MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/06/2021 162.50p 162.50p 160.00p 162.50p 165
01/06/2021 162.50p 162.50p 155.75p 162.50p 2062
31/05/2021 162.50p 162.50p 156.65p 162.50p 2976
28/05/2021 162.50p 162.50p 156.65p 162.50p 2976
27/05/2021 162.50p 162.50p 162.50p 162.50p 0
26/05/2021 162.50p 162.50p 162.50p 162.50p 0
25/05/2021 162.50p 162.50p 162.50p 162.50p 0
24/05/2021 162.50p 162.50p 156.50p 162.50p 784
21/05/2021 162.50p 162.50p 162.50p 162.50p 0
20/05/2021 162.50p 162.50p 156.50p 162.50p 1926
19/05/2021 162.50p 162.50p 159.31p 162.50p 50
18/05/2021 162.50p 162.50p 160.00p 162.50p 1045
17/05/2021 162.50p 162.50p 160.00p 162.50p 141
14/05/2021 165.00p 165.00p 161.80p 162.50p 5000
13/05/2021 165.00p 165.00p 165.00p 165.00p 567
12/05/2021 160.00p 168.85p 160.00p 165.00p 8000
11/05/2021 160.00p 160.00p 159.00p 160.00p 601
10/05/2021 160.00p 160.00p 159.25p 160.00p 1369
07/05/2021 160.00p 160.00p 159.25p 160.00p 2500
06/05/2021 160.00p 160.00p 160.00p 160.00p 0
05/05/2021 160.00p 160.00p 160.00p 160.00p 0
04/05/2021 160.00p 164.90p 155.00p 160.00p 5591
03/05/2021 151.50p 165.00p 151.50p 160.00p 10750
30/04/2021 151.50p 165.00p 151.50p 160.00p 10750
29/04/2021 151.50p 151.50p 145.00p 145.00p 2
28/04/2021 151.50p 151.50p 151.50p 151.50p 0
27/04/2021 155.00p 155.00p 145.00p 151.50p 14882
26/04/2021 157.50p 157.85p 155.00p 155.00p 2524
23/04/2021 157.50p 160.00p 157.50p 160.00p 3
22/04/2021 160.00p 160.00p 155.00p 157.50p 17753
21/04/2021 162.50p 162.50p 155.00p 160.00p 108
20/04/2021 165.00p 165.00p 160.00p 162.50p 3317
19/04/2021 165.00p 165.00p 165.00p 165.00p 0
16/04/2021 165.00p 166.00p 160.00p 165.00p 11105
15/04/2021 165.00p 166.50p 160.75p 165.00p 5194
14/04/2021 165.00p 167.00p 165.00p 165.00p 414
13/04/2021 165.00p 165.00p 164.20p 165.00p 2436
12/04/2021 165.00p 165.00p 161.00p 165.00p 1871
09/04/2021 167.50p 167.50p 160.25p 165.00p 3385
08/04/2021 167.50p 167.50p 167.50p 167.50p 0
07/04/2021 162.50p 167.50p 153.00p 167.50p 5269
06/04/2021 162.50p 163.25p 160.50p 162.50p 1054
05/04/2021 162.50p 162.50p 160.50p 162.50p 1300
02/04/2021 162.50p 162.50p 160.50p 162.50p 1300
01/04/2021 162.50p 162.50p 160.50p 162.50p 1300
31/03/2021 170.00p 170.00p 162.50p 162.50p 8886
30/03/2021 170.00p 170.00p 170.00p 170.00p 0
29/03/2021 171.50p 171.50p 170.00p 170.00p 0
26/03/2021 171.50p 171.50p 171.50p 171.50p 0
25/03/2021 171.50p 172.85p 171.50p 171.50p 1150
24/03/2021 171.50p 171.50p 168.16p 171.50p 3094
23/03/2021 171.50p 171.50p 168.16p 171.50p 1309
22/03/2021 171.50p 171.50p 168.16p 171.50p 1000
19/03/2021 171.50p 171.50p 168.16p 171.50p 1000
18/03/2021 172.50p 172.50p 168.16p 171.50p 1322
17/03/2021 172.50p 175.00p 165.00p 172.50p 2707
16/03/2021 172.50p 180.00p 172.50p 172.50p 22
15/03/2021 171.50p 172.50p 171.50p 172.50p 3135
12/03/2021 171.50p 171.50p 165.00p 171.50p 4500
11/03/2021 171.50p 171.50p 171.50p 171.50p 0
