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 |
|---|---|---|---|---|---|
| 21/05/2019 | 217.00p | 220.40p | 216.00p | 217.00p | 5507 |
| 20/05/2019 | 217.00p | 219.50p | 217.00p | 217.00p | 2000 |
| 17/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 16/05/2019 | 217.00p | 219.50p | 217.00p | 217.00p | 1000 |
| 15/05/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 5000 |
| 14/05/2019 | 216.00p | 217.00p | 212.00p | 217.00p | 5317 |
| 13/05/2019 | 209.00p | 218.00p | 209.00p | 216.00p | 5209 |
| 10/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 09/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 08/05/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 07/05/2019 | 209.00p | 214.00p | 209.00p | 209.00p | 132 |
| 03/05/2019 | 206.00p | 210.25p | 202.08p | 209.00p | 5949 |
| 02/05/2019 | 206.00p | 210.00p | 206.00p | 206.00p | 2700 |
| 01/05/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 1450 |
| 30/04/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 0 |
| 29/04/2019 | 206.00p | 208.00p | 202.08p | 206.00p | 4098 |
| 26/04/2019 | 206.00p | 206.00p | 206.00p | 206.00p | 1500 |
| 25/04/2019 | 207.00p | 207.00p | 204.00p | 206.00p | 497 |
| 24/04/2019 | 207.00p | 207.00p | 207.00p | 207.00p | 4828 |
| 23/04/2019 | 209.00p | 209.00p | 207.00p | 207.00p | 0 |
| 18/04/2019 | 209.00p | 209.00p | 209.00p | 209.00p | 0 |
| 17/04/2019 | 208.00p | 209.00p | 208.00p | 209.00p | 0 |
| 16/04/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 2000 |
| 15/04/2019 | 209.00p | 209.00p | 204.00p | 208.00p | 518 |
| 12/04/2019 | 209.00p | 209.00p | 205.00p | 209.00p | 266 |
| 11/04/2019 | 209.00p | 209.00p | 204.00p | 209.00p | 3113 |
| 10/04/2019 | 205.00p | 209.00p | 205.00p | 209.00p | 1635 |
| 09/04/2019 | 203.00p | 208.00p | 203.00p | 205.00p | 2600 |
| 08/04/2019 | 205.00p | 205.00p | 200.00p | 203.00p | 1144 |
| 05/04/2019 | 209.00p | 209.00p | 202.00p | 205.00p | 7000 |
| 04/04/2019 | 212.00p | 212.00p | 208.00p | 210.00p | 3783 |
| 03/04/2019 | 212.00p | 212.50p | 202.00p | 212.00p | 634 |
| 02/04/2019 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 01/04/2019 | 211.00p | 212.80p | 211.00p | 212.00p | 2820 |
| 29/03/2019 | 211.00p | 212.00p | 211.00p | 212.00p | 1000 |
| 28/03/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 27/03/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 26/03/2019 | 212.00p | 212.00p | 208.00p | 211.00p | 1376 |
| 25/03/2019 | 212.00p | 212.00p | 211.00p | 212.00p | 379 |
| 22/03/2019 | 213.00p | 213.00p | 211.00p | 212.00p | 947 |
| 21/03/2019 | 214.00p | 214.00p | 213.00p | 213.00p | 0 |
| 20/03/2019 | 214.00p | 214.00p | 210.00p | 214.00p | 2000 |
| 19/03/2019 | 214.00p | 214.00p | 213.00p | 214.00p | 10000 |
| 18/03/2019 | 215.00p | 215.00p | 210.00p | 214.00p | 2929 |
| 15/03/2019 | 217.00p | 217.00p | 212.00p | 215.00p | 1000 |
| 14/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 13/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 12/03/2019 | 219.00p | 220.40p | 217.00p | 217.00p | 400 |
| 11/03/2019 | 219.00p | 219.50p | 219.00p | 219.00p | 2500 |
