MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/01/2017 167.50p 170.50p 167.50p 169.50p 3500
03/01/2017 167.50p 170.50p 167.50p 167.50p 6502
30/12/2016 167.50p 167.50p 163.09p 167.50p 115
29/12/2016 167.50p 169.00p 167.50p 167.50p 0
28/12/2016 169.00p 171.50p 165.00p 169.00p 10089
23/12/2016 171.00p 171.50p 165.00p 169.00p 4673
22/12/2016 171.00p 171.00p 171.00p 171.00p 0
21/12/2016 172.50p 172.50p 170.00p 171.00p 13877
20/12/2016 172.50p 172.50p 170.63p 172.50p 16500
19/12/2016 172.50p 172.50p 172.50p 172.50p 40000
16/12/2016 172.50p 172.50p 172.50p 172.50p 0
15/12/2016 172.50p 172.50p 170.00p 172.50p 6000
14/12/2016 172.50p 172.50p 172.50p 172.50p 0
13/12/2016 172.50p 175.00p 172.50p 172.50p 2287
12/12/2016 171.00p 174.27p 171.00p 172.50p 27500
09/12/2016 171.00p 171.80p 171.00p 171.00p 7330
08/12/2016 171.00p 171.00p 171.00p 171.00p 0
07/12/2016 172.50p 172.50p 170.00p 171.00p 10000
06/12/2016 173.50p 173.50p 170.00p 172.50p 2000
05/12/2016 176.00p 176.00p 170.00p 173.50p 9777
02/12/2016 176.00p 176.00p 172.96p 176.00p 5000
01/12/2016 176.00p 177.00p 176.00p 176.00p 0
30/11/2016 177.00p 177.00p 177.00p 177.00p 0
29/11/2016 177.00p 177.00p 177.00p 177.00p 0
28/11/2016 175.00p 180.84p 175.00p 177.00p 3500
25/11/2016 173.50p 175.00p 173.00p 175.00p 800
24/11/2016 164.50p 173.00p 162.00p 171.50p 37811
23/11/2016 155.00p 164.00p 153.80p 163.50p 8610
22/11/2016 150.00p 157.00p 150.00p 155.00p 3842
21/11/2016 148.50p 150.00p 148.50p 150.00p 0
18/11/2016 148.50p 148.50p 148.50p 148.50p 0
17/11/2016 148.50p 148.50p 148.50p 148.50p 0
16/11/2016 150.50p 150.50p 146.00p 148.50p 5000
15/11/2016 150.00p 150.50p 150.00p 150.50p 0
14/11/2016 148.50p 150.00p 147.00p 150.00p 2000
11/11/2016 148.50p 148.50p 148.50p 148.50p 0
10/11/2016 148.50p 148.50p 148.50p 148.50p 0
09/11/2016 146.50p 148.60p 146.50p 148.50p 400
08/11/2016 150.50p 150.50p 150.50p 150.50p 0
07/11/2016 150.50p 150.50p 150.50p 150.50p 0
04/11/2016 150.50p 150.50p 150.50p 150.50p 0
03/11/2016 150.50p 150.50p 147.00p 150.50p 800
02/11/2016 150.00p 150.50p 147.00p 150.50p 3500
01/11/2016 150.00p 150.00p 150.00p 150.00p 0
31/10/2016 150.00p 150.00p 150.00p 150.00p 10159
28/10/2016 149.50p 150.00p 149.50p 150.00p 0
27/10/2016 148.50p 149.50p 148.50p 149.50p 900
26/10/2016 148.50p 148.50p 148.50p 148.50p 0
25/10/2016 148.50p 148.50p 145.00p 148.50p 2594
24/10/2016 148.50p 148.50p 145.00p 148.50p 1000
21/10/2016 148.50p 148.50p 148.50p 148.50p 0
20/10/2016 148.50p 148.50p 148.50p 148.50p 0
19/10/2016 151.50p 151.50p 146.00p 148.50p 2250
18/10/2016 155.50p 155.50p 150.00p 153.50p 6100
17/10/2016 155.50p 155.50p 155.50p 155.50p 0
14/10/2016 155.50p 156.75p 153.05p 155.50p 6465
13/10/2016 158.50p 158.50p 153.00p 155.50p 9000
12/10/2016 158.50p 158.50p 158.50p 158.50p 0
11/10/2016 158.50p 158.50p 158.50p 158.50p 0
10/10/2016 158.50p 158.50p 158.50p 158.50p 0
07/10/2016 158.50p 159.50p 155.00p 158.50p 3841
06/10/2016 156.50p 159.00p 156.50p 158.50p 3750
05/10/2016 156.50p 156.50p 156.50p 156.50p 5000
04/10/2016 158.50p 158.50p 156.50p 156.50p 0
03/10/2016 158.50p 158.50p 158.50p 158.50p 15000
30/09/2016 158.50p 158.50p 158.50p 158.50p 0
