MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/01/2013 260.50p 262.50p 253.10p 257.50p 10380
18/01/2013 261.50p 261.50p 259.00p 260.50p 5636
17/01/2013 261.50p 261.50p 260.31p 261.50p 500
16/01/2013 261.50p 261.50p 260.31p 261.50p 1186
15/01/2013 251.00p 261.50p 251.00p 261.50p 10020
14/01/2013 245.00p 255.00p 243.50p 251.00p 8981
11/01/2013 245.00p 249.90p 243.00p 245.00p 2347
10/01/2013 245.00p 245.00p 243.00p 245.00p 674
09/01/2013 245.00p 245.00p 243.25p 245.00p 2500
08/01/2013 245.00p 249.90p 243.00p 245.00p 2046
07/01/2013 240.00p 250.00p 235.10p 245.00p 10485
04/01/2013 239.00p 242.00p 239.00p 240.00p 646
03/01/2013 239.00p 241.67p 233.10p 239.00p 0
02/01/2013 238.00p 241.67p 233.10p 239.00p 4511
31/12/2012 238.00p 238.00p 233.50p 238.00p 1106
28/12/2012 238.00p 238.00p 233.50p 238.00p 333
27/12/2012 238.00p 238.00p 233.50p 238.00p 1749
24/12/2012 238.00p 241.25p 233.50p 238.00p 308
21/12/2012 238.00p 241.33p 238.00p 238.00p 600
20/12/2012 238.00p 238.00p 234.00p 238.00p 0
19/12/2012 238.00p 238.00p 234.00p 238.00p 0
18/12/2012 238.00p 238.00p 234.00p 238.00p 1750
17/12/2012 235.50p 238.00p 235.00p 238.00p 4083
14/12/2012 235.50p 236.50p 230.00p 235.50p 0
13/12/2012 236.50p 236.50p 230.00p 235.50p 1750
12/12/2012 236.50p 238.00p 233.00p 236.50p 10520
11/12/2012 239.00p 239.00p 233.00p 236.50p 2000
10/12/2012 239.00p 242.90p 235.00p 239.00p 3661
07/12/2012 239.00p 239.00p 235.10p 239.00p 1000
06/12/2012 240.00p 240.00p 237.10p 239.00p 792
05/12/2012 240.00p 242.00p 240.00p 240.00p 3500
04/12/2012 240.00p 240.00p 238.32p 240.00p 12000
03/12/2012 240.00p 240.00p 236.92p 240.00p 0
30/11/2012 239.00p 240.00p 236.92p 240.00p 3500
29/11/2012 240.50p 240.50p 236.76p 239.00p 2940
28/11/2012 240.00p 242.90p 240.00p 240.50p 2000
27/11/2012 241.00p 244.90p 238.80p 241.00p 800
26/11/2012 241.00p 244.90p 238.76p 241.00p 8374
23/11/2012 245.00p 245.00p 232.00p 241.00p 20979
22/11/2012 220.00p 248.50p 220.00p 245.00p 64674
21/11/2012 221.00p 221.80p 217.10p 220.00p 8406
20/11/2012 221.00p 221.00p 220.00p 221.00p 4000
19/11/2012 214.00p 221.00p 210.00p 221.00p 7622
16/11/2012 214.00p 214.00p 213.20p 214.00p 3499
15/11/2012 225.00p 225.00p 210.00p 214.00p 7000
14/11/2012 229.00p 229.00p 221.00p 225.00p 5520
13/11/2012 229.00p 230.00p 225.10p 229.00p 0
12/11/2012 229.00p 230.00p 225.10p 229.00p 640
09/11/2012 226.00p 229.00p 226.00p 229.00p 2576
08/11/2012 237.00p 237.00p 222.00p 226.00p 31946
07/11/2012 237.00p 237.00p 226.00p 237.00p 15090
06/11/2012 241.50p 241.50p 232.00p 237.00p 4293
05/11/2012 245.00p 245.00p 237.00p 242.50p 6982
02/11/2012 245.00p 245.00p 245.00p 245.00p 0
01/11/2012 245.00p 245.00p 245.00p 245.00p 1950
31/10/2012 246.00p 246.00p 240.00p 245.00p 2000
30/10/2012 246.00p 246.80p 242.00p 246.00p 5472
29/10/2012 245.00p 247.00p 240.10p 247.00p 1121
26/10/2012 245.00p 245.00p 245.00p 245.00p 1500
25/10/2012 247.50p 247.50p 237.33p 245.00p 2123
24/10/2012 247.50p 247.50p 240.00p 247.50p 2424
23/10/2012 247.50p 252.50p 240.00p 247.50p 0
22/10/2012 252.50p 252.50p 240.00p 247.50p 5258
19/10/2012 255.00p 255.00p 250.00p 252.50p 1000
18/10/2012 257.50p 257.50p 241.87p 255.00p 4386
17/10/2012 257.50p 257.50p 250.00p 257.50p 1000
