MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/03/2016 185.50p 186.50p 185.25p 186.50p 1346
17/03/2016 185.50p 185.50p 183.00p 185.50p 10200
16/03/2016 185.50p 185.50p 183.00p 185.50p 3000
15/03/2016 185.50p 185.50p 183.05p 185.50p 1869
14/03/2016 185.50p 185.50p 185.50p 185.50p 0
11/03/2016 184.50p 185.90p 183.05p 185.50p 1900
10/03/2016 182.50p 184.50p 182.50p 184.50p 2247
09/03/2016 182.50p 182.50p 178.00p 182.50p 10000
08/03/2016 182.50p 182.50p 178.00p 182.50p 3399
07/03/2016 182.50p 182.50p 182.00p 182.50p 881
04/03/2016 182.50p 182.75p 182.00p 182.50p 15000
03/03/2016 180.50p 182.50p 177.07p 182.50p 4857
02/03/2016 180.50p 181.00p 180.50p 180.50p 1000
01/03/2016 182.00p 182.00p 178.00p 180.50p 12625
29/02/2016 182.00p 182.00p 182.00p 182.00p 0
26/02/2016 179.50p 182.80p 175.54p 182.00p 27497
25/02/2016 187.50p 187.50p 177.00p 179.50p 15313
24/02/2016 188.50p 188.50p 187.50p 187.50p 0
23/02/2016 196.00p 196.00p 188.50p 188.50p 500
22/02/2016 196.00p 196.00p 196.00p 196.00p 50000
19/02/2016 196.50p 197.00p 193.00p 196.00p 9168
18/02/2016 196.50p 197.75p 195.01p 196.50p 5300
17/02/2016 196.50p 196.50p 193.00p 196.50p 1250
16/02/2016 199.00p 199.00p 195.00p 196.50p 6182
15/02/2016 200.00p 200.00p 195.00p 199.00p 52450
12/02/2016 200.00p 200.00p 195.10p 200.00p 840
11/02/2016 203.50p 203.50p 195.00p 200.00p 10050
10/02/2016 203.50p 203.50p 203.50p 203.50p 0
09/02/2016 203.50p 203.50p 200.07p 203.50p 1000
08/02/2016 203.50p 205.00p 203.50p 203.50p 850
05/02/2016 203.50p 205.00p 203.50p 203.50p 481
04/02/2016 203.50p 203.50p 203.50p 203.50p 0
03/02/2016 203.50p 203.50p 200.84p 203.50p 3500
02/02/2016 201.50p 203.50p 201.50p 203.50p 0
01/02/2016 201.50p 203.50p 201.50p 201.50p 485
29/01/2016 201.50p 201.50p 201.50p 201.50p 0
28/01/2016 201.50p 203.60p 201.50p 201.50p 1500
27/01/2016 199.00p 201.50p 199.00p 201.50p 0
26/01/2016 199.00p 201.60p 199.00p 199.00p 3950
25/01/2016 199.00p 200.60p 199.00p 199.00p 5000
22/01/2016 196.50p 199.00p 196.50p 199.00p 0
21/01/2016 201.00p 201.00p 193.00p 196.50p 2500
20/01/2016 204.00p 204.50p 198.00p 201.00p 3462
19/01/2016 205.00p 205.00p 204.00p 204.00p 0
18/01/2016 205.00p 207.00p 200.00p 205.00p 3500
15/01/2016 205.00p 205.00p 205.00p 205.00p 0
14/01/2016 205.00p 205.00p 200.00p 205.00p 3864
13/01/2016 205.00p 205.00p 205.00p 205.00p 0
12/01/2016 205.00p 205.00p 205.00p 205.00p 0
11/01/2016 205.00p 205.00p 205.00p 205.00p 0
08/01/2016 205.00p 205.00p 205.00p 205.00p 0
07/01/2016 205.00p 207.45p 205.00p 205.00p 54
06/01/2016 205.00p 205.00p 205.00p 205.00p 0
05/01/2016 205.00p 207.45p 205.00p 205.00p 111057
04/01/2016 205.00p 207.45p 205.00p 205.00p 547
31/12/2015 205.00p 207.50p 205.00p 205.00p 3122
30/12/2015 205.00p 205.00p 205.00p 205.00p 0
29/12/2015 205.00p 205.00p 200.00p 205.00p 500
24/12/2015 205.00p 205.00p 205.00p 205.00p 0
23/12/2015 205.00p 205.00p 205.00p 205.00p 0
22/12/2015 205.00p 205.00p 205.00p 205.00p 0
21/12/2015 205.00p 205.00p 205.00p 205.00p 0
18/12/2015 205.00p 206.90p 200.00p 205.00p 1614
17/12/2015 205.00p 205.00p 205.00p 205.00p 2000
16/12/2015 205.00p 205.00p 205.00p 205.00p 0
15/12/2015 205.00p 205.00p 205.00p 205.00p 0
14/12/2015 212.00p 212.00p 201.00p 205.00p 3000
