Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
MS International (MSI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2010 | 125.00p | 125.00p | 120.15p | 125.00p | 2500 |
| 02/09/2010 | 126.00p | 126.00p | 121.30p | 125.00p | 7500 |
| 01/09/2010 | 128.50p | 128.50p | 125.00p | 126.00p | 14043 |
| 31/08/2010 | 128.50p | 130.00p | 128.50p | 128.50p | 0 |
| 27/08/2010 | 128.50p | 130.00p | 128.50p | 128.50p | 0 |
| 26/08/2010 | 128.50p | 130.00p | 128.50p | 128.50p | 0 |
| 25/08/2010 | 128.50p | 130.00p | 128.50p | 128.50p | 0 |
| 24/08/2010 | 129.50p | 130.00p | 125.00p | 128.50p | 3420 |
| 23/08/2010 | 129.50p | 129.50p | 127.00p | 129.50p | 0 |
| 20/08/2010 | 129.50p | 129.50p | 127.00p | 129.50p | 1000 |
| 19/08/2010 | 130.00p | 132.00p | 129.50p | 129.50p | 0 |
| 18/08/2010 | 130.00p | 130.00p | 128.00p | 130.00p | 0 |
| 17/08/2010 | 130.00p | 130.00p | 127.30p | 130.00p | 200 |
| 16/08/2010 | 130.00p | 130.00p | 128.00p | 130.00p | 0 |
| 13/08/2010 | 131.50p | 132.00p | 130.00p | 130.00p | 5000 |
| 12/08/2010 | 131.50p | 135.00p | 130.00p | 131.50p | 2000 |
| 11/08/2010 | 131.50p | 135.00p | 130.33p | 131.50p | 6584 |
| 10/08/2010 | 130.00p | 135.00p | 130.00p | 131.50p | 6000 |
| 09/08/2010 | 130.00p | 133.50p | 127.00p | 130.00p | 7763 |
| 06/08/2010 | 119.00p | 131.00p | 119.00p | 130.00p | 6643 |
| 05/08/2010 | 121.00p | 124.39p | 115.00p | 119.00p | 53668 |
| 04/08/2010 | 121.00p | 121.00p | 117.96p | 121.00p | 5000 |
| 03/08/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 02/08/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 30/07/2010 | 121.00p | 121.00p | 117.96p | 121.00p | 1000 |
| 29/07/2010 | 121.00p | 121.00p | 117.85p | 121.00p | 1250 |
| 28/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 27/07/2010 | 121.00p | 121.00p | 117.80p | 121.00p | 1000 |
| 26/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 27500 |
| 23/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 22/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 21/07/2010 | 120.00p | 121.00p | 116.60p | 121.00p | 55000 |
| 20/07/2010 | 120.00p | 120.00p | 116.60p | 120.00p | 2500 |
| 19/07/2010 | 120.00p | 120.00p | 116.60p | 120.00p | 3304 |
| 16/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/07/2010 | 120.00p | 120.00p | 116.60p | 120.00p | 2000 |
| 14/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 12/07/2010 | 121.00p | 121.00p | 120.00p | 120.00p | 0 |
| 09/07/2010 | 121.00p | 125.00p | 120.00p | 121.00p | 700 |
| 08/07/2010 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 07/07/2010 | 122.50p | 122.50p | 120.00p | 121.00p | 0 |
| 06/07/2010 | 120.00p | 125.00p | 115.50p | 122.50p | 14000 |
| 05/07/2010 | 120.00p | 120.00p | 116.10p | 120.00p | 2592 |
| 02/07/2010 | 120.00p | 120.00p | 116.10p | 120.00p | 2500 |
| 01/07/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/06/2010 | 120.00p | 124.50p | 120.00p | 120.00p | 1000 |
| 29/06/2010 | 120.00p | 124.50p | 117.50p | 120.00p | 8647 |
| 28/06/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 300 |