16/10/2012 257.50p 260.00p 250.00p 257.50p 0
15/10/2012 260.00p 260.00p 250.00p 257.50p 635
12/10/2012 260.00p 262.50p 250.00p 260.00p 0
11/10/2012 262.50p 262.50p 250.00p 260.00p 11335
10/10/2012 262.50p 262.50p 255.00p 262.50p 6449
09/10/2012 262.50p 265.00p 257.00p 262.50p 1258
08/10/2012 257.50p 264.00p 257.50p 262.50p 2816
05/10/2012 257.50p 259.00p 257.50p 257.50p 1000
04/10/2012 257.50p 259.00p 250.00p 257.50p 2776
03/10/2012 257.50p 257.50p 250.50p 257.50p 573
02/10/2012 257.50p 259.50p 257.50p 257.50p 570
01/10/2012 257.50p 260.00p 251.00p 257.50p 3500
28/09/2012 257.50p 260.00p 257.50p 257.50p 3000
27/09/2012 257.50p 257.50p 251.00p 257.50p 776
26/09/2012 262.50p 262.50p 250.00p 257.50p 8578
25/09/2012 262.50p 262.50p 256.00p 262.50p 0
24/09/2012 262.50p 262.50p 256.00p 262.50p 4755
21/09/2012 262.50p 265.00p 256.00p 262.50p 1127
20/09/2012 267.50p 271.00p 255.30p 262.50p 10430
19/09/2012 267.50p 270.00p 263.00p 267.50p 2061
18/09/2012 267.50p 269.00p 267.50p 267.50p 1106
17/09/2012 267.50p 269.00p 267.50p 267.50p 3500
14/09/2012 267.50p 267.50p 261.00p 267.50p 1297
13/09/2012 267.50p 267.50p 260.10p 267.50p 1924
12/09/2012 267.50p 267.50p 261.00p 267.50p 0
11/09/2012 267.50p 267.50p 261.00p 267.50p 200
10/09/2012 267.50p 270.00p 260.00p 267.50p 11212
07/09/2012 257.50p 267.50p 257.00p 267.50p 9346
06/09/2012 257.50p 261.00p 257.50p 257.50p 2369
05/09/2012 257.50p 261.00p 252.00p 257.50p 3312
04/09/2012 257.50p 257.50p 251.10p 257.50p 1000
03/09/2012 257.50p 261.25p 251.10p 257.50p 7003
31/08/2012 257.50p 257.50p 250.15p 257.50p 300
30/08/2012 257.50p 257.50p 250.15p 257.50p 3000
29/08/2012 257.50p 257.50p 253.45p 257.50p 2500
28/08/2012 252.50p 258.67p 250.15p 257.50p 15226
24/08/2012 252.50p 252.50p 247.00p 252.50p 710
23/08/2012 252.50p 257.00p 252.50p 252.50p 1317
22/08/2012 252.50p 256.00p 247.00p 252.50p 0
21/08/2012 247.50p 256.00p 247.00p 252.50p 4287
20/08/2012 249.00p 252.70p 242.00p 247.50p 7628
17/08/2012 247.50p 250.00p 240.30p 249.00p 2275
16/08/2012 251.00p 253.00p 240.37p 247.50p 4299
15/08/2012 255.00p 255.00p 245.80p 251.00p 9070
14/08/2012 257.50p 260.00p 251.33p 255.00p 12285
13/08/2012 257.50p 260.00p 250.00p 257.50p 2854
10/08/2012 265.00p 265.00p 257.50p 257.50p 1497
09/08/2012 265.00p 267.50p 263.00p 265.00p 3545
08/08/2012 265.00p 267.80p 260.00p 265.00p 2124
07/08/2012 265.00p 267.00p 265.00p 265.00p 0
06/08/2012 265.00p 267.00p 265.00p 265.00p 2863
03/08/2012 265.00p 265.00p 260.00p 265.00p 150
02/08/2012 266.00p 266.00p 260.00p 265.00p 1141
01/08/2012 265.00p 268.00p 265.00p 266.00p 410
31/07/2012 265.00p 267.00p 265.00p 265.00p 1576
30/07/2012 258.50p 267.00p 258.50p 265.00p 5603
27/07/2012 257.50p 258.50p 254.00p 258.50p 4150
26/07/2012 267.50p 267.50p 247.55p 254.50p 25617
25/07/2012 272.50p 272.50p 260.00p 267.50p 7866
24/07/2012 276.50p 282.00p 270.10p 272.50p 4837
23/07/2012 272.50p 280.00p 272.50p 276.50p 6055
20/07/2012 275.00p 279.00p 272.50p 272.50p 3427
19/07/2012 257.50p 278.00p 257.00p 275.00p 32648
18/07/2012 252.50p 257.50p 248.75p 257.50p 7484
17/07/2012 255.00p 255.00p 250.00p 255.00p 825
16/07/2012 242.50p 257.50p 242.50p 255.00p 16932
13/07/2012 241.50p 243.75p 240.10p 242.50p 3791
12/07/2012 240.00p 242.00p 240.00p 241.50p 2722
