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 |
|---|---|---|---|---|---|
| 18/12/2020 | 130.00p | 135.37p | 130.00p | 130.00p | 5580 |
| 17/12/2020 | 130.00p | 135.45p | 130.00p | 130.00p | 1579 |
| 16/12/2020 | 122.50p | 136.25p | 111.25p | 130.00p | 18636 |
| 15/12/2020 | 120.00p | 130.00p | 110.00p | 120.00p | 1260 |
| 14/12/2020 | 120.00p | 120.00p | 111.00p | 120.00p | 3661 |
| 11/12/2020 | 117.50p | 120.00p | 117.50p | 120.00p | 0 |
| 10/12/2020 | 117.50p | 125.00p | 117.50p | 117.50p | 15000 |
| 09/12/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 14000 |
| 08/12/2020 | 117.50p | 120.00p | 117.50p | 117.50p | 830 |
| 07/12/2020 | 120.00p | 120.00p | 110.00p | 117.50p | 2779 |
| 04/12/2020 | 120.00p | 120.00p | 111.60p | 120.00p | 4001 |
| 03/12/2020 | 122.50p | 124.00p | 113.13p | 120.00p | 4614 |
| 02/12/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/12/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/11/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/11/2020 | 122.50p | 122.50p | 120.00p | 122.50p | 563 |
| 26/11/2020 | 122.50p | 135.00p | 122.00p | 122.50p | 5362 |
| 25/11/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/11/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/11/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/11/2020 | 122.50p | 122.50p | 110.00p | 122.50p | 1723 |
| 19/11/2020 | 120.00p | 128.00p | 112.50p | 122.50p | 2486 |
| 18/11/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 1013 |
| 17/11/2020 | 120.00p | 120.00p | 110.00p | 120.00p | 500 |
| 16/11/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/11/2020 | 120.00p | 120.00p | 114.25p | 120.00p | 125 |
| 12/11/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/11/2020 | 107.50p | 118.50p | 107.50p | 115.00p | 9137 |
| 09/11/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/11/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/11/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/11/2020 | 110.00p | 110.00p | 107.50p | 107.50p | 119762 |
| 03/11/2020 | 107.50p | 107.50p | 100.15p | 107.50p | 2300 |
| 02/11/2020 | 112.50p | 112.50p | 95.00p | 107.50p | 10375 |
| 30/10/2020 | 110.00p | 112.50p | 110.00p | 112.50p | 0 |
| 29/10/2020 | 110.00p | 112.50p | 105.00p | 112.50p | 685 |
| 28/10/2020 | 110.00p | 112.50p | 105.00p | 112.50p | 800 |
| 27/10/2020 | 110.00p | 112.50p | 110.00p | 112.50p | 0 |
| 26/10/2020 | 110.00p | 112.50p | 110.00p | 112.50p | 0 |
| 23/10/2020 | 112.50p | 117.50p | 112.50p | 112.50p | 5000 |
| 22/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/10/2020 | 112.50p | 115.00p | 112.50p | 112.50p | 4 |
| 20/10/2020 | 110.00p | 112.50p | 110.00p | 112.50p | 254 |
| 19/10/2020 | 112.50p | 120.00p | 112.50p | 112.50p | 396 |
| 16/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/10/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 08/10/2020 | 115.00p | 115.00p | 112.50p | 112.50p | 10000 |
| 07/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 5215 |
| 05/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 5215 |
| 02/10/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 3593 |
| 01/10/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 1400 |
| 30/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/09/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 90900 |
| 25/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 2517 |
| 22/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 354 |
| 18/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 17/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 16/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 15/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 14/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/09/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 1638 |
| 10/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/09/2020 | 115.00p | 115.00p | 114.80p | 115.00p | 989 |
