MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits