MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/07/2020 130.00p 140.00p 128.24p 133.00p 3318
02/07/2020 123.00p 130.00p 123.00p 130.00p 523
29/06/2020 130.00p 137.60p 130.00p 130.00p 719
26/06/2020 130.00p 130.00p 130.00p 130.00p 274
25/06/2020 130.00p 130.00p 130.00p 130.00p 0
24/06/2020 130.00p 130.00p 130.00p 130.00p 0
23/06/2020 130.00p 130.00p 130.00p 130.00p 0
22/06/2020 128.00p 130.00p 122.00p 130.00p 5681
19/06/2020 128.00p 128.00p 121.00p 128.00p 150
18/06/2020 125.00p 128.00p 125.00p 128.00p 10446
17/06/2020 130.00p 130.00p 120.00p 125.00p 650
16/06/2020 130.00p 134.00p 120.00p 130.00p 3521
15/06/2020 130.00p 130.00p 130.00p 130.00p 0
12/06/2020 130.00p 130.00p 130.00p 130.00p 3652
11/06/2020 130.00p 130.00p 120.00p 130.00p 225
10/06/2020 130.00p 130.00p 130.00p 130.00p 700
09/06/2020 130.00p 134.00p 120.00p 130.00p 2073
08/06/2020 130.00p 130.00p 120.00p 130.00p 3826
05/06/2020 130.00p 130.00p 130.00p 130.00p 6701
04/06/2020 130.00p 130.00p 130.00p 130.00p 900
03/06/2020 130.00p 130.00p 130.00p 130.00p 0
02/06/2020 130.00p 130.00p 130.00p 130.00p 0
01/06/2020 130.00p 130.00p 120.00p 130.00p 4
01/06/2020 130.00p 130.00p 120.00p 130.00p 4
27/05/2020 122.50p 125.00p 122.50p 122.50p 0
26/05/2020 130.00p 130.00p 125.00p 125.00p 0
22/05/2020 130.00p 140.00p 128.00p 130.00p 1925
21/05/2020 130.00p 130.00p 130.00p 130.00p 0
20/05/2020 130.00p 130.00p 130.00p 130.00p 0
19/05/2020 130.00p 130.00p 130.00p 130.00p 0
18/05/2020 130.00p 140.00p 130.00p 130.00p 2080
15/05/2020 130.00p 130.00p 130.00p 130.00p 1982
14/05/2020 130.00p 130.00p 130.00p 130.00p 1750
13/05/2020 130.00p 130.00p 130.00p 130.00p 0
12/05/2020 130.00p 130.00p 124.00p 130.00p 371
11/05/2020 130.00p 140.00p 130.00p 130.00p 142
07/05/2020 130.00p 135.00p 130.00p 130.00p 1474
06/05/2020 130.00p 130.00p 120.00p 130.00p 1969
05/05/2020 126.00p 134.00p 126.00p 130.00p 2000
04/05/2020 130.00p 130.75p 126.00p 126.00p 1752
01/05/2020 138.00p 138.00p 125.00p 130.00p 1418
30/04/2020 141.00p 141.00p 132.00p 139.00p 5887
29/04/2020 141.00p 141.00p 141.00p 141.00p 0
28/04/2020 141.00p 141.00p 141.00p 141.00p 0
27/04/2020 135.00p 141.00p 135.00p 141.00p 0
24/04/2020 135.00p 135.00p 135.00p 135.00p 0
23/04/2020 135.00p 140.00p 135.00p 135.00p 925
22/04/2020 135.00p 139.75p 135.00p 135.00p 700
21/04/2020 135.00p 135.00p 135.00p 135.00p 0
20/04/2020 129.50p 135.00p 129.50p 135.00p 545
17/04/2020 129.50p 132.00p 129.50p 129.50p 1128
16/04/2020 129.50p 135.00p 129.50p 129.50p 206
