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 |
|---|---|---|---|---|---|
| 03/08/2018 | 221.00p | 221.90p | 221.00p | 221.00p | 88 |
| 02/08/2018 | 221.00p | 221.00p | 220.00p | 221.00p | 460 |
| 01/08/2018 | 221.00p | 222.00p | 216.10p | 221.00p | 1620 |
| 31/07/2018 | 221.00p | 221.00p | 221.00p | 221.00p | 0 |
| 30/07/2018 | 221.00p | 223.00p | 221.00p | 221.00p | 201 |
| 27/07/2018 | 221.00p | 223.00p | 216.10p | 221.00p | 1363 |
| 26/07/2018 | 221.00p | 223.00p | 221.00p | 221.00p | 44 |
| 25/07/2018 | 221.00p | 226.00p | 216.00p | 221.00p | 549 |
| 24/07/2018 | 219.00p | 221.00p | 219.00p | 221.00p | 34 |
| 23/07/2018 | 219.00p | 219.00p | 214.00p | 219.00p | 3600 |
| 20/07/2018 | 221.00p | 221.00p | 214.00p | 219.00p | 2234 |
| 19/07/2018 | 222.00p | 222.00p | 221.00p | 222.00p | 0 |
| 18/07/2018 | 222.00p | 222.00p | 218.00p | 222.00p | 3221 |
| 17/07/2018 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 16/07/2018 | 224.00p | 226.00p | 218.00p | 222.00p | 5004 |
| 13/07/2018 | 227.00p | 227.00p | 222.00p | 224.00p | 9938 |
| 12/07/2018 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 11/07/2018 | 227.00p | 230.00p | 227.00p | 227.00p | 1000 |
| 10/07/2018 | 230.00p | 230.00p | 224.00p | 227.00p | 1080 |
| 09/07/2018 | 230.00p | 230.00p | 224.00p | 224.00p | 4000 |
| 06/07/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 05/07/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 04/07/2018 | 231.00p | 231.00p | 224.00p | 230.00p | 3000 |
| 03/07/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 02/07/2018 | 231.00p | 234.00p | 224.14p | 231.00p | 1012 |
| 29/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 28/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 27/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 26/06/2018 | 231.00p | 231.00p | 224.14p | 231.00p | 3130 |
| 25/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 22/06/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 21/06/2018 | 233.00p | 233.00p | 224.00p | 231.00p | 676 |
| 20/06/2018 | 232.00p | 236.00p | 230.00p | 236.00p | 2580 |
| 19/06/2018 | 232.00p | 234.00p | 230.00p | 232.00p | 2704 |
| 18/06/2018 | 230.00p | 234.00p | 230.00p | 232.00p | 6755 |
| 15/06/2018 | 229.00p | 232.00p | 229.00p | 230.00p | 1935 |
| 14/06/2018 | 229.00p | 232.00p | 224.00p | 229.00p | 2014 |
| 13/06/2018 | 229.00p | 230.00p | 229.00p | 229.00p | 0 |
| 12/06/2018 | 231.00p | 231.00p | 226.36p | 230.00p | 3708 |
| 11/06/2018 | 231.00p | 231.00p | 229.25p | 231.00p | 2000 |
| 08/06/2018 | 231.00p | 236.00p | 229.00p | 231.00p | 3703 |
| 07/06/2018 | 234.00p | 238.00p | 230.06p | 231.00p | 6989 |
| 06/06/2018 | 211.00p | 243.25p | 211.00p | 234.00p | 34992 |
| 05/06/2018 | 208.00p | 208.00p | 208.00p | 208.00p | 0 |
| 04/06/2018 | 206.00p | 210.00p | 206.00p | 208.00p | 3520 |
| 01/06/2018 | 207.00p | 207.00p | 204.60p | 206.00p | 250 |
| 31/05/2018 | 205.00p | 210.00p | 205.00p | 207.00p | 39841 |
| 30/05/2018 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 29/05/2018 | 205.00p | 210.00p | 205.00p | 205.00p | 259 |