| 25/06/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 24/06/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 23/06/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/06/2010 | 117.50p | 120.00p | 117.50p | 120.00p | 0 |
| 21/06/2010 | 117.50p | 118.00p | 115.00p | 117.50p | 30000 |
| 18/06/2010 | 115.00p | 120.00p | 115.00p | 117.50p | 3304 |
| 17/06/2010 | 115.00p | 115.00p | 111.50p | 115.00p | 26635 |
| 16/06/2010 | 115.00p | 115.00p | 112.70p | 115.00p | 2000 |
| 15/06/2010 | 120.00p | 120.00p | 105.00p | 115.00p | 53044 |
| 14/06/2010 | 120.00p | 120.00p | 118.50p | 118.50p | 0 |
| 11/06/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/06/2010 | 125.00p | 125.00p | 120.00p | 120.00p | 3000 |
| 09/06/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/06/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/06/2010 | 124.00p | 125.00p | 124.00p | 125.00p | 0 |
| 04/06/2010 | 127.50p | 127.50p | 124.00p | 124.00p | 10000 |
| 03/06/2010 | 127.50p | 127.50p | 125.00p | 127.50p | 0 |
| 02/06/2010 | 127.50p | 130.00p | 125.61p | 127.50p | 1548 |
| 01/06/2010 | 129.50p | 129.50p | 125.00p | 127.50p | 6169 |
| 28/05/2010 | 129.50p | 129.50p | 129.00p | 129.50p | 0 |
| 27/05/2010 | 129.50p | 129.50p | 129.00p | 129.50p | 0 |
| 26/05/2010 | 129.50p | 129.50p | 129.00p | 129.50p | 0 |
| 25/05/2010 | 129.50p | 129.50p | 129.00p | 129.50p | 0 |
| 24/05/2010 | 129.50p | 134.00p | 129.00p | 129.50p | 2300 |
| 21/05/2010 | 133.00p | 133.00p | 129.00p | 129.50p | 1000 |
| 20/05/2010 | 130.00p | 134.90p | 130.00p | 133.00p | 2700 |
| 19/05/2010 | 133.00p | 133.00p | 130.00p | 130.00p | 1000 |
| 18/05/2010 | 132.50p | 134.00p | 132.50p | 133.00p | 0 |
| 17/05/2010 | 130.00p | 134.90p | 130.00p | 132.50p | 1000 |
| 14/05/2010 | 130.00p | 134.00p | 130.00p | 130.00p | 7790 |
| 13/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/05/2010 | 130.00p | 132.90p | 130.00p | 130.00p | 7500 |
| 11/05/2010 | 130.00p | 132.90p | 130.00p | 130.00p | 379 |
| 10/05/2010 | 129.00p | 133.00p | 129.00p | 130.00p | 2000 |
| 07/05/2010 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 06/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 05/05/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 04/05/2010 | 131.50p | 131.50p | 128.30p | 130.00p | 2883 |
| 30/04/2010 | 131.50p | 135.00p | 130.00p | 131.50p | 1000 |
| 29/04/2010 | 133.00p | 133.10p | 130.00p | 131.50p | 3624 |
| 28/04/2010 | 134.00p | 138.00p | 133.00p | 133.00p | 5000 |
| 27/04/2010 | 134.00p | 138.00p | 133.00p | 134.00p | 1000 |
| 26/04/2010 | 136.00p | 138.00p | 133.00p | 134.00p | 10561 |
| 23/04/2010 | 139.00p | 139.00p | 135.00p | 136.00p | 5000 |
| 22/04/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 0 |
| 21/04/2010 | 139.00p | 140.00p | 139.00p | 139.00p | 0 |
| 20/04/2010 | 134.00p | 140.00p | 134.00p | 139.00p | 1000 |
| 19/04/2010 | 134.00p | 134.00p | 133.00p | 134.00p | 1000 |
| 16/04/2010 | 135.00p | 135.00p | 133.50p | 134.00p | 622 |
| 15/04/2010 | 135.00p | 137.00p | 135.00p | 135.00p | 0 |
| 14/04/2010 | 135.00p | 137.00p | 135.00p | 135.00p | 0 |
