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 |
|---|---|---|---|---|---|
| 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 |
| 05/07/2019 | 209.00p | 210.00p | 209.00p | 209.00p | 5999 |
| 04/07/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 2094 |
| 03/07/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 1170 |
| 02/07/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 2400 |
| 01/07/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 2000 |
| 28/06/2019 | 208.00p | 208.00p | 205.75p | 208.00p | 3125 |
| 27/06/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 435 |
| 26/06/2019 | 209.00p | 209.00p | 204.50p | 209.00p | 2483 |
| 25/06/2019 | 208.00p | 209.00p | 208.00p | 209.00p | 4935 |
| 24/06/2019 | 208.00p | 208.00p | 205.00p | 208.00p | 2500 |
| 21/06/2019 | 207.00p | 208.00p | 202.00p | 208.00p | 300 |
| 20/06/2019 | 210.00p | 212.00p | 206.00p | 207.00p | 4386 |
| 19/06/2019 | 213.00p | 213.92p | 210.06p | 213.00p | 3500 |
| 18/06/2019 | 213.00p | 214.00p | 210.06p | 213.00p | 4630 |
| 17/06/2019 | 213.00p | 213.25p | 210.00p | 213.00p | 4659 |
| 14/06/2019 | 213.00p | 213.00p | 210.25p | 213.00p | 2250 |
| 13/06/2019 | 213.00p | 213.70p | 210.00p | 213.00p | 3128 |
| 12/06/2019 | 215.00p | 215.00p | 210.00p | 213.00p | 1000 |
| 11/06/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/06/2019 | 215.00p | 220.00p | 210.00p | 215.00p | 2583 |
| 07/06/2019 | 218.00p | 219.00p | 210.00p | 215.00p | 4171 |
| 06/06/2019 | 217.00p | 224.00p | 210.06p | 216.00p | 18801 |
| 05/06/2019 | 218.00p | 219.00p | 218.00p | 219.00p | 0 |
| 04/06/2019 | 218.00p | 221.20p | 218.00p | 218.00p | 990 |
| 03/06/2019 | 217.00p | 218.00p | 217.00p | 218.00p | 0 |
| 31/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 30/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 29/05/2019 | 217.00p | 217.00p | 212.10p | 217.00p | 502 |
| 28/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 24/05/2019 | 217.00p | 217.00p | 212.10p | 217.00p | 600 |
| 23/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 22/05/2019 | 217.00p | 217.00p | 212.75p | 217.00p | 1105 |
| 21/05/2019 | 217.00p | 220.40p | 216.00p | 217.00p | 5507 |
| 20/05/2019 | 217.00p | 219.50p | 217.00p | 217.00p | 2000 |
| 17/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 16/05/2019 | 217.00p | 219.50p | 217.00p | 217.00p | 1000 |
| 15/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 5000 |
| 14/05/2019 | 216.00p | 217.00p | 212.00p | 217.00p | 5317 |
| 13/05/2019 | 209.00p | 218.00p | 209.00p | 216.00p | 5209 |
| 10/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 09/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 08/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 07/05/2019 | 209.00p | 214.00p | 209.00p | 209.00p | 132 |
| 03/05/2019 | 206.00p | 210.25p | 202.08p | 209.00p | 5949 |
| 02/05/2019 | 206.00p | 210.00p | 206.00p | 206.00p | 2700 |
| 01/05/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 1450 |
| 30/04/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 29/04/2019 | 206.00p | 208.00p | 202.08p | 206.00p | 4098 |
| 26/04/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 1500 |
| 25/04/2019 | 207.00p | 207.00p | 204.00p | 206.00p | 497 |
| 24/04/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 4828 |
| 23/04/2019 | 209.00p | 209.00p | 207.00p | 207.00p | 0 |
| 18/04/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 17/04/2019 | 208.00p | 209.00p | 208.00p | 209.00p | 0 |
| 16/04/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 2000 |
| 15/04/2019 | 209.00p | 209.00p | 204.00p | 208.00p | 518 |
| 12/04/2019 | 209.00p | 209.00p | 205.00p | 209.00p | 266 |
| 11/04/2019 | 209.00p | 209.00p | 204.00p | 209.00p | 3113 |
| 10/04/2019 | 205.00p | 209.00p | 205.00p | 209.00p | 1635 |
| 09/04/2019 | 203.00p | 208.00p | 203.00p | 205.00p | 2600 |
| 08/04/2019 | 205.00p | 205.00p | 200.00p | 203.00p | 1144 |
| 05/04/2019 | 209.00p | 209.00p | 202.00p | 205.00p | 7000 |
| 04/04/2019 | 212.00p | 212.00p | 208.00p | 210.00p | 3783 |
| 03/04/2019 | 212.00p | 212.50p | 202.00p | 212.00p | 634 |
| 02/04/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 01/04/2019 | 211.00p | 212.80p | 211.00p | 212.00p | 2820 |
| 29/03/2019 | 211.00p | 212.00p | 211.00p | 212.00p | 1000 |
| 28/03/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 27/03/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 26/03/2019 | 212.00p | 212.00p | 208.00p | 211.00p | 1376 |
| 25/03/2019 | 212.00p | 212.00p | 211.00p | 212.00p | 379 |
| 22/03/2019 | 213.00p | 213.00p | 211.00p | 212.00p | 947 |
| 21/03/2019 | 214.00p | 214.00p | 213.00p | 213.00p | 0 |
| 20/03/2019 | 214.00p | 214.00p | 210.00p | 214.00p | 2000 |