| 25/05/2018 | 205.00p | 205.00p | 203.10p | 205.00p | 302 |
| 24/05/2018 | 199.50p | 210.00p | 199.50p | 205.00p | 10348 |
| 23/05/2018 | 200.00p | 200.00p | 199.50p | 199.50p | 0 |
| 22/05/2018 | 196.00p | 201.30p | 196.00p | 200.00p | 3000 |
| 21/05/2018 | 195.00p | 199.92p | 193.76p | 196.00p | 950 |
| 18/05/2018 | 193.50p | 195.00p | 193.50p | 195.00p | 0 |
| 17/05/2018 | 189.00p | 195.00p | 189.00p | 193.50p | 5500 |
| 16/05/2018 | 187.50p | 192.00p | 187.50p | 189.00p | 1250 |
| 15/05/2018 | 186.00p | 192.00p | 186.00p | 187.50p | 3385 |
| 14/05/2018 | 186.00p | 190.00p | 186.00p | 186.00p | 3 |
| 11/05/2018 | 185.00p | 186.00p | 185.00p | 186.00p | 0 |
| 10/05/2018 | 183.00p | 188.00p | 183.00p | 185.00p | 3000 |
| 09/05/2018 | 183.00p | 183.00p | 183.00p | 183.00p | 0 |
| 08/05/2018 | 184.00p | 184.00p | 183.00p | 183.00p | 11708 |
| 04/05/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 03/05/2018 | 185.00p | 185.00p | 183.00p | 184.00p | 1864 |
| 02/05/2018 | 185.00p | 188.00p | 185.00p | 185.00p | 5000 |
| 01/05/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/04/2018 | 185.00p | 185.00p | 182.00p | 185.00p | 3299 |
| 27/04/2018 | 185.00p | 185.00p | 182.48p | 185.00p | 268 |
| 26/04/2018 | 185.00p | 185.00p | 182.48p | 185.00p | 65 |
| 25/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/04/2018 | 185.00p | 187.64p | 185.00p | 185.00p | 1614 |
| 23/04/2018 | 183.50p | 185.00p | 182.50p | 185.00p | 297 |
| 20/04/2018 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 19/04/2018 | 185.00p | 185.00p | 183.50p | 183.50p | 0 |
| 18/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 17/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 13/04/2018 | 184.00p | 185.00p | 183.00p | 185.00p | 744 |
| 12/04/2018 | 185.00p | 185.00p | 180.50p | 184.00p | 1000 |
| 11/04/2018 | 185.00p | 185.00p | 180.00p | 185.00p | 7093 |
| 10/04/2018 | 185.00p | 185.00p | 180.00p | 185.00p | 4684 |
| 09/04/2018 | 185.00p | 185.00p | 181.50p | 185.00p | 3439 |
| 06/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/04/2018 | 185.00p | 185.00p | 184.00p | 185.00p | 2950 |
| 04/04/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/04/2018 | 185.00p | 190.00p | 185.00p | 185.00p | 600 |
| 29/03/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/03/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/03/2018 | 185.00p | 190.00p | 184.00p | 185.00p | 2575 |
| 26/03/2018 | 185.00p | 190.00p | 185.00p | 185.00p | 1900 |
| 23/03/2018 | 185.00p | 190.00p | 185.00p | 185.00p | 16 |
| 22/03/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/03/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/03/2018 | 182.00p | 185.00p | 182.00p | 185.00p | 500 |
| 19/03/2018 | 182.00p | 183.96p | 182.00p | 182.00p | 156 |
| 16/03/2018 | 182.00p | 184.00p | 182.00p | 182.00p | 2500 |
| 15/03/2018 | 182.00p | 182.00p | 182.00p | 182.00p | 0 |
| 14/03/2018 | 179.50p | 182.00p | 179.50p | 182.00p | 7000 |
| 13/03/2018 | 179.50p | 182.00p | 179.50p | 179.50p | 100 |
| 12/03/2018 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 09/03/2018 | 179.50p | 179.50p | 179.50p | 179.50p | 0 |
