MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/12/2011 297.50p 301.00p 285.00p 292.50p 6411
05/12/2011 305.00p 305.33p 287.10p 297.50p 21901
02/12/2011 302.50p 315.00p 302.50p 305.00p 10382
01/12/2011 307.50p 310.00p 302.50p 302.50p 2266
30/11/2011 307.50p 310.00p 300.50p 307.50p 12052
29/11/2011 305.00p 309.00p 300.00p 307.50p 5009
28/11/2011 295.00p 310.00p 290.00p 305.00p 19665
25/11/2011 297.50p 298.00p 290.80p 295.00p 3948
24/11/2011 297.50p 305.00p 292.00p 297.50p 17342
23/11/2011 282.50p 310.00p 282.50p 297.50p 28574
22/11/2011 287.50p 287.50p 281.00p 287.50p 6000
21/11/2011 287.50p 287.50p 287.00p 287.50p 5000
18/11/2011 282.50p 289.90p 282.50p 287.50p 1674
17/11/2011 287.50p 294.00p 282.50p 282.50p 3394
16/11/2011 277.50p 294.70p 275.00p 287.50p 25877
15/11/2011 272.50p 284.00p 272.50p 277.50p 1311
14/11/2011 272.50p 278.00p 272.00p 272.50p 0
11/11/2011 277.50p 278.00p 272.00p 272.50p 1244
10/11/2011 277.50p 277.50p 273.00p 277.50p 450
09/11/2011 282.50p 288.00p 277.50p 277.50p 2513
08/11/2011 272.50p 283.67p 272.50p 282.50p 2450
07/11/2011 272.50p 277.50p 265.00p 272.50p 0
04/11/2011 277.50p 277.50p 265.00p 272.50p 5000
03/11/2011 277.50p 277.50p 274.05p 277.50p 0
02/11/2011 277.50p 277.50p 274.05p 277.50p 2000
01/11/2011 277.50p 277.50p 267.50p 277.50p 0
31/10/2011 277.50p 277.50p 267.50p 277.50p 0
28/10/2011 277.50p 277.50p 267.50p 277.50p 0
27/10/2011 267.50p 277.50p 267.50p 277.50p 2845
26/10/2011 270.00p 272.50p 260.00p 267.50p 0
25/10/2011 270.00p 272.50p 260.00p 270.00p 0
24/10/2011 272.50p 272.50p 260.00p 270.00p 12842
21/10/2011 272.50p 272.50p 269.50p 272.50p 0
20/10/2011 272.50p 272.50p 269.50p 272.50p 0
19/10/2011 272.50p 272.50p 269.50p 272.50p 0
18/10/2011 272.50p 272.50p 269.50p 272.50p 350
17/10/2011 272.50p 272.50p 268.75p 272.50p 1000
14/10/2011 270.00p 275.00p 262.50p 272.50p 0
13/10/2011 270.00p 270.00p 262.50p 270.00p 0
12/10/2011 270.00p 270.00p 262.50p 270.00p 0
11/10/2011 262.50p 270.00p 262.50p 270.00p 1000
10/10/2011 257.50p 262.50p 245.00p 262.50p 0
07/10/2011 245.00p 260.00p 245.00p 257.50p 3249
06/10/2011 237.50p 245.00p 230.00p 245.00p 0
05/10/2011 237.50p 240.50p 230.00p 237.50p 0
04/10/2011 237.50p 240.50p 230.00p 237.50p 25757
03/10/2011 237.50p 237.50p 230.00p 237.50p 0
30/09/2011 237.50p 237.50p 230.00p 237.50p 0
29/09/2011 237.50p 237.50p 230.00p 237.50p 0
28/09/2011 237.50p 237.50p 230.00p 237.50p 9280
27/09/2011 232.50p 240.00p 225.00p 237.50p 20400
26/09/2011 232.50p 239.50p 232.50p 232.50p 651
23/09/2011 237.50p 237.50p 232.50p 232.50p 1000
22/09/2011 242.50p 246.25p 237.50p 237.50p 51
21/09/2011 242.50p 246.25p 242.50p 242.50p 401
20/09/2011 242.50p 242.50p 240.00p 242.50p 5000
19/09/2011 242.50p 248.35p 235.00p 242.50p 0
16/09/2011 242.50p 248.35p 235.00p 242.50p 0
15/09/2011 242.50p 248.35p 235.00p 242.50p 1039
14/09/2011 242.50p 248.35p 242.50p 242.50p 500
13/09/2011 242.50p 252.50p 237.50p 242.50p 510
12/09/2011 252.50p 252.50p 240.00p 242.50p 510
09/09/2011 253.50p 258.35p 250.00p 252.50p 0
08/09/2011 255.00p 258.35p 250.00p 253.50p 0
07/09/2011 252.50p 258.35p 250.00p 255.00p 0
06/09/2011 252.50p 258.35p 252.50p 252.50p 6
