MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/09/2019 195.00p 198.00p 195.00p 195.00p 2533
11/09/2019 201.00p 201.00p 190.00p 195.00p 8920
10/09/2019 201.00p 201.00p 201.00p 201.00p 0
09/09/2019 202.00p 202.00p 198.00p 198.00p 2450
06/09/2019 202.00p 202.00p 202.00p 202.00p 300
05/09/2019 202.00p 202.00p 202.00p 202.00p 0
04/09/2019 204.00p 204.00p 200.00p 200.00p 2072
03/09/2019 205.00p 205.00p 201.00p 204.00p 3000
02/09/2019 205.00p 205.00p 204.00p 205.00p 2947
30/08/2019 205.00p 205.00p 204.00p 205.00p 0
29/08/2019 205.00p 210.00p 204.00p 204.00p 3000
28/08/2019 205.00p 205.00p 205.00p 205.00p 0
27/08/2019 205.00p 210.00p 204.00p 205.00p 1640
23/08/2019 205.00p 210.00p 201.50p 205.00p 1450
22/08/2019 205.00p 205.00p 200.00p 205.00p 445
21/08/2019 205.00p 205.00p 205.00p 205.00p 0
20/08/2019 205.00p 205.00p 204.00p 204.00p 2000
19/08/2019 203.00p 207.00p 203.00p 205.00p 241
16/08/2019 203.00p 203.00p 203.00p 203.00p 4825
15/08/2019 207.00p 208.00p 203.00p 203.00p 885
14/08/2019 211.00p 211.00p 206.00p 207.00p 3514
13/08/2019 211.00p 211.00p 207.50p 211.00p 1000
12/08/2019 211.00p 211.00p 208.00p 211.00p 4115
09/08/2019 211.00p 211.00p 206.00p 211.00p 150
08/08/2019 207.00p 213.25p 207.00p 211.00p 2000
07/08/2019 207.00p 207.00p 204.00p 207.00p 2450
06/08/2019 208.00p 208.00p 206.00p 207.00p 850
05/08/2019 209.00p 209.00p 204.00p 208.00p 9125
02/08/2019 208.00p 209.00p 208.00p 209.00p 7573
01/08/2019 208.00p 208.00p 206.00p 208.00p 2000
31/07/2019 208.00p 209.00p 208.00p 208.00p 800
30/07/2019 207.00p 210.00p 207.00p 208.00p 73
29/07/2019 206.00p 210.00p 206.00p 207.00p 800
26/07/2019 205.00p 208.50p 205.00p 206.00p 752
25/07/2019 205.00p 210.00p 205.00p 205.00p 187
24/07/2019 205.00p 205.00p 200.10p 205.00p 469
23/07/2019 205.00p 205.00p 205.00p 205.00p 0
22/07/2019 205.00p 205.00p 205.00p 205.00p 0
19/07/2019 205.00p 205.00p 204.00p 205.00p 0
18/07/2019 205.00p 205.00p 204.00p 204.00p 2000
17/07/2019 205.00p 205.00p 205.00p 205.00p 0
16/07/2019 205.00p 206.00p 205.00p 205.00p 2000
15/07/2019 205.00p 205.00p 205.00p 205.00p 0
12/07/2019 211.00p 211.00p 202.00p 205.00p 4450
11/07/2019 211.00p 214.00p 211.00p 211.00p 370
10/07/2019 211.00p 213.70p 208.25p 211.00p 11510
09/07/2019 210.00p 211.00p 210.00p 211.00p 400
08/07/2019 210.00p 210.00p 210.00p 210.00p 5000

*Close Price adjusted for both dividends and splits