| 08/03/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 07/03/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 06/03/2019 | 218.00p | 219.00p | 218.00p | 219.00p | 0 |
| 05/03/2019 | 217.00p | 218.40p | 216.04p | 218.00p | 2190 |
| 04/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 01/03/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 28/02/2019 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 27/02/2019 | 219.00p | 219.00p | 215.43p | 217.00p | 3860 |
| 26/02/2019 | 219.00p | 219.00p | 219.00p | 219.00p | 0 |
| 25/02/2019 | 220.00p | 220.00p | 216.06p | 219.00p | 2174 |
| 22/02/2019 | 221.00p | 221.00p | 219.00p | 220.00p | 354 |
| 21/02/2019 | 220.00p | 222.00p | 218.00p | 221.00p | 780 |
| 20/02/2019 | 222.00p | 222.00p | 218.00p | 220.00p | 1000 |
| 19/02/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 1753 |
| 18/02/2019 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 15/02/2019 | 221.00p | 222.00p | 221.00p | 222.00p | 0 |
| 14/02/2019 | 221.00p | 222.90p | 221.00p | 221.00p | 781 |
| 13/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 12/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 11/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 08/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 07/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 06/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 05/02/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 04/02/2019 | 221.00p | 221.00p | 216.00p | 221.00p | 1500 |
| 01/02/2019 | 221.00p | 221.00p | 216.10p | 221.00p | 275 |
| 31/01/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 30/01/2019 | 221.00p | 221.00p | 220.00p | 221.00p | 0 |
| 29/01/2019 | 221.00p | 222.90p | 216.10p | 221.00p | 2704 |
| 28/01/2019 | 220.00p | 221.90p | 220.00p | 221.00p | 2500 |
| 25/01/2019 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 24/01/2019 | 221.00p | 221.00p | 220.00p | 220.00p | 0 |
| 23/01/2019 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 22/01/2019 | 221.00p | 221.00p | 216.10p | 221.00p | 1000 |
| 21/01/2019 | 220.00p | 221.00p | 220.00p | 221.00p | 8000 |
| 18/01/2019 | 219.00p | 223.00p | 219.00p | 220.00p | 55 |
| 17/01/2019 | 220.00p | 220.00p | 216.00p | 219.00p | 1753 |
| 16/01/2019 | 222.00p | 222.00p | 216.20p | 220.00p | 4300 |
| 15/01/2019 | 223.00p | 223.00p | 222.00p | 222.00p | 1150 |
| 14/01/2019 | 224.00p | 227.61p | 220.00p | 223.00p | 8670 |
| 11/01/2019 | 217.00p | 224.00p | 217.00p | 224.00p | 20 |
| 10/01/2019 | 216.00p | 219.92p | 214.75p | 217.00p | 3156 |
| 09/01/2019 | 211.00p | 219.92p | 211.00p | 216.00p | 1217 |
| 08/01/2019 | 211.00p | 211.90p | 210.00p | 211.00p | 2236 |
| 07/01/2019 | 210.00p | 211.96p | 208.28p | 211.00p | 4463 |
| 04/01/2019 | 210.00p | 211.00p | 210.00p | 210.00p | 479 |
| 03/01/2019 | 209.00p | 210.00p | 206.12p | 210.00p | 565 |
| 02/01/2019 | 209.00p | 209.25p | 206.00p | 209.00p | 525 |
| 31/12/2018 | 209.00p | 210.00p | 209.00p | 209.00p | 2500 |
| 28/12/2018 | 207.00p | 209.00p | 207.00p | 209.00p | 500 |