05/09/2011 254.00p 263.23p 250.00p 252.50p 0
02/09/2011 260.50p 263.23p 254.00p 262.00p 0
01/09/2011 255.00p 263.23p 255.00p 260.50p 650
31/08/2011 252.50p 255.00p 247.40p 255.00p 1635
30/08/2011 245.00p 253.00p 245.00p 252.50p 5360
26/08/2011 247.50p 247.50p 230.00p 245.00p 6133
25/08/2011 247.50p 253.35p 241.65p 247.50p 0
24/08/2011 247.50p 253.35p 241.65p 247.50p 0
23/08/2011 247.50p 253.35p 241.65p 247.50p 0
22/08/2011 247.50p 253.35p 241.65p 247.50p 1500
19/08/2011 262.50p 266.50p 247.50p 247.50p 0
18/08/2011 266.50p 266.50p 261.30p 262.50p 2000
17/08/2011 266.50p 270.00p 262.40p 266.50p 0
16/08/2011 262.50p 270.00p 262.40p 266.50p 4080
15/08/2011 247.50p 262.50p 247.50p 262.50p 2500
12/08/2011 247.50p 253.00p 247.50p 247.50p 2852
11/08/2011 245.00p 253.00p 245.00p 247.50p 912
10/08/2011 247.50p 253.00p 245.00p 245.00p 1084
09/08/2011 240.00p 245.00p 240.00p 242.50p 2500
08/08/2011 207.50p 250.00p 207.50p 245.00p 17843
05/08/2011 225.00p 234.23p 193.00p 210.00p 20997
04/08/2011 252.50p 252.50p 220.00p 225.00p 11074
03/08/2011 267.50p 267.50p 252.50p 252.50p 2618
02/08/2011 277.50p 277.50p 267.50p 267.50p 3250
01/08/2011 277.50p 277.50p 277.50p 277.50p 0
29/07/2011 277.50p 282.50p 275.00p 277.50p 0
28/07/2011 282.50p 282.50p 275.00p 277.50p 0
27/07/2011 282.50p 282.50p 275.00p 282.50p 0
26/07/2011 282.50p 282.50p 275.00p 282.50p 1800
25/07/2011 282.50p 282.50p 275.00p 282.50p 0
22/07/2011 282.50p 282.50p 275.00p 282.50p 0
21/07/2011 282.50p 282.50p 275.00p 282.50p 705
20/07/2011 282.50p 282.50p 275.00p 282.50p 0
19/07/2011 282.50p 282.50p 275.00p 282.50p 0
18/07/2011 282.50p 282.50p 275.00p 282.50p 1005
15/07/2011 282.50p 285.00p 275.00p 282.50p 0
14/07/2011 282.50p 282.50p 275.00p 282.50p 2048
13/07/2011 277.50p 286.00p 277.50p 282.50p 5040
12/07/2011 277.50p 284.50p 277.50p 277.50p 0
11/07/2011 277.50p 284.50p 277.50p 277.50p 0
08/07/2011 277.50p 284.50p 277.50p 277.50p 0
07/07/2011 277.50p 284.50p 277.50p 277.50p 1200
06/07/2011 287.50p 287.50p 260.00p 277.50p 12420
05/07/2011 287.50p 292.00p 287.50p 287.50p 0
04/07/2011 287.50p 292.00p 287.50p 287.50p 675
01/07/2011 292.50p 299.55p 287.50p 287.50p 0
30/06/2011 292.50p 299.55p 292.50p 292.50p 0
29/06/2011 292.50p 299.55p 292.50p 292.50p 1000
28/06/2011 287.50p 295.00p 287.50p 295.00p 666
27/06/2011 290.00p 295.00p 285.10p 287.50p 1800
24/06/2011 290.00p 312.50p 290.00p 290.00p 0
23/06/2011 312.50p 312.50p 290.00p 290.00p 3409
22/06/2011 312.50p 314.75p 305.00p 312.50p 0
21/06/2011 312.50p 314.75p 305.00p 312.50p 0
20/06/2011 312.50p 314.75p 305.00p 312.50p 3928
17/06/2011 297.50p 319.75p 297.50p 312.50p 15283
16/06/2011 272.50p 304.90p 270.00p 297.50p 4920
15/06/2011 270.00p 285.00p 265.00p 270.00p 5300
14/06/2011 274.50p 278.90p 270.00p 270.00p 1000
13/06/2011 271.50p 280.90p 271.50p 274.50p 10425
10/06/2011 277.50p 277.50p 268.00p 271.50p 22761
09/06/2011 214.50p 277.50p 210.50p 277.50p 30739
08/06/2011 215.00p 215.00p 210.50p 215.00p 276
07/06/2011 213.50p 215.00p 209.45p 215.00p 0
06/06/2011 213.50p 213.50p 209.45p 213.50p 0
03/06/2011 213.50p 213.50p 209.45p 213.50p 1137
02/06/2011 216.50p 216.50p 213.50p 213.50p 0
01/06/2011 216.50p 216.50p 215.10p 216.50p 1000