| 08/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 433 |
| 07/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 04/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 03/09/2020 | 115.00p | 115.00p | 112.50p | 115.00p | 2000 |
| 02/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 01/09/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 102 |
| 31/08/2020 | 115.00p | 115.00p | 105.60p | 115.00p | 2328 |
| 28/08/2020 | 115.00p | 115.00p | 105.60p | 115.00p | 2328 |
| 27/08/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/08/2020 | 115.00p | 115.00p | 105.00p | 115.00p | 2590 |
| 25/08/2020 | 117.00p | 117.00p | 114.00p | 115.00p | 15000 |
| 24/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 21/08/2020 | 117.00p | 122.60p | 117.00p | 117.00p | 5095 |
| 20/08/2020 | 117.00p | 122.60p | 117.00p | 117.00p | 3000 |
| 19/08/2020 | 117.00p | 117.00p | 107.00p | 117.00p | 4503 |
| 18/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 17/08/2020 | 117.00p | 122.90p | 117.00p | 117.00p | 415 |
| 14/08/2020 | 117.00p | 123.00p | 117.00p | 117.00p | 65 |
| 13/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 12/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 11/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 10/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 07/08/2020 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 06/08/2020 | 117.00p | 125.00p | 117.00p | 117.00p | 1595 |
| 05/08/2020 | 117.00p | 126.40p | 107.75p | 117.00p | 6035 |
| 04/08/2020 | 130.00p | 130.00p | 117.00p | 117.00p | 9540 |
| 03/08/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 31/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 30/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 29/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/07/2020 | 130.00p | 130.00p | 122.20p | 130.00p | 1500 |
| 27/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/07/2020 | 130.00p | 130.00p | 122.20p | 130.00p | 1435 |
| 23/07/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 0 |
| 22/07/2020 | 130.00p | 130.00p | 120.00p | 120.00p | 2569 |
| 21/07/2020 | 130.00p | 130.00p | 118.00p | 120.00p | 18605 |
| 20/07/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 1000 |
| 17/07/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 300 |
| 16/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 15/07/2020 | 130.00p | 139.00p | 122.50p | 130.00p | 2354 |
| 14/07/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 13/07/2020 | 133.00p | 133.00p | 126.00p | 130.00p | 960 |
| 10/07/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 09/07/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 154 |
| 08/07/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 07/07/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 500 |
| 06/07/2020 | 133.00p | 133.00p | 126.00p | 133.00p | 520 |
| 03/07/2020 | 130.00p | 140.00p | 128.24p | 133.00p | 3318 |
| 02/07/2020 | 123.00p | 130.00p | 123.00p | 130.00p | 523 |
| 29/06/2020 | 130.00p | 137.60p | 130.00p | 130.00p | 719 |
| 26/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 274 |
| 25/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 24/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 23/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 22/06/2020 | 128.00p | 130.00p | 122.00p | 130.00p | 5681 |
| 19/06/2020 | 128.00p | 128.00p | 121.00p | 128.00p | 150 |
| 18/06/2020 | 125.00p | 128.00p | 125.00p | 128.00p | 10446 |
| 17/06/2020 | 130.00p | 130.00p | 120.00p | 125.00p | 650 |
| 16/06/2020 | 130.00p | 134.00p | 120.00p | 130.00p | 3521 |
| 15/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 3652 |
| 11/06/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 225 |
| 10/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 700 |
| 09/06/2020 | 130.00p | 134.00p | 120.00p | 130.00p | 2073 |
| 08/06/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 3826 |