15/04/2020 129.50p 129.50p 129.50p 129.50p 0
14/04/2020 129.50p 129.50p 129.50p 129.50p 0
09/04/2020 125.50p 135.00p 125.50p 129.50p 1
08/04/2020 125.50p 125.50p 125.50p 125.50p 1100
07/04/2020 125.50p 135.00p 125.50p 125.50p 1125
06/04/2020 124.50p 125.50p 124.50p 125.50p 1200
03/04/2020 124.00p 124.50p 124.00p 124.50p 4155
02/04/2020 124.50p 124.50p 124.00p 124.50p 1000
01/04/2020 122.00p 127.00p 122.00p 124.50p 0
31/03/2020 132.50p 134.00p 120.00p 127.00p 5530
30/03/2020 137.50p 137.50p 132.50p 132.50p 0
27/03/2020 125.00p 144.25p 125.00p 137.50p 130
26/03/2020 113.00p 125.00p 105.00p 125.00p 11121
25/03/2020 119.00p 120.00p 110.00p 114.00p 1135
24/03/2020 119.00p 119.00p 110.00p 119.00p 2500
23/03/2020 119.00p 127.00p 112.70p 119.00p 5771
20/03/2020 108.00p 120.00p 108.00p 120.00p 4510
19/03/2020 114.00p 114.00p 108.00p 108.00p 0
18/03/2020 135.50p 135.50p 114.00p 114.00p 1000
17/03/2020 135.50p 135.50p 135.50p 135.50p 4500
16/03/2020 136.00p 136.00p 126.00p 135.50p 4816
13/03/2020 136.00p 136.00p 136.00p 136.00p 0
12/03/2020 142.00p 146.00p 134.00p 136.00p 6352
11/03/2020 142.00p 142.00p 142.00p 142.00p 0
10/03/2020 142.00p 144.00p 142.00p 142.00p 1304
09/03/2020 140.00p 142.00p 140.00p 142.00p 0
06/03/2020 140.00p 140.00p 140.00p 140.00p 0
05/03/2020 140.00p 150.00p 140.00p 140.00p 300
04/03/2020 140.00p 144.00p 130.00p 144.00p 10256
03/03/2020 140.00p 150.00p 140.00p 140.00p 2528
02/03/2020 142.00p 142.00p 135.92p 140.00p 522
28/02/2020 143.50p 143.50p 129.00p 140.00p 12098
27/02/2020 150.00p 160.00p 144.00p 150.00p 6893
26/02/2020 150.00p 153.25p 150.00p 150.00p 1957
25/02/2020 156.00p 156.00p 144.00p 150.00p 3828
24/02/2020 162.00p 168.00p 150.00p 156.00p 1760
21/02/2020 162.00p 162.00p 154.00p 162.00p 1471
20/02/2020 162.00p 162.00p 154.00p 162.00p 1000
19/02/2020 162.00p 162.00p 162.00p 162.00p 350
18/02/2020 165.00p 165.00p 155.00p 162.00p 2550
17/02/2020 169.00p 172.75p 156.00p 165.00p 3157
14/02/2020 169.00p 169.00p 164.00p 169.00p 6500
13/02/2020 167.50p 169.75p 167.50p 169.00p 3500
12/02/2020 172.00p 172.00p 161.00p 167.50p 4800
11/02/2020 172.00p 180.00p 164.00p 172.00p 1785
10/02/2020 174.50p 174.50p 164.00p 172.00p 1500
07/02/2020 174.50p 178.50p 165.00p 174.50p 3740
06/02/2020 174.50p 174.50p 174.50p 174.50p 0
05/02/2020 176.00p 176.00p 168.00p 174.50p 1000
04/02/2020 177.50p 177.50p 176.00p 177.50p 0
03/02/2020 177.50p 177.50p 177.50p 177.50p 4000
31/01/2020 177.50p 181.25p 177.50p 177.50p 1