11/12/2015 215.00p 215.00p 210.00p 212.00p 4743
10/12/2015 220.00p 220.00p 210.60p 215.00p 2200
09/12/2015 221.50p 221.50p 220.00p 220.00p 0
08/12/2015 221.50p 221.50p 218.88p 221.50p 2900
07/12/2015 224.00p 224.00p 218.00p 221.50p 7116
04/12/2015 225.00p 227.00p 218.00p 224.00p 12234
03/12/2015 224.00p 227.00p 223.00p 225.00p 3966
02/12/2015 213.50p 227.50p 213.00p 224.00p 11437
01/12/2015 223.00p 223.00p 205.00p 213.50p 21378
30/11/2015 219.00p 219.00p 218.80p 219.00p 2330
27/11/2015 217.50p 222.49p 217.50p 219.00p 3717
26/11/2015 217.50p 218.00p 216.60p 217.50p 20500
25/11/2015 214.00p 217.50p 213.60p 217.50p 2298
24/11/2015 210.50p 214.00p 207.60p 214.00p 4800
23/11/2015 206.00p 213.00p 206.00p 210.50p 5800
20/11/2015 205.00p 208.25p 205.00p 206.00p 5000
19/11/2015 205.00p 205.00p 205.00p 205.00p 0
18/11/2015 205.00p 206.75p 200.10p 205.00p 4000
17/11/2015 210.00p 210.00p 202.00p 205.00p 5282
16/11/2015 212.00p 212.00p 207.00p 210.00p 7733
13/11/2015 219.00p 219.00p 210.00p 212.00p 12433
12/11/2015 219.00p 219.00p 216.00p 219.00p 1903
11/11/2015 218.50p 222.00p 216.60p 219.00p 5323
10/11/2015 218.50p 218.50p 218.50p 218.50p 0
09/11/2015 218.50p 221.44p 218.50p 218.50p 2050
06/11/2015 217.50p 221.90p 216.10p 218.50p 15300
05/11/2015 217.50p 219.91p 215.10p 217.50p 8722
04/11/2015 216.50p 217.50p 216.50p 217.50p 900
03/11/2015 215.00p 217.00p 215.00p 216.50p 6798
02/11/2015 214.00p 216.80p 213.20p 215.00p 7200
30/10/2015 215.00p 217.00p 212.10p 214.00p 8519
29/10/2015 216.00p 216.00p 215.00p 215.00p 0
28/10/2015 214.00p 216.00p 210.10p 216.00p 3800
27/10/2015 214.00p 216.50p 210.15p 214.00p 4719
26/10/2015 209.00p 217.64p 209.00p 214.00p 31723
23/10/2015 203.50p 213.00p 200.00p 209.00p 24982
22/10/2015 199.50p 202.00p 195.75p 198.50p 17130
21/10/2015 199.50p 201.25p 198.50p 199.50p 3240
20/10/2015 196.00p 202.50p 196.00p 199.50p 41381
19/10/2015 177.50p 202.00p 177.50p 196.00p 47800
16/10/2015 176.50p 177.50p 176.50p 177.50p 0
15/10/2015 176.50p 176.50p 176.50p 176.50p 0
14/10/2015 176.50p 176.50p 176.50p 176.50p 0
13/10/2015 176.50p 176.50p 176.50p 176.50p 0
12/10/2015 176.50p 177.00p 175.00p 176.50p 13840
09/10/2015 175.00p 176.50p 175.00p 176.50p 5500
08/10/2015 175.00p 175.10p 170.10p 175.00p 3245
07/10/2015 175.00p 175.00p 175.00p 175.00p 0
06/10/2015 175.00p 175.00p 175.00p 175.00p 0
05/10/2015 175.00p 175.00p 175.00p 175.00p 0
02/10/2015 174.00p 175.00p 173.20p 175.00p 1000
01/10/2015 176.00p 176.00p 171.00p 174.00p 9963
30/09/2015 176.00p 176.00p 176.00p 176.00p 0
29/09/2015 177.50p 177.50p 174.00p 176.00p 3563
28/09/2015 175.00p 177.50p 175.00p 177.50p 0
25/09/2015 172.50p 175.00p 172.50p 175.00p 4500
24/09/2015 172.50p 172.50p 170.31p 172.50p 2500
23/09/2015 172.50p 172.50p 172.50p 172.50p 0
22/09/2015 172.50p 174.00p 172.50p 172.50p 1436
21/09/2015 172.50p 172.50p 172.50p 172.50p 0
18/09/2015 173.50p 173.50p 172.00p 172.50p 9462
17/09/2015 173.50p 173.50p 172.60p 173.50p 54
16/09/2015 172.50p 173.50p 172.50p 173.50p 0
15/09/2015 171.50p 174.00p 171.50p 172.50p 0
14/09/2015 171.50p 171.50p 168.10p 171.50p 709
11/09/2015 171.50p 171.50p 168.25p 171.50p 483
10/09/2015 171.50p 171.50p 171.50p 171.50p 0
