MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/08/2018 220.00p 220.00p 214.00p 220.00p 485
10/08/2018 218.00p 220.00p 218.00p 220.00p 1200
09/08/2018 218.00p 218.00p 218.00p 218.00p 0
08/08/2018 221.00p 221.00p 218.00p 218.00p 3712
07/08/2018 221.00p 221.00p 221.00p 221.00p 0
06/08/2018 221.00p 221.00p 221.00p 221.00p 0
03/08/2018 221.00p 221.90p 221.00p 221.00p 88
02/08/2018 221.00p 221.00p 220.00p 221.00p 460
01/08/2018 221.00p 222.00p 216.10p 221.00p 1620
31/07/2018 221.00p 221.00p 221.00p 221.00p 0
30/07/2018 221.00p 223.00p 221.00p 221.00p 201
27/07/2018 221.00p 223.00p 216.10p 221.00p 1363
26/07/2018 221.00p 223.00p 221.00p 221.00p 44
25/07/2018 221.00p 226.00p 216.00p 221.00p 549
24/07/2018 219.00p 221.00p 219.00p 221.00p 34
23/07/2018 219.00p 219.00p 214.00p 219.00p 3600
20/07/2018 221.00p 221.00p 214.00p 219.00p 2234
19/07/2018 222.00p 222.00p 221.00p 222.00p 0
18/07/2018 222.00p 222.00p 218.00p 222.00p 3221
17/07/2018 222.00p 222.00p 222.00p 222.00p 0
16/07/2018 224.00p 226.00p 218.00p 222.00p 5004
13/07/2018 227.00p 227.00p 222.00p 224.00p 9938
12/07/2018 227.00p 227.00p 227.00p 227.00p 0
11/07/2018 227.00p 230.00p 227.00p 227.00p 1000
10/07/2018 230.00p 230.00p 224.00p 227.00p 1080
09/07/2018 230.00p 230.00p 224.00p 224.00p 4000
06/07/2018 230.00p 230.00p 230.00p 230.00p 0
05/07/2018 230.00p 230.00p 230.00p 230.00p 0
04/07/2018 231.00p 231.00p 224.00p 230.00p 3000
03/07/2018 231.00p 231.00p 231.00p 231.00p 0
02/07/2018 231.00p 234.00p 224.14p 231.00p 1012
29/06/2018 231.00p 231.00p 231.00p 231.00p 0
28/06/2018 231.00p 231.00p 231.00p 231.00p 0
27/06/2018 231.00p 231.00p 231.00p 231.00p 0
26/06/2018 231.00p 231.00p 224.14p 231.00p 3130
25/06/2018 231.00p 231.00p 231.00p 231.00p 0
22/06/2018 231.00p 231.00p 231.00p 231.00p 0
21/06/2018 233.00p 233.00p 224.00p 231.00p 676
20/06/2018 232.00p 236.00p 230.00p 236.00p 2580
19/06/2018 232.00p 234.00p 230.00p 232.00p 2704
18/06/2018 230.00p 234.00p 230.00p 232.00p 6755
15/06/2018 229.00p 232.00p 229.00p 230.00p 1935
14/06/2018 229.00p 232.00p 224.00p 229.00p 2014
13/06/2018 229.00p 230.00p 229.00p 229.00p 0
12/06/2018 231.00p 231.00p 226.36p 230.00p 3708
11/06/2018 231.00p 231.00p 229.25p 231.00p 2000
08/06/2018 231.00p 236.00p 229.00p 231.00p 3703
07/06/2018 234.00p 238.00p 230.06p 231.00p 6989
06/06/2018 211.00p 243.25p 211.00p 234.00p 34992
05/06/2018 208.00p 208.00p 208.00p 208.00p 0
04/06/2018 206.00p 210.00p 206.00p 208.00p 3520
01/06/2018 207.00p 207.00p 204.60p 206.00p 250
31/05/2018 205.00p 210.00p 205.00p 207.00p 39841
30/05/2018 205.00p 205.00p 205.00p 205.00p 0
29/05/2018 205.00p 210.00p 205.00p 205.00p 259
25/05/2018 205.00p 205.00p 203.10p 205.00p 302
24/05/2018 199.50p 210.00p 199.50p 205.00p 10348
23/05/2018 200.00p 200.00p 199.50p 199.50p 0
22/05/2018 196.00p 201.30p 196.00p 200.00p 3000
21/05/2018 195.00p 199.92p 193.76p 196.00p 950
18/05/2018 193.50p 195.00p 193.50p 195.00p 0
17/05/2018 189.00p 195.00p 189.00p 193.50p 5500
16/05/2018 187.50p 192.00p 187.50p 189.00p 1250
15/05/2018 186.00p 192.00p 186.00p 187.50p 3385
14/05/2018 186.00p 190.00p 186.00p 186.00p 3
11/05/2018 185.00p 186.00p 185.00p 186.00p 0
10/05/2018 183.00p 188.00p 183.00p 185.00p 3000