| 27/12/2018 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 24/12/2018 | 207.00p | 207.00p | 205.00p | 207.00p | 0 |
| 21/12/2018 | 212.00p | 212.00p | 204.00p | 207.00p | 8120 |
| 20/12/2018 | 212.00p | 212.00p | 212.00p | 212.00p | 0 |
| 19/12/2018 | 213.00p | 213.00p | 212.00p | 212.00p | 0 |
| 18/12/2018 | 213.00p | 215.50p | 208.50p | 213.00p | 959 |
| 17/12/2018 | 216.00p | 216.00p | 212.00p | 213.00p | 1171 |
| 14/12/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 13/12/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 3425 |
| 12/12/2018 | 216.00p | 218.00p | 216.00p | 216.00p | 600 |
| 11/12/2018 | 216.00p | 217.00p | 216.00p | 216.00p | 0 |
| 10/12/2018 | 217.00p | 217.00p | 214.00p | 217.00p | 1000 |
| 07/12/2018 | 217.00p | 220.40p | 215.00p | 217.00p | 5000 |
| 06/12/2018 | 220.00p | 220.00p | 212.80p | 217.00p | 2943 |
| 05/12/2018 | 219.00p | 221.00p | 219.00p | 220.00p | 1000 |
| 04/12/2018 | 200.00p | 221.00p | 200.00p | 220.00p | 19174 |
| 03/12/2018 | 197.50p | 199.50p | 195.00p | 199.50p | 5246 |
| 30/11/2018 | 198.00p | 198.00p | 197.10p | 197.50p | 3000 |
| 29/11/2018 | 197.00p | 198.00p | 197.00p | 198.00p | 500 |
| 28/11/2018 | 196.50p | 197.94p | 196.12p | 197.00p | 908 |
| 27/11/2018 | 196.50p | 196.50p | 196.50p | 196.50p | 0 |
| 26/11/2018 | 189.00p | 196.50p | 189.00p | 196.50p | 2600 |
| 23/11/2018 | 189.00p | 190.93p | 189.00p | 189.00p | 516 |
| 22/11/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 21/11/2018 | 186.50p | 189.00p | 186.50p | 189.00p | 0 |
| 20/11/2018 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 19/11/2018 | 186.50p | 186.50p | 183.00p | 186.50p | 1600 |
| 16/11/2018 | 186.50p | 186.50p | 185.00p | 186.50p | 4000 |
| 15/11/2018 | 195.00p | 195.00p | 186.50p | 186.50p | 4277 |
| 14/11/2018 | 195.00p | 197.50p | 192.00p | 196.00p | 3001 |
| 13/11/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/11/2018 | 198.00p | 198.00p | 190.25p | 195.00p | 1820 |
| 09/11/2018 | 199.00p | 199.00p | 196.42p | 198.00p | 2000 |
| 08/11/2018 | 196.00p | 201.70p | 196.00p | 199.00p | 4500 |
| 07/11/2018 | 196.00p | 196.00p | 196.00p | 196.00p | 4000 |
| 06/11/2018 | 190.00p | 197.50p | 188.25p | 196.00p | 5864 |
| 05/11/2018 | 188.50p | 191.95p | 187.30p | 190.00p | 6626 |
| 02/11/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 01/11/2018 | 188.50p | 192.00p | 188.50p | 188.50p | 396 |
| 31/10/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 30/10/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 29/10/2018 | 188.50p | 188.50p | 186.75p | 188.50p | 1500 |
| 26/10/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 25/10/2018 | 188.50p | 191.25p | 188.50p | 188.50p | 4000 |
| 24/10/2018 | 189.00p | 191.50p | 186.50p | 189.00p | 3943 |
| 23/10/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 22/10/2018 | 189.00p | 189.00p | 186.36p | 189.00p | 450 |
| 19/10/2018 | 188.50p | 189.00p | 188.50p | 189.00p | 5000 |
| 18/10/2018 | 186.00p | 188.50p | 185.50p | 188.50p | 231 |
| 17/10/2018 | 185.00p | 186.75p | 185.00p | 185.00p | 5152 |
| 16/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 15/10/2018 | 185.00p | 185.00p | 182.00p | 185.00p | 3000 |
