MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/08/2014 199.50p 199.50p 199.50p 199.50p 0
19/08/2014 199.50p 202.00p 199.50p 199.50p 2500
18/08/2014 199.50p 199.50p 199.50p 199.50p 0
15/08/2014 199.50p 199.50p 199.10p 199.50p 1013
14/08/2014 197.50p 199.98p 197.50p 199.50p 2000
13/08/2014 196.50p 201.00p 196.10p 197.50p 14924
12/08/2014 197.50p 200.00p 197.25p 199.00p 3791
11/08/2014 197.50p 199.50p 197.50p 197.50p 17500
08/08/2014 197.50p 200.00p 197.50p 197.50p 10200
07/08/2014 196.00p 199.50p 196.00p 197.50p 18500
06/08/2014 197.00p 200.00p 194.00p 196.00p 0
05/08/2014 194.00p 200.00p 194.00p 196.00p 14453
04/08/2014 194.00p 197.50p 194.00p 194.00p 61003
01/08/2014 194.00p 196.76p 194.00p 194.00p 0
31/07/2014 194.00p 196.76p 194.00p 194.00p 2282
30/07/2014 192.50p 196.80p 192.50p 194.00p 4241
29/07/2014 192.50p 195.00p 192.50p 192.50p 0
28/07/2014 192.50p 195.00p 192.50p 192.50p 946
25/07/2014 192.50p 195.00p 192.50p 192.50p 1797
24/07/2014 192.50p 194.90p 190.00p 190.00p 11169
23/07/2014 192.50p 194.75p 192.50p 192.50p 0
22/07/2014 192.50p 194.75p 192.50p 192.50p 9297
21/07/2014 191.50p 194.90p 191.50p 192.50p 14936
18/07/2014 191.50p 192.90p 188.00p 191.50p 5033
17/07/2014 191.50p 194.00p 191.50p 191.50p 0
16/07/2014 194.00p 194.00p 191.50p 191.50p 19190
15/07/2014 194.00p 195.00p 191.00p 194.00p 0
14/07/2014 191.00p 195.00p 191.00p 194.00p 7696
11/07/2014 191.00p 194.06p 189.80p 191.00p 0
10/07/2014 191.00p 194.06p 189.80p 191.00p 8661
09/07/2014 189.00p 192.90p 188.30p 191.00p 21150
08/07/2014 189.00p 189.00p 185.00p 189.00p 5152
07/07/2014 188.00p 189.00p 188.00p 189.00p 3000
04/07/2014 188.00p 188.00p 183.01p 188.00p 6000
03/07/2014 188.00p 191.50p 183.10p 188.00p 0
02/07/2014 188.00p 191.50p 183.10p 188.00p 0
01/07/2014 191.50p 191.50p 183.10p 188.00p 6780
30/06/2014 191.50p 191.50p 188.00p 191.50p 295
27/06/2014 193.50p 193.50p 183.00p 191.50p 18166
26/06/2014 193.50p 201.50p 190.50p 193.50p 0
25/06/2014 199.50p 201.50p 190.50p 193.50p 7500
24/06/2014 204.50p 204.50p 198.00p 201.50p 2508
23/06/2014 205.00p 205.00p 204.50p 204.50p 80000
20/06/2014 205.00p 205.90p 205.00p 205.00p 331
19/06/2014 206.00p 206.00p 203.00p 205.00p 0
18/06/2014 206.00p 206.00p 203.00p 206.00p 3500
17/06/2014 207.00p 210.50p 203.25p 206.00p 1626
16/06/2014 208.50p 208.50p 205.20p 207.00p 5000
13/06/2014 208.50p 211.30p 207.50p 208.50p 5000
12/06/2014 209.50p 211.30p 208.50p 208.50p 17934
11/06/2014 209.50p 209.50p 209.50p 209.50p 1500
10/06/2014 209.50p 213.50p 209.05p 209.50p 0
09/06/2014 209.50p 213.50p 209.05p 209.50p 1289
06/06/2014 209.50p 209.50p 209.10p 209.50p 0
05/06/2014 209.50p 209.50p 209.10p 209.50p 243
04/06/2014 210.00p 217.00p 209.50p 209.50p 16300
03/06/2014 207.50p 207.66p 207.50p 207.50p 0
02/06/2014 207.50p 208.50p 207.50p 207.50p 0
30/05/2014 208.50p 208.50p 207.50p 207.50p 650
29/05/2014 207.50p 208.50p 207.50p 208.50p 0
28/05/2014 208.50p 208.50p 207.50p 207.50p 733
27/05/2014 209.00p 212.00p 208.00p 208.50p 7747
23/05/2014 207.50p 212.00p 207.50p 209.00p 10000
22/05/2014 206.50p 211.50p 206.50p 207.50p 0
21/05/2014 207.50p 211.50p 206.50p 206.50p 0
20/05/2014 211.50p 211.50p 207.50p 207.50p 10000
19/05/2014 211.50p 214.70p 211.50p 211.50p 0