11/07/2012 238.50p 240.00p 238.50p 240.00p 1000
10/07/2012 238.50p 239.25p 238.50p 238.50p 1000
09/07/2012 244.50p 244.50p 233.00p 238.50p 14506
06/07/2012 244.50p 246.00p 237.10p 244.50p 2000
05/07/2012 242.50p 245.00p 242.50p 244.50p 798
04/07/2012 247.50p 247.50p 241.00p 242.50p 5000
03/07/2012 247.50p 251.00p 247.50p 247.50p 500
02/07/2012 247.50p 251.00p 245.00p 247.50p 7266
29/06/2012 247.50p 247.50p 246.25p 247.50p 7500
28/06/2012 247.50p 247.50p 245.10p 247.50p 1000
27/06/2012 247.50p 247.50p 245.10p 247.50p 1148
26/06/2012 247.50p 247.50p 245.00p 247.50p 4580
25/06/2012 247.50p 247.50p 245.07p 247.50p 7181
22/06/2012 250.00p 250.00p 245.10p 247.50p 6000
21/06/2012 252.50p 253.00p 240.00p 250.00p 30000
20/06/2012 252.50p 253.00p 240.00p 252.50p 0
19/06/2012 252.50p 253.00p 240.00p 252.50p 0
18/06/2012 252.50p 253.00p 240.00p 252.50p 15801
15/06/2012 250.00p 252.50p 245.00p 252.50p 11000
14/06/2012 265.00p 265.00p 245.00p 250.00p 5250
13/06/2012 265.00p 270.00p 257.00p 265.00p 6371
12/06/2012 272.50p 272.50p 255.00p 265.00p 5200
11/06/2012 272.50p 272.50p 265.10p 272.50p 776
08/06/2012 272.50p 274.00p 272.50p 272.50p 67
07/06/2012 265.00p 272.50p 260.01p 272.50p 5200
06/06/2012 265.00p 265.00p 260.01p 264.00p 6502
01/06/2012 265.00p 265.00p 261.00p 265.00p 0
31/05/2012 265.00p 265.00p 261.00p 265.00p 0
30/05/2012 265.00p 265.00p 261.00p 265.00p 0
29/05/2012 265.00p 265.00p 261.00p 265.00p 2500
28/05/2012 255.00p 265.00p 255.00p 265.00p 5884
25/05/2012 255.00p 255.00p 250.77p 255.00p 550
24/05/2012 253.50p 255.00p 253.50p 255.00p 5000
23/05/2012 255.00p 256.00p 248.00p 253.50p 4012
22/05/2012 245.00p 255.00p 245.00p 255.00p 7490
21/05/2012 257.50p 257.50p 237.10p 245.00p 20848
18/05/2012 252.50p 261.25p 245.10p 257.50p 9449
17/05/2012 267.50p 267.50p 246.30p 252.50p 5353
16/05/2012 267.50p 275.00p 267.50p 267.50p 4000
15/05/2012 280.00p 280.00p 260.00p 267.50p 6809
14/05/2012 282.50p 282.50p 270.00p 280.00p 5600
11/05/2012 282.50p 286.00p 282.50p 282.50p 1948
10/05/2012 282.50p 286.02p 276.80p 282.50p 2500
09/05/2012 295.00p 295.00p 277.00p 282.50p 4784
08/05/2012 295.00p 295.00p 290.10p 295.00p 700
04/05/2012 296.00p 296.00p 292.10p 295.00p 1000
03/05/2012 296.00p 296.00p 292.10p 296.00p 1000
02/05/2012 295.00p 296.00p 295.00p 296.00p 3080
01/05/2012 295.00p 295.00p 290.00p 295.00p 1000
30/04/2012 295.00p 295.00p 290.00p 295.00p 2408
27/04/2012 295.00p 296.00p 290.10p 295.00p 0
26/04/2012 296.00p 296.00p 290.10p 295.00p 5372
25/04/2012 296.00p 298.00p 292.00p 296.00p 1900
24/04/2012 295.00p 297.00p 290.50p 296.00p 7322
23/04/2012 296.00p 298.00p 292.50p 295.00p 2344
20/04/2012 296.00p 298.00p 292.10p 296.00p 0
19/04/2012 296.00p 298.00p 292.10p 296.00p 0
18/04/2012 296.00p 298.00p 292.10p 296.00p 1669
17/04/2012 295.00p 297.00p 292.00p 296.00p 13570
16/04/2012 295.00p 296.00p 290.50p 295.00p 0
13/04/2012 295.00p 296.00p 290.50p 295.00p 0
12/04/2012 295.00p 296.00p 290.50p 295.00p 2008
11/04/2012 296.50p 296.50p 290.50p 295.00p 3600
10/04/2012 296.50p 298.46p 296.50p 296.50p 4
05/04/2012 296.50p 296.50p 292.92p 296.50p 1584
04/04/2012 299.00p 299.00p 296.10p 296.50p 3550

*Close Price adjusted for both dividends and splits