10/03/2021 171.50p 171.50p 171.44p 171.50p 2000
09/03/2021 171.50p 178.00p 171.50p 171.50p 59
08/03/2021 171.50p 171.90p 165.00p 171.50p 7106
05/03/2021 171.50p 172.50p 171.50p 171.50p 1445
04/03/2021 171.50p 172.50p 171.50p 171.50p 1939
03/03/2021 171.50p 173.00p 163.00p 171.50p 2771
02/03/2021 171.50p 171.50p 165.65p 171.50p 5000
01/03/2021 171.50p 171.50p 171.25p 171.50p 2
26/02/2021 173.00p 177.00p 170.20p 171.50p 5800
25/02/2021 163.50p 175.00p 160.00p 173.00p 12547
24/02/2021 159.50p 167.00p 152.00p 163.50p 5947
23/02/2021 159.50p 159.50p 153.55p 159.50p 23000
22/02/2021 159.50p 159.50p 159.50p 159.50p 0
19/02/2021 159.50p 159.50p 155.00p 159.50p 2000
18/02/2021 159.50p 159.50p 157.80p 159.50p 1000
17/02/2021 159.50p 159.50p 159.50p 159.50p 0
16/02/2021 159.50p 166.40p 157.75p 159.50p 3938
15/02/2021 159.50p 166.40p 159.50p 159.50p 1322
12/02/2021 159.50p 159.50p 159.50p 159.50p 0
11/02/2021 159.50p 165.40p 158.00p 159.50p 10115
10/02/2021 159.50p 162.00p 159.50p 159.50p 2505
09/02/2021 159.50p 159.50p 158.90p 159.50p 450
08/02/2021 159.50p 160.00p 158.90p 159.50p 4500
05/02/2021 159.50p 159.50p 159.05p 159.50p 1000
04/02/2021 163.50p 165.50p 162.61p 163.50p 2029
03/02/2021 160.50p 162.00p 160.50p 160.50p 5500
02/02/2021 156.00p 159.40p 154.55p 159.00p 4701
01/02/2021 147.50p 159.88p 143.85p 156.00p 14522
29/01/2021 145.00p 145.00p 140.00p 145.00p 2003
28/01/2021 145.00p 150.00p 143.75p 145.00p 6853
27/01/2021 145.00p 146.05p 142.55p 145.00p 7478
26/01/2021 140.50p 145.00p 140.00p 145.00p 2941
25/01/2021 144.00p 148.00p 137.00p 148.00p 3955
22/01/2021 139.50p 144.27p 136.86p 144.00p 2893
21/01/2021 131.00p 141.50p 131.00p 139.50p 19610
20/01/2021 131.00p 132.75p 131.00p 131.00p 4014
19/01/2021 126.50p 134.35p 125.00p 131.00p 28184
18/01/2021 116.00p 132.75p 115.00p 126.50p 16764
15/01/2021 113.50p 119.35p 111.55p 116.00p 27571
14/01/2021 116.50p 118.50p 112.86p 115.00p 6168
13/01/2021 117.00p 121.50p 110.00p 117.00p 117106
12/01/2021 116.00p 124.00p 116.00p 120.00p 12750
11/01/2021 115.00p 122.00p 110.60p 116.00p 10209
08/01/2021 117.50p 119.25p 115.00p 115.00p 5034
07/01/2021 116.00p 117.70p 115.02p 117.00p 9980
06/01/2021 116.50p 117.25p 115.75p 116.00p 6295
05/01/2021 115.00p 117.75p 115.00p 116.50p 1579
04/01/2021 120.00p 120.00p 117.50p 117.50p 6046
01/01/2021 120.00p 120.00p 120.00p 120.00p 0
31/12/2020 120.00p 120.00p 120.00p 120.00p 0
30/12/2020 120.00p 124.00p 117.75p 120.00p 2613
29/12/2020 117.50p 121.30p 117.50p 120.00p 3456
28/12/2020 117.50p 120.00p 117.50p 117.50p 3397
25/12/2020 117.50p 120.00p 117.50p 117.50p 3397
24/12/2020 117.50p 120.00p 117.50p 117.50p 3397
23/12/2020 120.50p 121.00p 117.50p 118.50p 20000
22/12/2020 117.50p 122.00p 115.00p 120.50p 2346
21/12/2020 130.00p 130.00p 117.50p 117.50p 5750
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

*Close Price adjusted for both dividends and splits