| 13/04/2010 | 131.00p | 138.00p | 130.00p | 135.00p | 9150 |
| 12/04/2010 | 136.50p | 136.50p | 130.00p | 131.00p | 13189 |
| 09/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 08/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 07/04/2010 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 06/04/2010 | 133.50p | 140.00p | 133.50p | 136.50p | 14218 |
| 01/04/2010 | 120.00p | 136.90p | 118.00p | 133.50p | 70618 |
| 31/03/2010 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 30/03/2010 | 121.50p | 121.50p | 119.12p | 120.00p | 2062 |
| 29/03/2010 | 123.00p | 123.00p | 121.50p | 121.50p | 0 |
| 26/03/2010 | 123.00p | 123.00p | 123.00p | 123.00p | 0 |
| 25/03/2010 | 123.00p | 123.50p | 123.00p | 123.00p | 7000 |
| 24/03/2010 | 124.00p | 124.00p | 123.00p | 123.00p | 0 |
| 23/03/2010 | 127.00p | 127.00p | 123.00p | 124.00p | 14500 |
| 22/03/2010 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 19/03/2010 | 127.00p | 127.00p | 125.00p | 127.00p | 2500 |
| 18/03/2010 | 127.50p | 127.50p | 127.00p | 127.00p | 0 |
| 17/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
| 16/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
| 15/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
| 12/03/2010 | 127.50p | 127.50p | 127.00p | 127.50p | 0 |
| 11/03/2010 | 127.50p | 131.00p | 127.00p | 127.50p | 12000 |
| 10/03/2010 | 128.50p | 128.76p | 127.00p | 127.50p | 2000 |
| 09/03/2010 | 131.00p | 132.12p | 130.00p | 130.00p | 1000 |
| 08/03/2010 | 131.00p | 132.12p | 131.00p | 131.00p | 2317 |
| 05/03/2010 | 131.50p | 133.00p | 129.00p | 131.00p | 5293 |
| 04/03/2010 | 131.50p | 131.50p | 130.00p | 131.50p | 0 |
| 03/03/2010 | 134.00p | 134.00p | 130.00p | 131.50p | 1400 |
| 02/03/2010 | 134.00p | 135.00p | 134.00p | 134.00p | 0 |
| 01/03/2010 | 134.00p | 135.00p | 134.00p | 134.00p | 0 |
| 26/02/2010 | 134.00p | 135.00p | 134.00p | 134.00p | 0 |
| 25/02/2010 | 131.00p | 135.00p | 130.00p | 134.00p | 45000 |
| 24/02/2010 | 130.00p | 131.64p | 130.00p | 131.00p | 400 |
| 23/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/02/2010 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/02/2010 | 131.00p | 131.00p | 126.00p | 130.00p | 6000 |
| 18/02/2010 | 132.50p | 132.50p | 130.00p | 131.00p | 0 |
| 17/02/2010 | 132.50p | 132.50p | 130.00p | 132.50p | 15000 |
| 16/02/2010 | 132.50p | 132.85p | 130.00p | 132.50p | 1000 |
| 15/02/2010 | 132.50p | 132.50p | 130.00p | 132.50p | 0 |
| 12/02/2010 | 131.00p | 132.90p | 130.00p | 132.50p | 15724 |
| 11/02/2010 | 130.00p | 130.80p | 130.00p | 130.00p | 2500 |
| 10/02/2010 | 130.00p | 130.00p | 125.00p | 130.00p | 16357 |
| 09/02/2010 | 131.00p | 131.00p | 130.00p | 130.00p | 2000 |
| 08/02/2010 | 130.00p | 132.00p | 130.00p | 131.00p | 2000 |
| 05/02/2010 | 135.00p | 136.00p | 125.00p | 130.00p | 16767 |
| 04/02/2010 | 122.50p | 135.00p | 122.50p | 135.00p | 60500 |
| 03/02/2010 | 122.50p | 122.50p | 120.00p | 122.50p | 9500 |
| 02/02/2010 | 122.50p | 122.50p | 120.00p | 122.50p | 0 |
| 01/02/2010 | 122.50p | 122.50p | 120.00p | 122.50p | 5000 |
| 29/01/2010 | 121.50p | 124.35p | 120.00p | 122.50p | 2000 |