| 08/03/2018 | 184.00p | 184.00p | 179.50p | 179.50p | 1250 |
| 07/03/2018 | 184.00p | 184.00p | 181.00p | 184.00p | 1923 |
| 06/03/2018 | 184.00p | 184.00p | 182.50p | 184.00p | 290 |
| 05/03/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 02/03/2018 | 184.00p | 184.00p | 180.25p | 184.00p | 3500 |
| 01/03/2018 | 184.00p | 184.00p | 182.70p | 184.00p | 1400 |
| 28/02/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 27/02/2018 | 184.00p | 184.00p | 184.00p | 184.00p | 0 |
| 26/02/2018 | 186.00p | 186.00p | 180.08p | 184.00p | 2600 |
| 23/02/2018 | 186.00p | 187.00p | 183.00p | 186.00p | 546 |
| 22/02/2018 | 187.50p | 187.50p | 183.00p | 186.00p | 4500 |
| 21/02/2018 | 187.00p | 187.50p | 187.00p | 187.50p | 0 |
| 20/02/2018 | 187.00p | 187.00p | 187.00p | 187.00p | 0 |
| 19/02/2018 | 187.00p | 187.00p | 187.00p | 187.00p | 4000 |
| 16/02/2018 | 177.50p | 187.00p | 177.50p | 187.00p | 6594 |
| 15/02/2018 | 177.50p | 179.75p | 177.50p | 177.50p | 1350 |
| 14/02/2018 | 177.50p | 177.50p | 175.10p | 177.50p | 287 |
| 13/02/2018 | 177.50p | 177.50p | 175.00p | 177.50p | 135 |
| 12/02/2018 | 176.50p | 179.25p | 176.50p | 177.50p | 275 |
| 09/02/2018 | 176.50p | 176.50p | 173.00p | 176.50p | 1000 |
| 08/02/2018 | 176.50p | 178.00p | 176.50p | 176.50p | 1116 |
| 07/02/2018 | 176.00p | 178.25p | 172.00p | 176.50p | 4962 |
| 06/02/2018 | 176.00p | 178.00p | 176.00p | 176.00p | 0 |
| 05/02/2018 | 181.00p | 181.00p | 175.00p | 178.00p | 5298 |
| 02/02/2018 | 180.00p | 182.50p | 180.00p | 182.50p | 2950 |
| 01/02/2018 | 176.50p | 180.00p | 176.50p | 180.00p | 5533 |
| 31/01/2018 | 177.00p | 180.00p | 172.00p | 176.00p | 5796 |
| 30/01/2018 | 181.50p | 181.50p | 173.00p | 177.50p | 3500 |
| 29/01/2018 | 184.00p | 184.00p | 175.00p | 181.50p | 6450 |
| 26/01/2018 | 184.00p | 188.00p | 184.00p | 184.00p | 2 |
| 25/01/2018 | 179.50p | 186.00p | 179.50p | 184.00p | 7274 |
| 24/01/2018 | 179.50p | 180.00p | 176.00p | 179.50p | 3777 |
| 23/01/2018 | 179.50p | 179.50p | 177.20p | 179.50p | 500 |
| 22/01/2018 | 181.00p | 181.00p | 179.00p | 179.50p | 4000 |
| 19/01/2018 | 182.50p | 185.00p | 180.00p | 181.00p | 10927 |
| 18/01/2018 | 187.50p | 188.00p | 182.50p | 182.50p | 4840 |
| 17/01/2018 | 192.50p | 192.50p | 187.50p | 187.50p | 550 |
| 16/01/2018 | 194.50p | 196.00p | 192.50p | 192.50p | 50 |
| 15/01/2018 | 196.00p | 199.04p | 195.00p | 195.00p | 614 |
| 12/01/2018 | 196.00p | 199.04p | 192.00p | 196.00p | 800 |
| 11/01/2018 | 200.00p | 200.00p | 196.00p | 198.00p | 7923 |
| 10/01/2018 | 201.00p | 202.00p | 198.00p | 199.00p | 4343 |
| 09/01/2018 | 203.00p | 203.00p | 201.00p | 201.00p | 3870 |
| 08/01/2018 | 204.00p | 204.00p | 201.00p | 203.00p | 3100 |
| 05/01/2018 | 206.00p | 210.00p | 200.00p | 204.00p | 2909 |
| 04/01/2018 | 207.00p | 208.00p | 204.06p | 208.00p | 696 |
| 03/01/2018 | 208.00p | 208.00p | 205.14p | 207.00p | 255 |
| 02/01/2018 | 208.00p | 210.72p | 208.00p | 208.00p | 1320 |
| 29/12/2017 | 212.50p | 214.40p | 208.50p | 208.50p | 4399 |
