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 |
|---|---|---|---|---|---|
| 03/03/2020 | 140.00p | 150.00p | 140.00p | 140.00p | 2528 |
| 02/03/2020 | 142.00p | 142.00p | 135.92p | 140.00p | 522 |
| 28/02/2020 | 143.50p | 143.50p | 129.00p | 140.00p | 12098 |
| 27/02/2020 | 150.00p | 160.00p | 144.00p | 150.00p | 6893 |
| 26/02/2020 | 150.00p | 153.25p | 150.00p | 150.00p | 1957 |
| 25/02/2020 | 156.00p | 156.00p | 144.00p | 150.00p | 3828 |
| 24/02/2020 | 162.00p | 168.00p | 150.00p | 156.00p | 1760 |
| 21/02/2020 | 162.00p | 162.00p | 154.00p | 162.00p | 1471 |
| 20/02/2020 | 162.00p | 162.00p | 154.00p | 162.00p | 1000 |
| 19/02/2020 | 162.00p | 162.00p | 162.00p | 162.00p | 350 |
| 18/02/2020 | 165.00p | 165.00p | 155.00p | 162.00p | 2550 |
| 17/02/2020 | 169.00p | 172.75p | 156.00p | 165.00p | 3157 |
| 14/02/2020 | 169.00p | 169.00p | 164.00p | 169.00p | 6500 |
| 13/02/2020 | 167.50p | 169.75p | 167.50p | 169.00p | 3500 |
| 12/02/2020 | 172.00p | 172.00p | 161.00p | 167.50p | 4800 |
| 11/02/2020 | 172.00p | 180.00p | 164.00p | 172.00p | 1785 |
| 10/02/2020 | 174.50p | 174.50p | 164.00p | 172.00p | 1500 |
| 07/02/2020 | 174.50p | 178.50p | 165.00p | 174.50p | 3740 |
| 06/02/2020 | 174.50p | 174.50p | 174.50p | 174.50p | 0 |
| 05/02/2020 | 176.00p | 176.00p | 168.00p | 174.50p | 1000 |
| 04/02/2020 | 177.50p | 177.50p | 176.00p | 177.50p | 0 |
| 03/02/2020 | 177.50p | 177.50p | 177.50p | 177.50p | 4000 |
| 31/01/2020 | 177.50p | 181.25p | 177.50p | 177.50p | 1 |
| 30/01/2020 | 184.00p | 184.00p | 170.00p | 177.50p | 300 |
| 29/01/2020 | 189.00p | 189.00p | 180.00p | 184.00p | 2166 |
| 28/01/2020 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 27/01/2020 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 24/01/2020 | 190.00p | 190.00p | 180.00p | 189.00p | 2000 |
| 23/01/2020 | 190.00p | 190.00p | 180.00p | 190.00p | 50 |
| 22/01/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 21/01/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 1500 |
| 20/01/2020 | 195.00p | 195.00p | 190.00p | 190.00p | 3930 |
| 17/01/2020 | 195.00p | 195.00p | 192.00p | 195.00p | 1348 |
| 16/01/2020 | 190.00p | 200.00p | 190.00p | 195.00p | 2578 |
| 15/01/2020 | 190.00p | 200.00p | 190.00p | 190.00p | 1000 |
| 14/01/2020 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 13/01/2020 | 190.00p | 199.80p | 190.00p | 190.00p | 563 |
| 10/01/2020 | 190.00p | 199.80p | 182.00p | 190.00p | 2321 |
| 09/01/2020 | 182.00p | 192.00p | 182.00p | 190.00p | 5931 |
| 08/01/2020 | 182.00p | 182.00p | 181.00p | 181.00p | 1000 |
| 07/01/2020 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 06/01/2020 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 03/01/2020 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 02/01/2020 | 181.00p | 185.00p | 175.00p | 182.00p | 4384 |
| 31/12/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 30/12/2019 | 181.00p | 194.00p | 181.00p | 181.00p | 3341 |
| 27/12/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 24/12/2019 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 23/12/2019 | 177.00p | 186.00p | 171.22p | 181.00p | 4204 |
| 20/12/2019 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 19/12/2019 | 177.00p | 178.00p | 177.00p | 177.00p | 0 |
| 18/12/2019 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 17/12/2019 | 179.00p | 184.00p | 171.00p | 178.00p | 5186 |
| 16/12/2019 | 170.00p | 185.00p | 170.00p | 179.00p | 4608 |
| 13/12/2019 | 170.00p | 178.75p | 170.00p | 170.00p | 710 |
| 12/12/2019 | 167.50p | 168.00p | 167.50p | 168.00p | 1997 |
| 11/12/2019 | 162.50p | 170.00p | 162.50p | 167.50p | 3496 |
| 10/12/2019 | 172.50p | 180.00p | 162.50p | 162.50p | 15673 |
| 09/12/2019 | 180.00p | 188.00p | 180.00p | 180.00p | 9397 |
| 06/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/12/2019 | 180.00p | 186.00p | 180.00p | 180.00p | 850 |
| 02/12/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 1140 |