16/05/2014 211.50p 214.70p 211.50p 211.50p 16929
15/05/2014 209.00p 212.90p 209.00p 211.50p 0
14/05/2014 209.00p 212.90p 209.00p 209.00p 0
13/05/2014 209.00p 212.90p 209.00p 209.00p 1000
12/05/2014 207.50p 210.00p 206.50p 209.00p 3375
09/05/2014 206.50p 207.50p 206.50p 207.50p 0
08/05/2014 206.50p 206.64p 206.50p 206.50p 803
07/05/2014 206.50p 209.99p 206.50p 206.50p 130
06/05/2014 207.50p 209.00p 206.40p 206.50p 5500
02/05/2014 207.50p 214.99p 203.50p 207.50p 0
01/05/2014 207.50p 214.99p 203.50p 207.50p 0
30/04/2014 207.50p 214.99p 203.50p 207.50p 0
29/04/2014 203.50p 214.99p 203.50p 207.50p 17043
28/04/2014 201.00p 207.00p 201.00p 203.50p 5800
25/04/2014 201.00p 206.50p 199.00p 201.00p 0
24/04/2014 201.00p 206.50p 199.00p 201.00p 0
23/04/2014 201.00p 206.50p 199.00p 201.00p 0
22/04/2014 202.00p 206.50p 199.00p 201.00p 2700
17/04/2014 202.00p 206.50p 198.50p 202.00p 2584
16/04/2014 201.00p 204.00p 201.00p 202.00p 1000
15/04/2014 201.00p 203.25p 198.00p 201.00p 5266
14/04/2014 201.00p 203.50p 201.00p 201.00p 2000
11/04/2014 201.00p 204.60p 198.00p 201.00p 2779
10/04/2014 201.00p 204.75p 200.00p 201.00p 8500
09/04/2014 200.00p 204.25p 200.00p 201.00p 250
08/04/2014 201.00p 203.05p 195.00p 200.00p 12301
07/04/2014 201.00p 202.20p 201.00p 201.00p 2455
04/04/2014 201.00p 202.25p 201.00p 201.00p 0
03/04/2014 201.00p 202.25p 201.00p 201.00p 0
02/04/2014 201.00p 202.25p 201.00p 201.00p 0
01/04/2014 201.00p 202.25p 201.00p 201.00p 3544
31/03/2014 201.00p 201.00p 197.20p 201.00p 2044
28/03/2014 201.00p 202.25p 201.00p 201.00p 744
27/03/2014 201.00p 203.50p 197.00p 201.00p 0
26/03/2014 201.00p 203.50p 197.00p 201.00p 20224
25/03/2014 199.00p 202.00p 197.00p 201.00p 7375
24/03/2014 199.00p 201.00p 199.00p 199.00p 7374
21/03/2014 199.00p 202.70p 195.00p 199.00p 15400
20/03/2014 199.00p 199.00p 197.80p 199.00p 207
19/03/2014 201.00p 204.70p 199.00p 199.00p 2000
18/03/2014 202.00p 202.00p 200.85p 201.00p 500
17/03/2014 203.50p 203.50p 201.75p 202.00p 4000
14/03/2014 201.50p 207.99p 201.50p 203.50p 8171
13/03/2014 203.50p 205.00p 201.50p 205.00p 40979
12/03/2014 196.00p 207.90p 194.00p 203.50p 10853
11/03/2014 192.00p 195.24p 192.00p 194.00p 44951
10/03/2014 192.00p 192.80p 192.00p 192.00p 1000
07/03/2014 192.00p 192.00p 191.00p 192.00p 12000
06/03/2014 190.00p 192.00p 190.00p 192.00p 7446
05/03/2014 190.50p 192.90p 190.00p 190.00p 6028
04/03/2014 193.00p 193.25p 188.30p 190.50p 5721
03/03/2014 192.00p 193.00p 192.00p 193.00p 31684
28/02/2014 188.50p 193.25p 188.50p 192.00p 13506
27/02/2014 188.50p 190.13p 188.50p 188.50p 517
26/02/2014 188.50p 190.25p 184.70p 188.50p 0
25/02/2014 188.50p 190.25p 184.70p 188.50p 0
24/02/2014 185.00p 190.25p 184.70p 188.50p 18872
21/02/2014 184.50p 185.00p 182.00p 185.00p 0
20/02/2014 185.00p 185.00p 182.00p 184.50p 5647
19/02/2014 190.00p 190.00p 180.00p 185.00p 9109
18/02/2014 190.50p 190.50p 186.00p 190.00p 5000
17/02/2014 192.50p 193.25p 188.12p 190.50p 5600
14/02/2014 193.50p 193.50p 190.25p 192.50p 5480
13/02/2014 194.00p 194.00p 190.25p 193.50p 2000
12/02/2014 195.00p 195.00p 192.00p 194.00p 2500
11/02/2014 194.00p 197.90p 191.50p 195.00p 6953
10/02/2014 195.00p 199.00p 191.00p 194.00p 3692
07/02/2014 195.00p 201.00p 194.00p 195.00p 50000
