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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
MS International (MSI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/11/2019 | 194.00p | 194.00p | 192.00p | 192.00p | 4000 |
| 13/11/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 12/11/2019 | 194.00p | 202.00p | 184.00p | 194.00p | 3450 |
| 11/11/2019 | 195.00p | 195.00p | 194.00p | 194.00p | 0 |
| 08/11/2019 | 192.00p | 197.00p | 192.00p | 195.00p | 2000 |
| 07/11/2019 | 192.00p | 192.00p | 185.00p | 192.00p | 4300 |
| 06/11/2019 | 192.00p | 192.00p | 188.25p | 192.00p | 1000 |
| 05/11/2019 | 192.00p | 194.00p | 192.00p | 192.00p | 500 |
| 04/11/2019 | 192.00p | 200.00p | 192.00p | 192.00p | 571 |
| 01/11/2019 | 192.00p | 192.00p | 189.50p | 192.00p | 67 |
| 31/10/2019 | 189.00p | 198.00p | 189.00p | 192.00p | 4336 |
| 30/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 29/10/2019 | 189.00p | 216.00p | 182.00p | 189.00p | 1045 |
| 28/10/2019 | 189.00p | 189.00p | 186.50p | 189.00p | 400 |
| 25/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 24/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 23/10/2019 | 179.00p | 189.00p | 179.00p | 189.00p | 1200 |
| 22/10/2019 | 178.00p | 188.00p | 170.00p | 179.00p | 4146 |
| 21/10/2019 | 179.00p | 179.00p | 178.00p | 178.00p | 1000 |
| 18/10/2019 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 17/10/2019 | 181.00p | 181.00p | 174.00p | 179.00p | 1007 |
| 16/10/2019 | 177.50p | 181.00p | 177.50p | 181.00p | 0 |
| 15/10/2019 | 171.00p | 177.50p | 171.00p | 177.50p | 2577 |
| 14/10/2019 | 171.00p | 171.00p | 168.48p | 171.00p | 1000 |
| 11/10/2019 | 170.00p | 179.08p | 166.25p | 171.00p | 2849 |
| 10/10/2019 | 170.00p | 180.00p | 170.00p | 170.00p | 2150 |
| 09/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 771 |
| 30/09/2019 | 170.00p | 176.95p | 160.20p | 170.00p | 3685 |
| 27/09/2019 | 172.50p | 172.50p | 162.00p | 168.00p | 4203 |
| 26/09/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 25/09/2019 | 172.50p | 176.25p | 172.50p | 172.50p | 48 |
| 24/09/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 23/09/2019 | 170.00p | 176.25p | 166.00p | 172.50p | 1281 |
| 20/09/2019 | 170.00p | 170.00p | 169.00p | 170.00p | 2000 |
| 19/09/2019 | 170.00p | 180.00p | 170.00p | 170.00p | 3090 |
| 18/09/2019 | 170.00p | 171.00p | 160.60p | 171.00p | 3073 |
| 17/09/2019 | 170.00p | 190.00p | 156.20p | 170.00p | 19826 |
| 16/09/2019 | 197.00p | 200.00p | 197.00p | 197.00p | 16495 |
| 13/09/2019 | 196.00p | 197.90p | 196.00p | 197.00p | 999 |
*Close Price adjusted for both dividends and splits