29/09/2016 158.50p 158.50p 155.50p 158.50p 1000
28/09/2016 155.50p 162.00p 155.50p 158.50p 11034
27/09/2016 155.50p 155.50p 155.50p 155.50p 0
26/09/2016 153.50p 155.50p 153.00p 155.50p 4818
23/09/2016 152.50p 153.50p 152.50p 153.50p 2298
22/09/2016 151.50p 155.00p 151.50p 153.50p 9000
21/09/2016 151.50p 151.50p 151.50p 151.50p 0
20/09/2016 151.50p 151.50p 148.00p 151.50p 27000
19/09/2016 151.50p 151.50p 151.50p 151.50p 0
16/09/2016 151.50p 151.50p 151.50p 151.50p 0
15/09/2016 151.50p 151.50p 151.50p 151.50p 0
14/09/2016 151.50p 151.50p 151.50p 151.50p 0
13/09/2016 151.50p 151.50p 151.50p 151.50p 0
12/09/2016 151.50p 151.99p 151.50p 151.50p 4499
09/09/2016 152.50p 152.50p 150.00p 151.50p 3750
08/09/2016 152.50p 152.50p 150.00p 152.50p 567
07/09/2016 152.50p 152.50p 152.50p 152.50p 0
06/09/2016 151.50p 152.50p 151.50p 152.50p 0
05/09/2016 151.50p 151.50p 151.50p 151.50p 0
02/09/2016 152.50p 152.50p 148.00p 151.50p 2500
01/09/2016 152.50p 152.50p 150.00p 152.50p 8200
31/08/2016 153.50p 154.60p 149.00p 152.50p 4322
30/08/2016 153.50p 153.50p 153.50p 153.50p 0
26/08/2016 153.50p 153.50p 153.50p 153.50p 0
25/08/2016 153.50p 153.50p 153.50p 153.50p 0
24/08/2016 153.50p 153.50p 153.50p 153.50p 0
23/08/2016 153.50p 154.75p 150.00p 153.50p 1587
22/08/2016 154.50p 158.00p 150.00p 153.50p 54048
19/08/2016 156.50p 156.50p 154.00p 154.50p 0
18/08/2016 155.50p 156.50p 155.50p 156.50p 0
17/08/2016 155.50p 157.00p 153.05p 155.50p 3224
16/08/2016 151.50p 156.00p 151.50p 155.50p 6595
15/08/2016 151.00p 151.50p 149.96p 151.50p 5212
12/08/2016 151.00p 151.00p 151.00p 151.00p 5000
11/08/2016 150.00p 151.50p 150.00p 151.00p 19137
10/08/2016 150.00p 150.00p 150.00p 150.00p 0
09/08/2016 150.00p 150.00p 150.00p 150.00p 0
08/08/2016 150.00p 151.00p 148.00p 150.00p 31750
05/08/2016 151.50p 151.50p 144.94p 150.00p 2325
04/08/2016 151.50p 151.50p 151.50p 151.50p 0
03/08/2016 151.50p 151.50p 151.50p 151.50p 0
02/08/2016 151.50p 151.50p 151.50p 151.50p 0
01/08/2016 151.50p 151.50p 151.50p 151.50p 0
29/07/2016 151.50p 153.00p 148.00p 151.50p 4780
28/07/2016 151.50p 151.50p 151.50p 151.50p 0
27/07/2016 153.50p 153.50p 148.00p 151.50p 5130
26/07/2016 153.50p 153.50p 153.50p 153.50p 0
25/07/2016 151.50p 153.50p 150.00p 153.50p 27137
22/07/2016 151.50p 151.50p 150.00p 151.50p 5000
21/07/2016 154.50p 156.00p 151.50p 151.50p 44
20/07/2016 148.50p 155.00p 148.50p 154.50p 9750
19/07/2016 147.50p 149.00p 146.00p 148.50p 1462
18/07/2016 146.50p 147.50p 146.00p 147.50p 4000
15/07/2016 144.50p 146.50p 144.50p 146.50p 1974
14/07/2016 146.50p 146.50p 140.50p 144.50p 5100
13/07/2016 148.50p 148.50p 141.50p 146.50p 17500
12/07/2016 141.50p 149.00p 141.50p 148.50p 21053
11/07/2016 141.50p 141.50p 138.00p 141.50p 8341
08/07/2016 141.50p 141.50p 141.50p 141.50p 0
07/07/2016 145.00p 145.00p 140.00p 141.50p 1408
06/07/2016 155.00p 155.00p 145.00p 145.00p 860
05/07/2016 155.00p 155.00p 155.00p 155.00p 0
04/07/2016 155.00p 155.00p 155.00p 155.00p 0
01/07/2016 155.00p 155.00p 155.00p 155.00p 0
30/06/2016 155.00p 156.00p 155.00p 155.00p 2000
29/06/2016 157.50p 157.50p 150.00p 155.00p 29338
28/06/2016 163.00p 163.00p 152.50p 157.50p 4500