| 29/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 2999 |
| 27/11/2019 | 180.00p | 180.00p | 172.00p | 180.00p | 450 |
| 26/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 25/11/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/11/2019 | 180.00p | 180.00p | 171.00p | 180.00p | 267 |
| 21/11/2019 | 180.00p | 190.00p | 178.00p | 180.00p | 3600 |
| 20/11/2019 | 178.00p | 180.00p | 178.00p | 180.00p | 4000 |
| 19/11/2019 | 178.00p | 182.00p | 178.00p | 178.00p | 1969 |
| 18/11/2019 | 185.00p | 187.00p | 176.18p | 178.00p | 3085 |
| 15/11/2019 | 192.00p | 192.00p | 184.00p | 185.00p | 1346 |
| 14/11/2019 | 194.00p | 194.00p | 192.00p | 192.00p | 4000 |
| 13/11/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 12/11/2019 | 194.00p | 202.00p | 184.00p | 194.00p | 3450 |
| 11/11/2019 | 195.00p | 195.00p | 194.00p | 194.00p | 0 |
| 08/11/2019 | 192.00p | 197.00p | 192.00p | 195.00p | 2000 |
| 07/11/2019 | 192.00p | 192.00p | 185.00p | 192.00p | 4300 |
| 06/11/2019 | 192.00p | 192.00p | 188.25p | 192.00p | 1000 |
| 05/11/2019 | 192.00p | 194.00p | 192.00p | 192.00p | 500 |
| 04/11/2019 | 192.00p | 200.00p | 192.00p | 192.00p | 571 |
| 01/11/2019 | 192.00p | 192.00p | 189.50p | 192.00p | 67 |
| 31/10/2019 | 189.00p | 198.00p | 189.00p | 192.00p | 4336 |
| 30/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 29/10/2019 | 189.00p | 216.00p | 182.00p | 189.00p | 1045 |
| 28/10/2019 | 189.00p | 189.00p | 186.50p | 189.00p | 400 |
| 25/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 24/10/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 23/10/2019 | 179.00p | 189.00p | 179.00p | 189.00p | 1200 |
| 22/10/2019 | 178.00p | 188.00p | 170.00p | 179.00p | 4146 |
| 21/10/2019 | 179.00p | 179.00p | 178.00p | 178.00p | 1000 |
| 18/10/2019 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 17/10/2019 | 181.00p | 181.00p | 174.00p | 179.00p | 1007 |
| 16/10/2019 | 177.50p | 181.00p | 177.50p | 181.00p | 0 |
| 15/10/2019 | 171.00p | 177.50p | 171.00p | 177.50p | 2577 |
| 14/10/2019 | 171.00p | 171.00p | 168.48p | 171.00p | 1000 |
| 11/10/2019 | 170.00p | 179.08p | 166.25p | 171.00p | 2849 |
| 10/10/2019 | 170.00p | 180.00p | 170.00p | 170.00p | 2150 |
| 09/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 771 |
| 30/09/2019 | 170.00p | 176.95p | 160.20p | 170.00p | 3685 |
| 27/09/2019 | 172.50p | 172.50p | 162.00p | 168.00p | 4203 |
| 26/09/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 25/09/2019 | 172.50p | 176.25p | 172.50p | 172.50p | 48 |
| 24/09/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 23/09/2019 | 170.00p | 176.25p | 166.00p | 172.50p | 1281 |
| 20/09/2019 | 170.00p | 170.00p | 169.00p | 170.00p | 2000 |
| 19/09/2019 | 170.00p | 180.00p | 170.00p | 170.00p | 3090 |
| 18/09/2019 | 170.00p | 171.00p | 160.60p | 171.00p | 3073 |
| 17/09/2019 | 170.00p | 190.00p | 156.20p | 170.00p | 19826 |
| 16/09/2019 | 197.00p | 200.00p | 197.00p | 197.00p | 16495 |
| 13/09/2019 | 196.00p | 197.90p | 196.00p | 197.00p | 999 |
| 12/09/2019 | 195.00p | 198.00p | 195.00p | 195.00p | 2533 |
| 11/09/2019 | 201.00p | 201.00p | 190.00p | 195.00p | 8920 |
| 10/09/2019 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 09/09/2019 | 202.00p | 202.00p | 198.00p | 198.00p | 2450 |
| 06/09/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 300 |
| 05/09/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 04/09/2019 | 204.00p | 204.00p | 200.00p | 200.00p | 2072 |
| 03/09/2019 | 205.00p | 205.00p | 201.00p | 204.00p | 3000 |
| 02/09/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 2947 |
| 30/08/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
| 29/08/2019 | 205.00p | 210.00p | 204.00p | 204.00p | 3000 |
| 28/08/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 27/08/2019 | 205.00p | 210.00p | 204.00p | 205.00p | 1640 |
| 23/08/2019 | 205.00p | 210.00p | 201.50p | 205.00p | 1450 |
| 22/08/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 445 |