31/05/2011 216.50p 216.50p 215.10p 216.50p 1140
27/05/2011 216.50p 217.40p 216.50p 216.50p 1185
26/05/2011 215.50p 217.00p 214.00p 216.50p 0
25/05/2011 215.50p 217.00p 215.50p 215.50p 0
24/05/2011 215.50p 217.00p 215.50p 215.50p 0
23/05/2011 215.50p 217.00p 215.50p 215.50p 107
20/05/2011 215.50p 217.00p 215.50p 215.50p 2884
19/05/2011 215.50p 216.50p 214.00p 215.50p 0
18/05/2011 216.50p 216.50p 214.00p 215.50p 0
17/05/2011 215.00p 216.50p 215.00p 216.50p 1680
16/05/2011 220.00p 223.00p 215.00p 215.00p 0
13/05/2011 217.50p 223.00p 217.50p 220.00p 485
12/05/2011 220.00p 233.00p 217.50p 217.50p 0
11/05/2011 230.00p 233.00p 220.00p 220.00p 8963
10/05/2011 222.00p 234.00p 222.00p 230.00p 9141
09/05/2011 205.00p 222.00p 205.00p 222.00p 12362
06/05/2011 195.50p 210.00p 195.50p 205.00p 4631
05/05/2011 199.00p 199.00p 194.50p 195.50p 7000
04/05/2011 206.00p 206.00p 199.00p 199.00p 1000
03/05/2011 212.00p 215.00p 207.50p 207.50p 0
28/04/2011 210.00p 215.00p 210.00p 212.00p 2838
27/04/2011 214.00p 214.00p 204.00p 210.00p 6035
26/04/2011 215.00p 215.00p 210.80p 214.00p 500
21/04/2011 220.00p 220.00p 211.00p 215.00p 1000
20/04/2011 215.00p 220.00p 213.00p 220.00p 3400
19/04/2011 205.00p 219.00p 205.00p 215.00p 9132
18/04/2011 203.50p 206.70p 203.50p 205.00p 2000
15/04/2011 202.00p 203.50p 197.00p 203.50p 0
14/04/2011 198.50p 202.00p 197.00p 202.00p 11545
13/04/2011 198.50p 198.50p 198.50p 198.50p 10000
12/04/2011 201.00p 201.00p 198.50p 198.50p 6125
11/04/2011 192.50p 204.00p 183.80p 201.00p 0
08/04/2011 186.00p 193.88p 183.80p 192.50p 6900
07/04/2011 172.00p 186.00p 172.00p 186.00p 6077
06/04/2011 172.00p 177.00p 172.00p 172.00p 35
05/04/2011 172.00p 177.00p 171.00p 172.00p 0
04/04/2011 172.00p 177.00p 171.00p 172.00p 0
01/04/2011 172.00p 177.00p 171.00p 172.00p 0
31/03/2011 171.00p 177.00p 171.00p 172.00p 6000
30/03/2011 171.00p 175.00p 171.00p 171.00p 448
29/03/2011 171.00p 171.00p 170.50p 171.00p 0
28/03/2011 171.00p 171.00p 170.50p 171.00p 3500
25/03/2011 171.00p 171.00p 167.00p 171.00p 63820
24/03/2011 171.00p 171.00p 170.50p 171.00p 822
23/03/2011 169.50p 172.00p 169.19p 171.00p 0
22/03/2011 169.50p 171.40p 169.19p 169.50p 0
21/03/2011 169.50p 171.40p 169.19p 169.50p 2453
18/03/2011 170.00p 170.00p 169.50p 169.50p 4500
17/03/2011 170.00p 172.40p 169.63p 170.00p 0
16/03/2011 170.00p 172.40p 169.63p 170.00p 0
15/03/2011 170.00p 172.40p 169.62p 170.00p 3500
14/03/2011 171.50p 174.00p 171.50p 171.50p 0
11/03/2011 171.50p 174.00p 171.50p 171.50p 0
10/03/2011 174.00p 172.19p 171.50p 171.50p 2045
09/03/2011 174.00p 174.00p 170.00p 174.00p 16000
08/03/2011 174.00p 174.00p 171.00p 174.00p 0
07/03/2011 174.00p 174.00p 171.00p 174.00p 0
04/03/2011 174.00p 174.00p 171.00p 174.00p 0
03/03/2011 174.00p 174.00p 171.00p 174.00p 13247
02/03/2011 174.00p 178.00p 174.00p 174.00p 0
01/03/2011 174.00p 178.00p 174.00p 174.00p 139
28/02/2011 174.00p 175.00p 171.00p 174.00p 0
25/02/2011 174.00p 174.00p 171.00p 174.00p 10000
24/02/2011 175.00p 174.00p 172.40p 174.00p 1000
23/02/2011 175.00p 178.00p 175.00p 175.00p 0
22/02/2011 172.00p 178.00p 175.00p 175.00p 500

*Close Price adjusted for both dividends and splits