09/05/2018 183.00p 183.00p 183.00p 183.00p 0
08/05/2018 184.00p 184.00p 183.00p 183.00p 11708
04/05/2018 184.00p 184.00p 184.00p 184.00p 0
03/05/2018 185.00p 185.00p 183.00p 184.00p 1864
02/05/2018 185.00p 188.00p 185.00p 185.00p 5000
01/05/2018 185.00p 185.00p 185.00p 185.00p 0
30/04/2018 185.00p 185.00p 182.00p 185.00p 3299
27/04/2018 185.00p 185.00p 182.48p 185.00p 268
26/04/2018 185.00p 185.00p 182.48p 185.00p 65
25/04/2018 185.00p 185.00p 185.00p 185.00p 0
24/04/2018 185.00p 187.64p 185.00p 185.00p 1614
23/04/2018 183.50p 185.00p 182.50p 185.00p 297
20/04/2018 183.50p 183.50p 183.50p 183.50p 0
19/04/2018 185.00p 185.00p 183.50p 183.50p 0
18/04/2018 185.00p 185.00p 185.00p 185.00p 0
17/04/2018 185.00p 185.00p 185.00p 185.00p 0
16/04/2018 185.00p 185.00p 185.00p 185.00p 0
13/04/2018 184.00p 185.00p 183.00p 185.00p 744
12/04/2018 185.00p 185.00p 180.50p 184.00p 1000
11/04/2018 185.00p 185.00p 180.00p 185.00p 7093
10/04/2018 185.00p 185.00p 180.00p 185.00p 4684
09/04/2018 185.00p 185.00p 181.50p 185.00p 3439
06/04/2018 185.00p 185.00p 185.00p 185.00p 0
05/04/2018 185.00p 185.00p 184.00p 185.00p 2950
04/04/2018 185.00p 185.00p 185.00p 185.00p 0
03/04/2018 185.00p 190.00p 185.00p 185.00p 600
29/03/2018 185.00p 185.00p 185.00p 185.00p 0
28/03/2018 185.00p 185.00p 185.00p 185.00p 0
27/03/2018 185.00p 190.00p 184.00p 185.00p 2575
26/03/2018 185.00p 190.00p 185.00p 185.00p 1900
23/03/2018 185.00p 190.00p 185.00p 185.00p 16
22/03/2018 185.00p 185.00p 185.00p 185.00p 0
21/03/2018 185.00p 185.00p 185.00p 185.00p 0
20/03/2018 182.00p 185.00p 182.00p 185.00p 500
19/03/2018 182.00p 183.96p 182.00p 182.00p 156
16/03/2018 182.00p 184.00p 182.00p 182.00p 2500
15/03/2018 182.00p 182.00p 182.00p 182.00p 0
14/03/2018 179.50p 182.00p 179.50p 182.00p 7000
13/03/2018 179.50p 182.00p 179.50p 179.50p 100
12/03/2018 179.50p 179.50p 179.50p 179.50p 0
09/03/2018 179.50p 179.50p 179.50p 179.50p 0
08/03/2018 184.00p 184.00p 179.50p 179.50p 1250
07/03/2018 184.00p 184.00p 181.00p 184.00p 1923
06/03/2018 184.00p 184.00p 182.50p 184.00p 290
05/03/2018 184.00p 184.00p 184.00p 184.00p 0
02/03/2018 184.00p 184.00p 180.25p 184.00p 3500
01/03/2018 184.00p 184.00p 182.70p 184.00p 1400
28/02/2018 184.00p 184.00p 184.00p 184.00p 0
27/02/2018 184.00p 184.00p 184.00p 184.00p 0
26/02/2018 186.00p 186.00p 180.08p 184.00p 2600
23/02/2018 186.00p 187.00p 183.00p 186.00p 546
22/02/2018 187.50p 187.50p 183.00p 186.00p 4500
21/02/2018 187.00p 187.50p 187.00p 187.50p 0
20/02/2018 187.00p 187.00p 187.00p 187.00p 0
19/02/2018 187.00p 187.00p 187.00p 187.00p 4000
16/02/2018 177.50p 187.00p 177.50p 187.00p 6594
15/02/2018 177.50p 179.75p 177.50p 177.50p 1350
14/02/2018 177.50p 177.50p 175.10p 177.50p 287
13/02/2018 177.50p 177.50p 175.00p 177.50p 135
12/02/2018 176.50p 179.25p 176.50p 177.50p 275
09/02/2018 176.50p 176.50p 173.00p 176.50p 1000
08/02/2018 176.50p 178.00p 176.50p 176.50p 1116
07/02/2018 176.00p 178.25p 172.00p 176.50p 4962
06/02/2018 176.00p 178.00p 176.00p 176.00p 0
05/02/2018 181.00p 181.00p 175.00p 178.00p 5298
02/02/2018 180.00p 182.50p 180.00p 182.50p 2950
01/02/2018 176.50p 180.00p 176.50p 180.00p 5533
31/01/2018 177.00p 180.00p 172.00p 176.00p 5796