30/01/2020 184.00p 184.00p 170.00p 177.50p 300
29/01/2020 189.00p 189.00p 180.00p 184.00p 2166
28/01/2020 189.00p 189.00p 189.00p 189.00p 0
27/01/2020 189.00p 189.00p 189.00p 189.00p 0
24/01/2020 190.00p 190.00p 180.00p 189.00p 2000
23/01/2020 190.00p 190.00p 180.00p 190.00p 50
22/01/2020 190.00p 190.00p 190.00p 190.00p 0
21/01/2020 190.00p 190.00p 190.00p 190.00p 1500
20/01/2020 195.00p 195.00p 190.00p 190.00p 3930
17/01/2020 195.00p 195.00p 192.00p 195.00p 1348
16/01/2020 190.00p 200.00p 190.00p 195.00p 2578
15/01/2020 190.00p 200.00p 190.00p 190.00p 1000
14/01/2020 190.00p 190.00p 190.00p 190.00p 0
13/01/2020 190.00p 199.80p 190.00p 190.00p 563
10/01/2020 190.00p 199.80p 182.00p 190.00p 2321
09/01/2020 182.00p 192.00p 182.00p 190.00p 5931
08/01/2020 182.00p 182.00p 181.00p 181.00p 1000
07/01/2020 182.00p 182.00p 182.00p 182.00p 0
06/01/2020 182.00p 182.00p 182.00p 182.00p 0
03/01/2020 182.00p 182.00p 182.00p 182.00p 0
02/01/2020 181.00p 185.00p 175.00p 182.00p 4384
31/12/2019 181.00p 181.00p 181.00p 181.00p 0
30/12/2019 181.00p 194.00p 181.00p 181.00p 3341
27/12/2019 181.00p 181.00p 181.00p 181.00p 0
24/12/2019 181.00p 181.00p 181.00p 181.00p 0
23/12/2019 177.00p 186.00p 171.22p 181.00p 4204
20/12/2019 177.00p 177.00p 177.00p 177.00p 0
19/12/2019 177.00p 178.00p 177.00p 177.00p 0
18/12/2019 178.00p 178.00p 178.00p 178.00p 0
17/12/2019 179.00p 184.00p 171.00p 178.00p 5186
16/12/2019 170.00p 185.00p 170.00p 179.00p 4608
13/12/2019 170.00p 178.75p 170.00p 170.00p 710
12/12/2019 167.50p 168.00p 167.50p 168.00p 1997
11/12/2019 162.50p 170.00p 162.50p 167.50p 3496
10/12/2019 172.50p 180.00p 162.50p 162.50p 15673
09/12/2019 180.00p 188.00p 180.00p 180.00p 9397
06/12/2019 180.00p 180.00p 180.00p 180.00p 0
05/12/2019 180.00p 180.00p 180.00p 180.00p 0
04/12/2019 180.00p 180.00p 180.00p 180.00p 0
03/12/2019 180.00p 186.00p 180.00p 180.00p 850
02/12/2019 180.00p 180.00p 175.00p 180.00p 1140
29/11/2019 180.00p 180.00p 180.00p 180.00p 0
28/11/2019 180.00p 180.00p 180.00p 180.00p 2999
27/11/2019 180.00p 180.00p 172.00p 180.00p 450
26/11/2019 180.00p 180.00p 180.00p 180.00p 0
25/11/2019 180.00p 180.00p 180.00p 180.00p 0
22/11/2019 180.00p 180.00p 171.00p 180.00p 267
21/11/2019 180.00p 190.00p 178.00p 180.00p 3600
20/11/2019 178.00p 180.00p 178.00p 180.00p 4000
19/11/2019 178.00p 182.00p 178.00p 178.00p 1969
18/11/2019 185.00p 187.00p 176.18p 178.00p 3085
15/11/2019 192.00p 192.00p 184.00p 185.00p 1346

*Close Price adjusted for both dividends and splits