06/02/2014 196.00p 201.00p 194.00p 195.00p 17750
05/02/2014 194.00p 198.75p 190.75p 196.00p 19667
04/02/2014 194.00p 196.00p 194.00p 194.00p 11398
03/02/2014 194.00p 199.32p 190.00p 194.00p 15468
31/01/2014 194.00p 197.00p 194.00p 194.00p 3037
30/01/2014 190.00p 195.00p 190.00p 194.00p 1305173
29/01/2014 195.00p 196.00p 188.00p 190.00p 3107
28/01/2014 195.00p 196.75p 191.50p 195.00p 8500
27/01/2014 195.00p 197.00p 190.10p 195.00p 13500
24/01/2014 195.00p 195.00p 190.00p 195.00p 211700
23/01/2014 195.00p 197.50p 190.50p 195.00p 6274
22/01/2014 195.00p 199.00p 195.00p 195.00p 6500
21/01/2014 195.00p 200.00p 193.25p 195.00p 4000
20/01/2014 195.00p 198.50p 195.00p 195.00p 3653
17/01/2014 192.50p 195.00p 190.75p 195.00p 14739
16/01/2014 192.50p 194.50p 190.50p 192.50p 11718
15/01/2014 191.50p 192.50p 188.01p 192.50p 1500
14/01/2014 191.50p 194.50p 189.50p 191.50p 0
13/01/2014 189.50p 194.50p 189.50p 191.50p 19578
10/01/2014 183.50p 190.00p 181.25p 189.50p 50577
09/01/2014 180.50p 186.00p 180.00p 183.50p 57000
08/01/2014 174.00p 182.00p 174.00p 180.00p 67894
07/01/2014 174.00p 174.00p 172.88p 174.00p 0
06/01/2014 174.00p 174.00p 172.88p 174.00p 800
03/01/2014 171.00p 179.00p 171.00p 174.00p 16279
02/01/2014 171.00p 174.90p 170.00p 171.00p 2200
31/12/2013 171.00p 173.00p 171.00p 171.00p 1505
30/12/2013 171.00p 174.00p 171.00p 171.00p 11534
27/12/2013 171.00p 172.92p 168.50p 171.00p 12409
24/12/2013 171.00p 172.00p 167.10p 171.00p 547
23/12/2013 171.00p 172.00p 170.00p 171.00p 4102
20/12/2013 171.00p 171.50p 168.10p 171.00p 0
19/12/2013 171.50p 171.50p 168.10p 171.00p 3500
18/12/2013 171.50p 172.40p 168.10p 171.50p 345
17/12/2013 171.50p 171.50p 168.00p 171.50p 2347
16/12/2013 171.50p 171.50p 168.00p 171.50p 16694
13/12/2013 171.00p 172.40p 171.00p 171.50p 16284
12/12/2013 171.50p 172.75p 168.01p 170.00p 15005
11/12/2013 173.50p 174.00p 168.00p 171.50p 1007941
10/12/2013 177.50p 177.50p 170.01p 174.00p 8616
09/12/2013 180.00p 180.00p 175.00p 175.00p 5350
06/12/2013 180.00p 180.90p 176.00p 180.00p 9222
05/12/2013 180.00p 181.00p 175.00p 180.00p 7923
04/12/2013 180.00p 181.00p 180.00p 180.00p 21657
03/12/2013 181.00p 182.25p 177.00p 180.00p 8237
02/12/2013 180.00p 182.50p 176.10p 181.00p 40642
29/11/2013 175.00p 183.00p 173.00p 180.00p 19248
28/11/2013 176.50p 177.99p 175.00p 175.00p 5680
27/11/2013 176.50p 177.99p 176.50p 176.50p 8991
26/11/2013 176.50p 176.50p 175.67p 176.50p 495
25/11/2013 176.50p 177.99p 175.66p 176.50p 16430
22/11/2013 176.50p 177.50p 176.50p 176.50p 2946
21/11/2013 176.50p 177.50p 176.50p 176.50p 3209
20/11/2013 177.50p 178.00p 176.50p 176.50p 3000
19/11/2013 177.50p 179.00p 177.50p 179.00p 8743
18/11/2013 177.50p 177.50p 177.10p 177.50p 2600
15/11/2013 178.50p 180.00p 177.10p 177.50p 3897
14/11/2013 178.50p 180.00p 178.08p 178.50p 0
13/11/2013 179.00p 180.00p 178.08p 178.50p 18500
12/11/2013 178.50p 180.00p 176.60p 179.00p 31373
11/11/2013 179.00p 179.00p 177.10p 178.50p 1612
08/11/2013 179.00p 182.90p 179.00p 179.00p 0
07/11/2013 179.00p 182.90p 179.00p 179.00p 733
06/11/2013 179.00p 182.90p 179.00p 179.00p 997
05/11/2013 179.00p 182.90p 179.00p 179.00p 1625

*Close Price adjusted for both dividends and splits