30/01/2018 181.50p 181.50p 173.00p 177.50p 3500
29/01/2018 184.00p 184.00p 175.00p 181.50p 6450
26/01/2018 184.00p 188.00p 184.00p 184.00p 2
25/01/2018 179.50p 186.00p 179.50p 184.00p 7274
24/01/2018 179.50p 180.00p 176.00p 179.50p 3777
23/01/2018 179.50p 179.50p 177.20p 179.50p 500
22/01/2018 181.00p 181.00p 179.00p 179.50p 4000
19/01/2018 182.50p 185.00p 180.00p 181.00p 10927
18/01/2018 187.50p 188.00p 182.50p 182.50p 4840
17/01/2018 192.50p 192.50p 187.50p 187.50p 550
16/01/2018 194.50p 196.00p 192.50p 192.50p 50
15/01/2018 196.00p 199.04p 195.00p 195.00p 614
12/01/2018 196.00p 199.04p 192.00p 196.00p 800
11/01/2018 200.00p 200.00p 196.00p 198.00p 7923
10/01/2018 201.00p 202.00p 198.00p 199.00p 4343
09/01/2018 203.00p 203.00p 201.00p 201.00p 3870
08/01/2018 204.00p 204.00p 201.00p 203.00p 3100
05/01/2018 206.00p 210.00p 200.00p 204.00p 2909
04/01/2018 207.00p 208.00p 204.06p 208.00p 696
03/01/2018 208.00p 208.00p 205.14p 207.00p 255
02/01/2018 208.00p 210.72p 208.00p 208.00p 1320
29/12/2017 212.50p 214.40p 208.50p 208.50p 4399
28/12/2017 215.00p 220.00p 211.50p 212.50p 8350
27/12/2017 214.00p 220.00p 214.00p 215.00p 1110
22/12/2017 214.00p 214.00p 212.50p 214.00p 750
21/12/2017 212.00p 215.00p 212.00p 214.00p 4450
20/12/2017 215.00p 215.00p 212.00p 212.00p 6500
19/12/2017 212.00p 220.00p 212.00p 215.00p 7325
18/12/2017 202.50p 212.00p 202.50p 211.00p 5457
15/12/2017 202.50p 207.00p 200.00p 202.50p 5631
14/12/2017 198.50p 208.00p 198.50p 202.50p 9097
13/12/2017 198.50p 202.00p 196.00p 198.50p 3950
12/12/2017 198.50p 202.00p 198.50p 198.50p -4854
11/12/2017 198.50p 198.50p 198.50p 198.50p 10000
08/12/2017 196.00p 202.00p 196.00p 198.50p 3500
07/12/2017 191.50p 200.50p 191.50p 196.00p 1585
06/12/2017 188.50p 193.50p 188.50p 193.50p 1021
05/12/2017 188.50p 188.50p 187.50p 188.50p 5000
04/12/2017 186.50p 189.70p 182.00p 188.50p 9429
01/12/2017 194.00p 194.00p 186.50p 186.50p 2700
30/11/2017 185.00p 195.50p 180.00p 194.00p 18753
29/11/2017 181.00p 181.00p 181.00p 181.00p 233
28/11/2017 182.50p 182.50p 178.00p 181.00p 2179
27/11/2017 181.00p 182.50p 181.00p 182.50p 0
24/11/2017 181.00p 181.00p 181.00p 181.00p 0
23/11/2017 179.00p 181.00p 179.00p 181.00p 1000
22/11/2017 180.00p 180.00p 179.00p 179.00p 2461
21/11/2017 180.00p 180.95p 180.00p 180.00p 191
20/11/2017 181.50p 184.00p 176.00p 180.00p 6359
17/11/2017 181.50p 181.50p 181.50p 181.50p 0
16/11/2017 181.50p 181.50p 181.50p 181.50p 0
15/11/2017 181.50p 181.50p 181.50p 181.50p 0
14/11/2017 184.00p 187.00p 178.07p 181.50p 15135
13/11/2017 189.00p 189.75p 183.00p 184.00p 7883
10/11/2017 189.00p 190.00p 189.00p 189.00p 524
09/11/2017 187.50p 188.50p 187.50p 188.50p 0
08/11/2017 178.50p 187.50p 178.50p 187.50p 18000
07/11/2017 178.00p 180.00p 176.25p 179.00p 10322
06/11/2017 181.00p 182.00p 175.00p 178.00p 28442
03/11/2017 182.50p 183.35p 180.50p 181.00p 3427
02/11/2017 182.50p 182.50p 180.05p 182.50p 500
01/11/2017 182.50p 183.75p 182.45p 182.50p 5902
31/10/2017 182.50p 184.00p 180.00p 182.50p 2444
30/10/2017 190.00p 190.00p 180.00p 182.50p 19300
27/10/2017 191.50p 191.50p 184.00p 190.00p 11302

*Close Price adjusted for both dividends and splits