MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/11/2013 178.50p 182.90p 177.08p 179.00p 15269
01/11/2013 175.00p 182.00p 175.00p 178.50p 35961
31/10/2013 173.50p 177.40p 173.50p 175.00p 7800
30/10/2013 173.50p 175.53p 173.50p 173.50p 0
29/10/2013 173.50p 175.53p 173.50p 173.50p 16184
28/10/2013 173.50p 174.00p 171.12p 173.50p 6243
25/10/2013 172.00p 174.00p 171.10p 173.50p 10857
24/10/2013 173.50p 173.50p 169.00p 172.00p 12178
23/10/2013 173.50p 174.00p 173.50p 173.50p 96
22/10/2013 173.50p 174.10p 170.03p 173.50p 12150
21/10/2013 174.50p 177.00p 169.00p 173.50p 82729
18/10/2013 174.50p 174.50p 172.03p 174.50p 15000
17/10/2013 174.50p 174.75p 174.50p 174.50p 1133
16/10/2013 174.50p 174.50p 172.00p 174.50p 900
15/10/2013 174.50p 174.50p 171.31p 174.50p 0
14/10/2013 174.50p 174.50p 171.31p 174.50p 10855
11/10/2013 174.50p 174.50p 172.20p 174.50p 6831
10/10/2013 173.50p 175.00p 170.30p 174.50p 6242
09/10/2013 173.50p 173.50p 170.30p 173.50p 2505
08/10/2013 173.50p 175.00p 173.50p 173.50p 3069
07/10/2013 176.00p 177.00p 170.00p 173.50p 23548
04/10/2013 177.50p 178.00p 171.12p 176.00p 44745
03/10/2013 179.00p 180.00p 172.00p 177.50p 32403
02/10/2013 184.00p 184.50p 175.00p 179.00p 40438
01/10/2013 201.50p 202.00p 168.00p 182.50p 143715
30/09/2013 203.00p 204.67p 203.00p 204.00p 4978
27/09/2013 203.00p 204.67p 203.00p 203.00p 5700
26/09/2013 205.00p 205.00p 200.10p 203.00p 6152
25/09/2013 205.00p 205.00p 202.00p 205.00p 10325
24/09/2013 204.00p 205.00p 204.00p 205.00p 3413
23/09/2013 204.00p 204.50p 200.00p 204.00p 9036
20/09/2013 205.00p 205.00p 200.00p 204.00p 6935
19/09/2013 205.00p 205.00p 200.10p 205.00p 2368
18/09/2013 206.50p 207.55p 200.10p 205.00p 6828
17/09/2013 210.00p 210.00p 205.00p 206.50p 18339
16/09/2013 200.50p 208.00p 200.50p 205.00p 33568
13/09/2013 196.50p 202.00p 196.50p 199.25p 13626
12/09/2013 194.00p 198.00p 194.00p 198.00p 21800
11/09/2013 191.00p 197.90p 191.00p 194.00p 12750
10/09/2013 189.00p 195.00p 189.00p 195.00p 14167
09/09/2013 187.50p 192.00p 187.50p 189.00p 13959
06/09/2013 189.50p 189.50p 180.00p 187.50p 470400
05/09/2013 187.50p 187.80p 185.00p 187.50p 2429
04/09/2013 187.50p 187.50p 185.40p 187.50p 2000
03/09/2013 190.00p 192.10p 185.39p 187.50p 18898
02/09/2013 190.00p 190.00p 187.00p 190.00p 3500
30/08/2013 190.00p 192.10p 185.80p 190.00p 0
29/08/2013 190.00p 192.10p 185.80p 190.00p 2575
28/08/2013 192.50p 192.50p 189.00p 190.00p 6350
27/08/2013 192.50p 192.50p 189.00p 192.50p 225
23/08/2013 193.50p 194.76p 189.00p 192.50p 3075
22/08/2013 193.50p 194.76p 189.10p 193.50p 2983
21/08/2013 193.50p 194.76p 193.50p 193.50p 0
20/08/2013 193.50p 194.76p 193.50p 193.50p 757
19/08/2013 194.00p 194.00p 189.10p 193.50p 1183
16/08/2013 193.50p 194.00p 189.10p 193.50p 6815
15/08/2013 193.50p 194.00p 189.10p 193.50p 3250
14/08/2013 194.50p 194.50p 189.50p 193.50p 6008
13/08/2013 194.50p 195.76p 191.30p 194.50p 15909
12/08/2013 194.50p 196.03p 194.50p 194.50p 4004
09/08/2013 194.50p 196.70p 191.26p 194.50p 0
08/08/2013 194.50p 196.70p 191.26p 194.50p 1911
07/08/2013 194.50p 196.70p 194.50p 194.50p 753
06/08/2013 194.50p 197.00p 194.50p 194.50p 9000
05/08/2013 194.50p 194.50p 190.00p 194.50p 7478
02/08/2013 194.50p 196.70p 194.50p 194.50p 1757
01/08/2013 194.50p 196.70p 191.26p 194.50p 11379
31/07/2013 194.50p 194.50p 191.00p 194.50p 500
30/07/2013 194.50p 197.00p 194.50p 194.50p 4002
29/07/2013 194.50p 197.00p 194.50p 194.50p 1358
26/07/2013 194.50p 197.00p 194.50p 194.50p 0
25/07/2013 194.50p 197.00p 194.50p 194.50p 0
24/07/2013 194.50p 197.00p 194.50p 194.50p 8859
23/07/2013 194.50p 197.00p 191.00p 194.50p 5856
22/07/2013 187.00p 196.00p 187.00p 194.50p 59723
19/07/2013 184.00p 187.00p 184.00p 187.00p 6573
18/07/2013 181.50p 184.69p 181.50p 184.00p 2152
17/07/2013 182.50p 182.69p 180.00p 181.50p 12970
16/07/2013 185.00p 185.00p 178.50p 182.50p 47980
15/07/2013 196.00p 196.00p 179.87p 185.00p 35219
12/07/2013 196.00p 196.00p 192.00p 196.00p 1961
11/07/2013 196.00p 196.00p 192.00p 196.00p 3704

*Close Price adjusted for both dividends and splits