09/09/2015 171.50p 171.50p 171.50p 171.50p 0
08/09/2015 171.50p 171.50p 171.50p 171.50p 0
07/09/2015 171.50p 171.50p 171.50p 171.50p 0
04/09/2015 171.50p 171.50p 171.50p 171.50p 0
03/09/2015 171.50p 173.90p 171.50p 171.50p 3786
02/09/2015 171.50p 171.50p 171.50p 171.50p 0
01/09/2015 171.50p 171.50p 169.00p 171.50p 2417
28/08/2015 173.50p 173.50p 171.50p 171.50p 4669
27/08/2015 171.00p 175.50p 171.00p 173.50p 16000
26/08/2015 170.00p 172.50p 170.00p 171.00p 1159
25/08/2015 172.50p 172.50p 165.00p 170.00p 1600
24/08/2015 172.50p 175.00p 170.00p 172.50p 4784
21/08/2015 170.00p 175.00p 165.15p 172.50p 14829
20/08/2015 176.00p 176.00p 168.50p 173.50p 7500
19/08/2015 176.00p 176.00p 176.00p 176.00p 0
18/08/2015 180.00p 180.00p 172.50p 176.00p 7575
17/08/2015 180.00p 180.00p 179.59p 180.00p 2804
14/08/2015 180.00p 180.00p 179.59p 180.00p 800
13/08/2015 180.00p 180.00p 178.04p 180.00p 1500
12/08/2015 183.50p 183.50p 178.00p 180.00p 4100
11/08/2015 186.50p 186.50p 180.00p 184.00p 17289
10/08/2015 186.50p 186.50p 183.35p 186.50p 653
07/08/2015 188.50p 188.50p 183.00p 186.50p 4282
06/08/2015 188.50p 188.50p 188.50p 188.50p 0
05/08/2015 188.50p 188.50p 188.50p 188.50p 0
04/08/2015 188.50p 188.50p 188.50p 188.50p 0
03/08/2015 189.00p 189.00p 188.50p 188.50p 0
31/07/2015 189.00p 189.00p 189.00p 189.00p 0
30/07/2015 189.00p 189.00p 185.00p 189.00p 2000
29/07/2015 190.50p 190.50p 185.75p 189.00p 10941
28/07/2015 193.00p 194.00p 185.00p 190.50p 7885
27/07/2015 191.50p 193.88p 189.82p 193.00p 5636
24/07/2015 189.00p 194.00p 189.00p 191.50p 6034
23/07/2015 193.50p 193.50p 185.00p 189.00p 102000
22/07/2015 192.50p 193.50p 190.00p 193.50p 8585
21/07/2015 188.50p 194.00p 188.50p 192.50p 7800
20/07/2015 188.00p 190.25p 188.00p 188.50p 2000
17/07/2015 185.00p 188.00p 185.00p 188.00p 10642
16/07/2015 184.00p 185.92p 180.40p 185.00p 6011
15/07/2015 185.00p 185.50p 180.00p 184.00p 2089
14/07/2015 185.00p 187.81p 180.00p 185.00p 5101
13/07/2015 185.00p 185.00p 180.22p 185.00p 2500
10/07/2015 185.00p 185.00p 183.88p 185.00p 1725
09/07/2015 184.00p 186.40p 180.80p 185.00p 900
08/07/2015 185.00p 185.00p 184.00p 184.00p 0
07/07/2015 183.50p 185.00p 183.50p 185.00p 0
06/07/2015 185.00p 185.50p 183.50p 183.50p 0
03/07/2015 182.50p 185.50p 181.00p 185.50p 6576
02/07/2015 181.50p 182.50p 181.50p 182.50p 0
01/07/2015 181.50p 181.50p 181.50p 181.50p 0
30/06/2015 182.50p 182.50p 180.25p 181.50p 2500
29/06/2015 181.00p 183.50p 180.00p 182.50p 0
26/06/2015 187.50p 187.50p 180.75p 183.50p 4000
25/06/2015 185.00p 188.80p 177.00p 187.50p 19500
24/06/2015 186.50p 189.00p 186.50p 189.00p 0
23/06/2015 191.00p 193.36p 183.00p 186.50p 7841
22/06/2015 184.50p 195.50p 184.50p 191.00p 20750
19/06/2015 167.50p 185.60p 165.00p 184.50p 31947
18/06/2015 145.00p 170.50p 145.00p 167.50p 97358
17/06/2015 141.50p 141.50p 141.50p 141.50p 0
16/06/2015 141.50p 141.50p 141.50p 141.50p 0
15/06/2015 141.50p 141.50p 139.05p 141.50p 3000
12/06/2015 141.00p 142.00p 141.00p 141.50p 1126
11/06/2015 141.00p 141.00p 141.00p 141.00p 0
10/06/2015 141.50p 141.50p 137.40p 141.00p 3013
09/06/2015 141.50p 141.50p 141.00p 141.50p 5500

*Close Price adjusted for both dividends and splits