| 19/03/2019 | 214.00p | 214.00p | 213.00p | 214.00p | 10000 |
| 18/03/2019 | 215.00p | 215.00p | 210.00p | 214.00p | 2929 |
| 15/03/2019 | 217.00p | 217.00p | 212.00p | 215.00p | 1000 |
| 14/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 13/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 12/03/2019 | 219.00p | 220.40p | 217.00p | 217.00p | 400 |
| 11/03/2019 | 219.00p | 219.50p | 219.00p | 219.00p | 2500 |
| 08/03/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 07/03/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 06/03/2019 | 218.00p | 219.00p | 218.00p | 219.00p | 0 |
| 05/03/2019 | 217.00p | 218.40p | 216.04p | 218.00p | 2190 |
| 04/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 01/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 28/02/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 27/02/2019 | 219.00p | 219.00p | 215.43p | 217.00p | 3860 |
| 26/02/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 25/02/2019 | 220.00p | 220.00p | 216.06p | 219.00p | 2174 |
| 22/02/2019 | 221.00p | 221.00p | 219.00p | 220.00p | 354 |
| 21/02/2019 | 220.00p | 222.00p | 218.00p | 221.00p | 780 |
| 20/02/2019 | 222.00p | 222.00p | 218.00p | 220.00p | 1000 |
| 19/02/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 1753 |
| 18/02/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 15/02/2019 | 221.00p | 222.00p | 221.00p | 222.00p | 0 |
| 14/02/2019 | 221.00p | 222.90p | 221.00p | 221.00p | 781 |
| 13/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 12/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 11/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 08/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 07/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 06/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 05/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 04/02/2019 | 221.00p | 221.00p | 216.00p | 221.00p | 1500 |
| 01/02/2019 | 221.00p | 221.00p | 216.10p | 221.00p | 275 |
| 31/01/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 30/01/2019 | 221.00p | 221.00p | 220.00p | 221.00p | 0 |
| 29/01/2019 | 221.00p | 222.90p | 216.10p | 221.00p | 2704 |
| 28/01/2019 | 220.00p | 221.90p | 220.00p | 221.00p | 2500 |
| 25/01/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/01/2019 | 221.00p | 221.00p | 220.00p | 220.00p | 0 |
| 23/01/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 22/01/2019 | 221.00p | 221.00p | 216.10p | 221.00p | 1000 |
| 21/01/2019 | 220.00p | 221.00p | 220.00p | 221.00p | 8000 |
| 18/01/2019 | 219.00p | 223.00p | 219.00p | 220.00p | 55 |
| 17/01/2019 | 220.00p | 220.00p | 216.00p | 219.00p | 1753 |
| 16/01/2019 | 222.00p | 222.00p | 216.20p | 220.00p | 4300 |
| 15/01/2019 | 223.00p | 223.00p | 222.00p | 222.00p | 1150 |
| 14/01/2019 | 224.00p | 227.61p | 220.00p | 223.00p | 8670 |
| 11/01/2019 | 217.00p | 224.00p | 217.00p | 224.00p | 20 |
| 10/01/2019 | 216.00p | 219.92p | 214.75p | 217.00p | 3156 |
| 09/01/2019 | 211.00p | 219.92p | 211.00p | 216.00p | 1217 |
| 08/01/2019 | 211.00p | 211.90p | 210.00p | 211.00p | 2236 |
| 07/01/2019 | 210.00p | 211.96p | 208.28p | 211.00p | 4463 |
| 04/01/2019 | 210.00p | 211.00p | 210.00p | 210.00p | 479 |
| 03/01/2019 | 209.00p | 210.00p | 206.12p | 210.00p | 565 |
| 02/01/2019 | 209.00p | 209.25p | 206.00p | 209.00p | 525 |
| 31/12/2018 | 209.00p | 210.00p | 209.00p | 209.00p | 2500 |
| 28/12/2018 | 207.00p | 209.00p | 207.00p | 209.00p | 500 |
| 27/12/2018 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 24/12/2018 | 207.00p | 207.00p | 205.00p | 207.00p | 0 |
| 21/12/2018 | 212.00p | 212.00p | 204.00p | 207.00p | 8120 |
| 20/12/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 19/12/2018 | 213.00p | 213.00p | 212.00p | 212.00p | 0 |
| 18/12/2018 | 213.00p | 215.50p | 208.50p | 213.00p | 959 |
| 17/12/2018 | 216.00p | 216.00p | 212.00p | 213.00p | 1171 |
| 14/12/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 13/12/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 3425 |
| 12/12/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 600 |
| 11/12/2018 | 216.00p | 217.00p | 216.00p | 216.00p | 0 |
| 10/12/2018 | 217.00p | 217.00p | 214.00p | 217.00p | 1000 |
| 07/12/2018 | 217.00p | 220.40p | 215.00p | 217.00p | 5000 |
| 06/12/2018 | 220.00p | 220.00p | 212.80p | 217.00p | 2943 |
| 05/12/2018 | 219.00p | 221.00p | 219.00p | 220.00p | 1000 |
| 04/12/2018 | 200.00p | 221.00p | 200.00p | 220.00p | 19174 |
| 03/12/2018 | 197.50p | 199.50p | 195.00p | 199.50p | 5246 |
| 30/11/2018 | 198.00p | 198.00p | 197.10p | 197.50p | 3000 |
| 29/11/2018 | 197.00p | 198.00p | 197.00p | 198.00p | 500 |
| 28/11/2018 | 196.50p | 197.94p | 196.12p | 197.00p | 908 |
*Close Price adjusted for both dividends and splits