27/06/2016 164.00p 164.00p 163.00p 163.00p 0
24/06/2016 162.00p 164.00p 155.13p 164.00p 13000
23/06/2016 172.50p 175.00p 172.50p 172.50p 0
22/06/2016 175.00p 175.00p 175.00p 175.00p 0
21/06/2016 175.00p 175.00p 170.00p 175.00p 1381
20/06/2016 180.00p 180.00p 173.10p 176.00p 74
17/06/2016 180.00p 180.00p 180.00p 180.00p 0
16/06/2016 180.00p 180.00p 175.00p 180.00p 850
15/06/2016 180.00p 180.00p 180.00p 180.00p 0
14/06/2016 183.50p 183.50p 180.00p 180.00p 0
13/06/2016 183.50p 183.50p 180.00p 183.50p 2100
10/06/2016 185.00p 185.00p 180.25p 183.50p 3438
09/06/2016 182.50p 182.50p 182.50p 182.50p 0
08/06/2016 182.50p 183.00p 182.50p 182.50p 500
07/06/2016 182.50p 183.00p 182.50p 182.50p 1000
06/06/2016 182.50p 182.50p 180.75p 182.50p 233
03/06/2016 182.50p 182.50p 180.00p 182.50p 4800
02/06/2016 182.50p 182.50p 182.50p 182.50p 0
01/06/2016 181.50p 182.50p 180.75p 182.50p 1617
31/05/2016 181.50p 181.50p 181.50p 181.50p 0
27/05/2016 181.50p 181.50p 181.00p 181.50p 0
26/05/2016 181.50p 181.50p 181.50p 181.50p 0
25/05/2016 181.50p 181.50p 181.50p 181.50p 0
24/05/2016 181.50p 181.50p 178.00p 181.50p 725
23/05/2016 181.50p 181.50p 181.50p 181.50p 0
20/05/2016 181.50p 181.50p 181.50p 181.50p 0
19/05/2016 181.50p 181.50p 178.00p 181.50p 1738
18/05/2016 181.00p 181.50p 181.00p 181.50p 0
17/05/2016 181.00p 182.50p 181.00p 181.00p 900
16/05/2016 179.00p 181.00p 177.00p 181.00p 5377
13/05/2016 179.00p 179.00p 179.00p 179.00p 0
12/05/2016 179.00p 179.00p 175.00p 179.00p 8020
11/05/2016 180.00p 180.00p 175.00p 179.00p 15593
10/05/2016 180.00p 180.00p 175.00p 180.00p 2251
09/05/2016 180.00p 180.00p 174.00p 180.00p 3922
06/05/2016 182.00p 182.00p 180.00p 180.00p 550
05/05/2016 182.00p 182.00p 182.00p 182.00p 0
04/05/2016 182.00p 182.00p 182.00p 182.00p 38000
03/05/2016 183.00p 183.00p 177.00p 182.00p 2120
29/04/2016 183.00p 183.00p 183.00p 183.00p 0
28/04/2016 183.00p 183.00p 183.00p 183.00p 0
27/04/2016 183.00p 183.00p 183.00p 183.00p 0
26/04/2016 183.00p 183.00p 183.00p 183.00p 0
25/04/2016 183.00p 183.00p 183.00p 183.00p 3000
22/04/2016 185.00p 185.00p 183.00p 183.00p 0
21/04/2016 185.00p 185.00p 185.00p 185.00p 0
20/04/2016 186.00p 186.00p 185.00p 185.00p 0
19/04/2016 186.00p 186.00p 186.00p 186.00p 0
18/04/2016 186.00p 186.00p 186.00p 186.00p 0
15/04/2016 186.00p 186.00p 186.00p 186.00p 0
14/04/2016 185.00p 186.00p 182.00p 186.00p 1912
13/04/2016 186.00p 186.00p 182.00p 185.00p 2880
12/04/2016 186.00p 186.00p 186.00p 186.00p 0
11/04/2016 186.50p 186.50p 183.00p 186.00p 5000
08/04/2016 186.50p 186.50p 186.50p 186.50p 0
07/04/2016 186.50p 186.50p 183.07p 186.50p 500
06/04/2016 187.50p 187.50p 183.00p 186.50p 5617
05/04/2016 187.50p 187.50p 185.05p 187.50p 10531
04/04/2016 187.50p 187.50p 187.50p 187.50p 0
01/04/2016 187.50p 187.50p 187.00p 187.50p 8134
31/03/2016 187.50p 187.50p 187.50p 187.50p 0
30/03/2016 187.50p 188.00p 184.28p 187.50p 3910
29/03/2016 187.50p 187.50p 187.50p 187.50p 4023
24/03/2016 187.50p 187.50p 187.50p 187.50p 0
23/03/2016 187.50p 187.50p 187.50p 187.50p 0
22/03/2016 187.50p 187.50p 187.50p 187.50p 0
21/03/2016 186.50p 187.50p 186.50p 187.50p 0

*Close Price adjusted for both dividends and splits