| 28/12/2017 | 215.00p | 220.00p | 211.50p | 212.50p | 8350 |
| 27/12/2017 | 214.00p | 220.00p | 214.00p | 215.00p | 1110 |
| 22/12/2017 | 214.00p | 214.00p | 212.50p | 214.00p | 750 |
| 21/12/2017 | 212.00p | 215.00p | 212.00p | 214.00p | 4450 |
| 20/12/2017 | 215.00p | 215.00p | 212.00p | 212.00p | 6500 |
| 19/12/2017 | 212.00p | 220.00p | 212.00p | 215.00p | 7325 |
| 18/12/2017 | 202.50p | 212.00p | 202.50p | 211.00p | 5457 |
| 15/12/2017 | 202.50p | 207.00p | 200.00p | 202.50p | 5631 |
| 14/12/2017 | 198.50p | 208.00p | 198.50p | 202.50p | 9097 |
| 13/12/2017 | 198.50p | 202.00p | 196.00p | 198.50p | 3950 |
| 12/12/2017 | 198.50p | 202.00p | 198.50p | 198.50p | -4854 |
| 11/12/2017 | 198.50p | 198.50p | 198.50p | 198.50p | 10000 |
| 08/12/2017 | 196.00p | 202.00p | 196.00p | 198.50p | 3500 |
| 07/12/2017 | 191.50p | 200.50p | 191.50p | 196.00p | 1585 |
| 06/12/2017 | 188.50p | 193.50p | 188.50p | 193.50p | 1021 |
| 05/12/2017 | 188.50p | 188.50p | 187.50p | 188.50p | 5000 |
| 04/12/2017 | 186.50p | 189.70p | 182.00p | 188.50p | 9429 |
| 01/12/2017 | 194.00p | 194.00p | 186.50p | 186.50p | 2700 |
| 30/11/2017 | 185.00p | 195.50p | 180.00p | 194.00p | 18753 |
| 29/11/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 233 |
| 28/11/2017 | 182.50p | 182.50p | 178.00p | 181.00p | 2179 |
| 27/11/2017 | 181.00p | 182.50p | 181.00p | 182.50p | 0 |
| 24/11/2017 | 181.00p | 181.00p | 181.00p | 181.00p | 0 |
| 23/11/2017 | 179.00p | 181.00p | 179.00p | 181.00p | 1000 |
| 22/11/2017 | 180.00p | 180.00p | 179.00p | 179.00p | 2461 |
| 21/11/2017 | 180.00p | 180.95p | 180.00p | 180.00p | 191 |
| 20/11/2017 | 181.50p | 184.00p | 176.00p | 180.00p | 6359 |
| 17/11/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 16/11/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 15/11/2017 | 181.50p | 181.50p | 181.50p | 181.50p | 0 |
| 14/11/2017 | 184.00p | 187.00p | 178.07p | 181.50p | 15135 |
| 13/11/2017 | 189.00p | 189.75p | 183.00p | 184.00p | 7883 |
| 10/11/2017 | 189.00p | 190.00p | 189.00p | 189.00p | 524 |
| 09/11/2017 | 187.50p | 188.50p | 187.50p | 188.50p | 0 |
| 08/11/2017 | 178.50p | 187.50p | 178.50p | 187.50p | 18000 |
| 07/11/2017 | 178.00p | 180.00p | 176.25p | 179.00p | 10322 |
| 06/11/2017 | 181.00p | 182.00p | 175.00p | 178.00p | 28442 |
| 03/11/2017 | 182.50p | 183.35p | 180.50p | 181.00p | 3427 |
| 02/11/2017 | 182.50p | 182.50p | 180.05p | 182.50p | 500 |
| 01/11/2017 | 182.50p | 183.75p | 182.45p | 182.50p | 5902 |
| 31/10/2017 | 182.50p | 184.00p | 180.00p | 182.50p | 2444 |
| 30/10/2017 | 190.00p | 190.00p | 180.00p | 182.50p | 19300 |
| 27/10/2017 | 191.50p | 191.50p | 184.00p | 190.00p | 11302 |
| 26/10/2017 | 195.00p | 195.00p | 188.07p | 191.50p | 2393 |
| 25/10/2017 | 197.50p | 197.50p | 193.00p | 195.00p | 2260 |
| 24/10/2017 | 202.50p | 202.50p | 193.00p | 197.50p | 10462 |
| 23/10/2017 | 213.00p | 213.00p | 200.00p | 202.50p | 23995 |
| 20/10/2017 | 215.00p | 215.00p | 210.05p | 213.00p | 2298 |
| 19/10/2017 | 216.00p | 216.00p | 214.00p | 215.00p | 2000 |
*Close Price adjusted for both dividends and splits