| 28/01/2010 | 121.50p | 123.00p | 121.50p | 121.50p | 0 |
| 27/01/2010 | 121.50p | 121.50p | 120.00p | 121.50p | 0 |
| 26/01/2010 | 121.50p | 121.50p | 120.00p | 121.50p | 0 |
| 25/01/2010 | 121.50p | 121.50p | 120.00p | 121.50p | 0 |
| 22/01/2010 | 121.50p | 123.00p | 118.00p | 121.50p | 6666 |
| 21/01/2010 | 122.50p | 123.88p | 120.30p | 121.50p | 6334 |
| 20/01/2010 | 124.00p | 124.50p | 120.00p | 122.50p | 8739 |
| 19/01/2010 | 124.00p | 128.00p | 123.34p | 124.00p | 4660 |
| 18/01/2010 | 122.50p | 125.00p | 120.00p | 124.00p | 17500 |
| 15/01/2010 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 14/01/2010 | 122.50p | 125.00p | 122.50p | 122.50p | 79 |
| 13/01/2010 | 121.50p | 125.00p | 121.50p | 122.50p | 8397 |
| 12/01/2010 | 121.50p | 124.16p | 120.00p | 121.50p | 4894 |
| 11/01/2010 | 121.50p | 124.16p | 118.84p | 121.50p | 8537 |
| 08/01/2010 | 121.50p | 124.16p | 118.00p | 121.50p | 3800 |
| 07/01/2010 | 121.50p | 121.50p | 120.00p | 121.50p | 10000 |
| 06/01/2010 | 123.00p | 124.23p | 118.70p | 121.50p | 12500 |
| 05/01/2010 | 123.00p | 126.90p | 119.60p | 123.00p | 5561 |
| 04/01/2010 | 114.00p | 131.00p | 114.00p | 123.00p | 40916 |
| 31/12/2009 | 114.00p | 114.00p | 111.28p | 114.00p | 4000 |
| 30/12/2009 | 114.00p | 114.00p | 113.00p | 114.00p | 0 |
| 29/12/2009 | 114.00p | 115.00p | 114.00p | 114.00p | 0 |
| 24/12/2009 | 110.00p | 114.00p | 110.00p | 114.00p | 10000 |
| 23/12/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/12/2009 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 21/12/2009 | 113.00p | 113.00p | 108.00p | 113.00p | 2500 |
| 18/12/2009 | 113.00p | 113.00p | 108.00p | 113.00p | 56430 |
| 17/12/2009 | 114.00p | 114.00p | 110.10p | 113.00p | 2500 |
| 16/12/2009 | 114.00p | 114.00p | 110.10p | 114.00p | 2500 |
| 15/12/2009 | 114.00p | 114.00p | 110.10p | 114.00p | 2500 |
| 14/12/2009 | 114.00p | 115.00p | 114.00p | 115.00p | 0 |
| 11/12/2009 | 114.00p | 114.00p | 113.00p | 114.00p | 0 |
| 10/12/2009 | 116.00p | 116.00p | 110.00p | 114.00p | 14399 |
| 09/12/2009 | 116.00p | 116.00p | 115.00p | 116.00p | 0 |
| 08/12/2009 | 116.00p | 116.00p | 115.00p | 116.00p | 0 |
| 07/12/2009 | 116.00p | 117.00p | 116.00p | 116.00p | 0 |
| 04/12/2009 | 116.00p | 116.00p | 115.00p | 116.00p | 0 |
| 03/12/2009 | 116.00p | 116.00p | 112.10p | 116.00p | 7500 |
| 02/12/2009 | 116.00p | 116.00p | 112.10p | 116.00p | 1195 |
| 01/12/2009 | 116.00p | 117.00p | 112.10p | 116.00p | 7500 |
| 30/11/2009 | 116.00p | 117.00p | 110.00p | 116.00p | 26219 |
| 27/11/2009 | 116.00p | 117.00p | 112.40p | 116.00p | 2300 |
| 26/11/2009 | 114.00p | 117.04p | 113.60p | 116.00p | 11000 |
| 25/11/2009 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 24/11/2009 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 23/11/2009 | 111.50p | 111.50p | 110.00p | 111.50p | 0 |
| 20/11/2009 | 111.50p | 113.00p | 110.00p | 111.50p | 5000 |
| 19/11/2009 | 111.50p | 111.50p | 108.35p | 111.50p | 50 |
| 18/11/2009 | 114.00p | 114.00p | 110.00p | 111.50p | 470 |
*Close Price adjusted for both dividends and splits