| 05/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 6701 |
| 04/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 900 |
| 03/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 02/06/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 01/06/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 4 |
| 01/06/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 4 |
| 27/05/2020 | 122.50p | 125.00p | 122.50p | 122.50p | 0 |
| 26/05/2020 | 130.00p | 130.00p | 125.00p | 125.00p | 0 |
| 22/05/2020 | 130.00p | 140.00p | 128.00p | 130.00p | 1925 |
| 21/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 20/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 19/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 18/05/2020 | 130.00p | 140.00p | 130.00p | 130.00p | 2080 |
| 15/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 1982 |
| 14/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 1750 |
| 13/05/2020 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 12/05/2020 | 130.00p | 130.00p | 124.00p | 130.00p | 371 |
| 11/05/2020 | 130.00p | 140.00p | 130.00p | 130.00p | 142 |
| 07/05/2020 | 130.00p | 135.00p | 130.00p | 130.00p | 1474 |
| 06/05/2020 | 130.00p | 130.00p | 120.00p | 130.00p | 1969 |
| 05/05/2020 | 126.00p | 134.00p | 126.00p | 130.00p | 2000 |
| 04/05/2020 | 130.00p | 130.75p | 126.00p | 126.00p | 1752 |
| 01/05/2020 | 138.00p | 138.00p | 125.00p | 130.00p | 1418 |
| 30/04/2020 | 141.00p | 141.00p | 132.00p | 139.00p | 5887 |
| 29/04/2020 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 28/04/2020 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 27/04/2020 | 135.00p | 141.00p | 135.00p | 141.00p | 0 |
| 24/04/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/04/2020 | 135.00p | 140.00p | 135.00p | 135.00p | 925 |
| 22/04/2020 | 135.00p | 139.75p | 135.00p | 135.00p | 700 |
| 21/04/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/04/2020 | 129.50p | 135.00p | 129.50p | 135.00p | 545 |
| 17/04/2020 | 129.50p | 132.00p | 129.50p | 129.50p | 1128 |
| 16/04/2020 | 129.50p | 135.00p | 129.50p | 129.50p | 206 |
| 15/04/2020 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 14/04/2020 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 09/04/2020 | 125.50p | 135.00p | 125.50p | 129.50p | 1 |
| 08/04/2020 | 125.50p | 125.50p | 125.50p | 125.50p | 1100 |
| 07/04/2020 | 125.50p | 135.00p | 125.50p | 125.50p | 1125 |
| 06/04/2020 | 124.50p | 125.50p | 124.50p | 125.50p | 1200 |
| 03/04/2020 | 124.00p | 124.50p | 124.00p | 124.50p | 4155 |
| 02/04/2020 | 124.50p | 124.50p | 124.00p | 124.50p | 1000 |
| 01/04/2020 | 122.00p | 127.00p | 122.00p | 124.50p | 0 |
| 31/03/2020 | 132.50p | 134.00p | 120.00p | 127.00p | 5530 |
| 30/03/2020 | 137.50p | 137.50p | 132.50p | 132.50p | 0 |
| 27/03/2020 | 125.00p | 144.25p | 125.00p | 137.50p | 130 |
| 26/03/2020 | 113.00p | 125.00p | 105.00p | 125.00p | 11121 |
| 25/03/2020 | 119.00p | 120.00p | 110.00p | 114.00p | 1135 |
| 24/03/2020 | 119.00p | 119.00p | 110.00p | 119.00p | 2500 |
| 23/03/2020 | 119.00p | 127.00p | 112.70p | 119.00p | 5771 |
| 20/03/2020 | 108.00p | 120.00p | 108.00p | 120.00p | 4510 |
| 19/03/2020 | 114.00p | 114.00p | 108.00p | 108.00p | 0 |
| 18/03/2020 | 135.50p | 135.50p | 114.00p | 114.00p | 1000 |
| 17/03/2020 | 135.50p | 135.50p | 135.50p | 135.50p | 4500 |
| 16/03/2020 | 136.00p | 136.00p | 126.00p | 135.50p | 4816 |
| 13/03/2020 | 136.00p | 136.00p | 136.00p | 136.00p | 0 |
| 12/03/2020 | 142.00p | 146.00p | 134.00p | 136.00p | 6352 |
| 11/03/2020 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 10/03/2020 | 142.00p | 144.00p | 142.00p | 142.00p | 1304 |
| 09/03/2020 | 140.00p | 142.00p | 140.00p | 142.00p | 0 |
| 06/03/2020 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/03/2020 | 140.00p | 150.00p | 140.00p | 140.00p | 300 |
| 04/03/2020 | 140.00p | 144.00p | 130.00p | 144.00p | 10256 |
*Close Price adjusted for both dividends and splits