.00p | 117.00p | 65 |
| 13/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 12/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 11/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 10/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 07/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 06/08/2020 | 117.00p | 125.00p | 117.00p | 117.00p | 1595 |
| 05/08/2020 | 117.00p | 126.40p | 107.75p | 117.00p | 6035 |
| 04/08/2020 | 130.00p | 130.00p | 117.00p | 117.00p | 9540 |
| 03/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/07/2020 | 130.00p | 130.00p | 122.20p | 130.00p | 1500 |
| 27/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/07/2020 | 130.00p | 130.00p | 122.20p | 130.00p | 1435 |
| 23/07/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 22/07/2020 | 130.00p | 130.00p | 120.00p | 120.00p | 2569 |
| 21/07/2020 | 130.00p | 130.00p | 118.00p | 120.00p | 18605 |
| 20/07/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 1000 |
| 17/07/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 300 |
| 16/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/07/2020 | 130.00p | 139.00p | 122.50p | 130.00p | 2354 |
| 14/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/07/2020 | 133.00p | 133.00p | 126.00p | 130.00p | 960 |
| 10/07/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 09/07/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 154 |
| 08/07/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 07/07/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 500 |
| 06/07/2020 | 133.00p | 133.00p | 126.00p | 133.00p | 520 |
*Close Price adjusted for both dividends and splits