| 21/08/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 20/08/2019 | 205.00p | 205.00p | 204.00p | 204.00p | 2000 |
| 19/08/2019 | 203.00p | 207.00p | 203.00p | 205.00p | 241 |
| 16/08/2019 | 203.00p | 203.00p | 203.00p | 203.00p | 4825 |
| 15/08/2019 | 207.00p | 208.00p | 203.00p | 203.00p | 885 |
| 14/08/2019 | 211.00p | 211.00p | 206.00p | 207.00p | 3514 |
| 13/08/2019 | 211.00p | 211.00p | 207.50p | 211.00p | 1000 |
| 12/08/2019 | 211.00p | 211.00p | 208.00p | 211.00p | 4115 |
| 09/08/2019 | 211.00p | 211.00p | 206.00p | 211.00p | 150 |
| 08/08/2019 | 207.00p | 213.25p | 207.00p | 211.00p | 2000 |
| 07/08/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 2450 |
| 06/08/2019 | 208.00p | 208.00p | 206.00p | 207.00p | 850 |
| 05/08/2019 | 209.00p | 209.00p | 204.00p | 208.00p | 9125 |
| 02/08/2019 | 208.00p | 209.00p | 208.00p | 209.00p | 7573 |
| 01/08/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 2000 |
| 31/07/2019 | 208.00p | 209.00p | 208.00p | 208.00p | 800 |
| 30/07/2019 | 207.00p | 210.00p | 207.00p | 208.00p | 73 |
| 29/07/2019 | 206.00p | 210.00p | 206.00p | 207.00p | 800 |
| 26/07/2019 | 205.00p | 208.50p | 205.00p | 206.00p | 752 |
| 25/07/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 187 |
| 24/07/2019 | 205.00p | 205.00p | 200.10p | 205.00p | 469 |
| 23/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 19/07/2019 | 205.00p | 205.00p | 204.00p | 205.00p | 0 |
| 18/07/2019 | 205.00p | 205.00p | 204.00p | 204.00p | 2000 |
| 17/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 16/07/2019 | 205.00p | 206.00p | 205.00p | 205.00p | 2000 |
| 15/07/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/07/2019 | 211.00p | 211.00p | 202.00p | 205.00p | 4450 |
| 11/07/2019 | 211.00p | 214.00p | 211.00p | 211.00p | 370 |
| 10/07/2019 | 211.00p | 213.70p | 208.25p | 211.00p | 11510 |
| 09/07/2019 | 210.00p | 211.00p | 210.00p | 211.00p | 400 |
| 08/07/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 5000 |
| 05/07/2019 | 209.00p | 210.00p | 209.00p | 209.00p | 5999 |
| 04/07/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 2094 |
| 03/07/2019 | 209.00p | 209.00p | 208.00p | 209.00p | 1170 |
| 02/07/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 2400 |
| 01/07/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 2000 |
| 28/06/2019 | 208.00p | 208.00p | 205.75p | 208.00p | 3125 |
| 27/06/2019 | 209.00p | 209.00p | 206.00p | 209.00p | 435 |
| 26/06/2019 | 209.00p | 209.00p | 204.50p | 209.00p | 2483 |
| 25/06/2019 | 208.00p | 209.00p | 208.00p | 209.00p | 4935 |
| 24/06/2019 | 208.00p | 208.00p | 205.00p | 208.00p | 2500 |
| 21/06/2019 | 207.00p | 208.00p | 202.00p | 208.00p | 300 |
| 20/06/2019 | 210.00p | 212.00p | 206.00p | 207.00p | 4386 |
| 19/06/2019 | 213.00p | 213.92p | 210.06p | 213.00p | 3500 |
| 18/06/2019 | 213.00p | 214.00p | 210.06p | 213.00p | 4630 |
| 17/06/2019 | 213.00p | 213.25p | 210.00p | 213.00p | 4659 |
| 14/06/2019 | 213.00p | 213.00p | 210.25p | 213.00p | 2250 |
| 13/06/2019 | 213.00p | 213.70p | 210.00p | 213.00p | 3128 |
| 12/06/2019 | 215.00p | 215.00p | 210.00p | 213.00p | 1000 |
| 11/06/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/06/2019 | 215.00p | 220.00p | 210.00p | 215.00p | 2583 |
| 07/06/2019 | 218.00p | 219.00p | 210.00p | 215.00p | 4171 |
| 06/06/2019 | 217.00p | 224.00p | 210.06p | 216.00p | 18801 |
| 05/06/2019 | 218.00p | 219.00p | 218.00p | 219.00p | 0 |
| 04/06/2019 | 218.00p | 221.20p | 218.00p | 218.00p | 990 |
| 03/06/2019 | 217.00p | 218.00p | 217.00p | 218.00p | 0 |
| 31/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 30/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 29/05/2019 | 217.00p | 217.00p | 212.10p | 217.00p | 502 |
| 28/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 24/05/2019 | 217.00p | 217.00p | 212.10p | 217.00p | 600 |
| 23/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 22/05/2019 | 217.00p | 217.00p | 212.75p | 217.00p | 1105 |
*Close Price adjusted for both dividends and splits