| 12/10/2018 | 184.00p | 185.00p | 183.00p | 185.00p | 10000 |
| 11/10/2018 | 189.00p | 189.00p | 177.29p | 183.00p | 4268 |
| 10/10/2018 | 187.00p | 195.00p | 185.00p | 190.00p | 2126 |
| 09/10/2018 | 191.50p | 191.50p | 183.00p | 187.00p | 4604 |
| 08/10/2018 | 189.50p | 191.50p | 186.25p | 191.50p | 5229 |
| 05/10/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 04/10/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 10000 |
| 03/10/2018 | 189.50p | 189.50p | 187.00p | 189.50p | 2500 |
| 02/10/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 10000 |
| 01/10/2018 | 189.50p | 189.50p | 187.00p | 189.50p | 500 |
| 28/09/2018 | 190.00p | 190.00p | 189.50p | 189.50p | 0 |
| 27/09/2018 | 193.00p | 193.00p | 188.00p | 190.00p | 2000 |
| 26/09/2018 | 194.00p | 195.25p | 193.00p | 193.00p | 122 |
| 25/09/2018 | 197.00p | 198.00p | 192.00p | 194.00p | 3264 |
| 24/09/2018 | 197.00p | 197.00p | 192.00p | 197.00p | 4 |
| 21/09/2018 | 196.00p | 200.00p | 196.00p | 197.00p | 295 |
| 20/09/2018 | 197.00p | 197.00p | 192.00p | 196.00p | 814 |
| 19/09/2018 | 199.00p | 197.00p | 197.00p | 197.00p | 0 |
| 18/09/2018 | 197.00p | 197.00p | 196.00p | 197.00p | 0 |
| 17/09/2018 | 197.00p | 197.00p | 197.00p | 197.00p | 0 |
| 14/09/2018 | 199.00p | 199.00p | 197.00p | 197.00p | 0 |
| 13/09/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 12/09/2018 | 201.00p | 201.00p | 198.00p | 199.00p | 0 |
| 11/09/2018 | 201.00p | 201.00p | 201.00p | 201.00p | 0 |
| 10/09/2018 | 201.50p | 202.00p | 201.00p | 201.00p | 1000 |
| 07/09/2018 | 201.50p | 202.00p | 197.00p | 201.50p | 3023 |
| 06/09/2018 | 201.50p | 201.50p | 201.50p | 201.50p | 5750 |
| 05/09/2018 | 207.00p | 207.00p | 198.00p | 201.50p | 4918 |
| 04/09/2018 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 03/09/2018 | 208.00p | 208.00p | 202.00p | 207.00p | 1811 |
| 31/08/2018 | 208.00p | 209.00p | 208.00p | 208.00p | 0 |
| 30/08/2018 | 211.00p | 211.00p | 207.80p | 209.00p | 500 |
| 29/08/2018 | 211.00p | 212.00p | 206.00p | 211.00p | 400 |
| 28/08/2018 | 217.00p | 217.00p | 206.00p | 211.00p | 4828 |
| 24/08/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 500 |
| 23/08/2018 | 217.00p | 217.00p | 216.80p | 217.00p | 267 |
| 22/08/2018 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 21/08/2018 | 216.00p | 217.00p | 216.00p | 217.00p | 0 |
| 20/08/2018 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 17/08/2018 | 216.00p | 217.00p | 216.00p | 216.00p | 803 |
| 16/08/2018 | 217.00p | 217.00p | 216.00p | 216.00p | 0 |
| 15/08/2018 | 219.00p | 219.00p | 217.00p | 217.00p | 4000 |
| 14/08/2018 | 220.00p | 220.00p | 214.00p | 219.00p | 283 |
| 13/08/2018 | 220.00p | 220.00p | 214.00p | 220.00p | 485 |
| 10/08/2018 | 218.00p | 220.00p | 218.00p | 220.00p | 1200 |
| 09/08/2018 | 218.00p | 218.00p | 218.00p | 218.00p | 0 |
| 08/08/2018 | 221.00p | 221.00p | 218.00p | 218.00p | 3712 |
| 07/08/2018 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 06/08/2018 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
*Close Price adjusted for both dividends and splits