MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2024 820.00p 833.50p 816.00p 822.00p 1336
18/04/2024 820.00p 840.00p 810.00p 810.00p 11787
17/04/2024 830.00p 835.00p 820.00p 822.00p 7601
16/04/2024 830.00p 840.00p 792.00p 792.00p 3822
15/04/2024 830.00p 840.00p 820.40p 830.00p 7653
12/04/2024 825.00p 840.00p 822.00p 830.00p 10629
11/04/2024 835.00p 840.00p 821.80p 830.00p 9091
10/04/2024 835.00p 836.30p 820.00p 820.00p 3119
09/04/2024 835.00p 850.00p 821.00p 835.00p 1255
08/04/2024 835.00p 850.00p 825.00p 835.00p 9084
05/04/2024 835.00p 847.50p 826.00p 835.00p 4512
04/04/2024 825.00p 846.00p 825.00p 835.00p 11088
03/04/2024 820.00p 838.00p 818.67p 822.00p 11179
02/04/2024 805.00p 840.00p 805.00p 825.00p 14438
28/03/2024 805.00p 818.00p 797.65p 805.00p 11021
27/03/2024 805.00p 814.00p 796.00p 805.00p 5200
26/03/2024 805.00p 809.40p 787.00p 805.00p 18755
25/03/2024 815.00p 840.00p 787.00p 805.00p 33933
22/03/2024 815.00p 826.00p 808.75p 815.00p 8659
21/03/2024 835.00p 835.00p 820.00p 820.00p 11135
20/03/2024 835.00p 835.00p 835.00p 835.00p 2267
19/03/2024 835.00p 841.00p 826.00p 835.00p 11077
18/03/2024 835.00p 850.00p 820.00p 830.00p 5757
15/03/2024 835.00p 846.50p 820.00p 835.00p 1950
14/03/2024 830.00p 844.00p 824.00p 835.00p 6091
13/03/2024 822.50p 834.90p 812.50p 830.00p 13458
12/03/2024 825.00p 836.40p 800.00p 800.00p 12916
11/03/2024 827.50p 839.50p 800.00p 800.00p 8052
08/03/2024 820.00p 857.00p 810.00p 827.50p 14462
07/03/2024 800.00p 834.00p 793.00p 825.00p 37465
06/03/2024 860.00p 860.00p 785.10p 795.00p 39191
05/03/2024 860.00p 870.00p 843.00p 850.00p 4676
04/03/2024 855.00p 861.95p 847.00p 855.00p 3657
01/03/2024 870.00p 875.00p 842.50p 860.00p 5733
29/02/2024 870.00p 890.00p 856.00p 870.00p 6095
28/02/2024 855.00p 874.00p 855.00p 870.00p 11560
27/02/2024 885.00p 885.00p 851.50p 875.00p 6227
26/02/2024 885.00p 885.00p 872.00p 885.00p 7013
23/02/2024 885.00p 900.00p 872.10p 900.00p 13377
22/02/2024 885.00p 885.00p 875.00p 880.00p 12603
21/02/2024 885.00p 885.00p 875.00p 885.00p 3476
20/02/2024 875.00p 889.50p 845.00p 885.00p 11925
19/02/2024 865.00p 880.00p 862.55p 870.00p 15129
16/02/2024 865.00p 868.00p 860.10p 865.00p 3638
15/02/2024 875.00p 879.55p 860.00p 860.00p 11953
14/02/2024 875.00p 880.00p 860.00p 875.00p 8840
13/02/2024 870.00p 890.00p 866.00p 885.00p 7663
12/02/2024 860.00p 885.00p 850.00p 885.00p 10114
09/02/2024 865.00p 880.00p 850.00p 860.00p 6866
08/02/2024 865.00p 888.00p 853.60p 865.00p 7751
07/02/2024 900.00p 920.00p 865.00p 865.00p 3647
06/02/2024 910.00p 916.00p 890.00p 900.00p 5494
05/02/2024 910.00p 930.00p 897.55p 910.00p 9044
02/02/2024 915.00p 926.00p 886.25p 910.00p 6949
01/02/2024 915.00p 930.00p 900.00p 910.00p 9827
31/01/2024 895.00p 918.00p 895.00p 905.00p 12520
30/01/2024 895.00p 905.00p 880.00p 885.00p 10544
29/01/2024 910.00p 910.00p 890.00p 895.00p 6668
26/01/2024 915.00p 930.00p 900.00p 900.00p 5535
25/01/2024 895.00p 938.00p 885.00p 915.00p 16076
24/01/2024 890.00p 903.50p 890.00p 890.00p 1721
23/01/2024 895.00p 904.00p 890.00p 890.00p 11529
22/01/2024 890.00p 910.00p 886.36p 895.00p 53559
19/01/2024 895.00p 910.00p 880.00p 890.00p 8243
18/01/2024 910.00p 913.00p 892.00p 895.00p 31483
17/01/2024 920.00p 935.00p 896.00p 915.00p 11949
16/01/2024 930.00p 936.20p 896.00p 925.00p 13025
15/01/2024 905.00p 950.00p 905.00p 935.00p 26646
12/01/2024 885.00p 920.00p 880.00p 905.00p 24109
11/01/2024 880.00p 900.00p 875.00p 885.00p 8182
10/01/2024 855.00p 895.00p 844.00p 880.00p 17017
09/01/2024 855.00p 863.44p 841.00p 845.00p 10647
08/01/2024 865.00p 865.00p 822.40p 855.00p 16651
05/01/2024 865.00p 880.75p 852.00p 865.00p 9233
04/01/2024 885.00p 910.00p 853.00p 865.00p 16678
03/01/2024 890.00p 910.00p 873.03p 890.00p 9112
02/01/2024 875.00p 919.00p 860.00p 900.00p 23353
29/12/2023 885.00p 895.00p 856.00p 875.00p 4922
28/12/2023 892.50p 908.25p 870.00p 885.00p 10800
27/12/2023 885.00p 914.50p 885.00p 892.50p 9096
22/12/2023 880.00p 900.00p 870.00p 885.00p 2360
21/12/2023 865.00p 896.70p 865.00p 885.00p 10078
20/12/2023 855.00p 879.00p 855.00p 865.00p 4127
19/12/2023 890.00p 899.25p 848.00p 865.00p 34169
18/12/2023 900.00p 920.00p 870.00p 890.00p 5765
15/12/2023 885.00p 920.00p 879.55p 910.00p 17415
14/12/2023 865.00p 900.00p 850.00p 885.00p 64100
13/12/2023 955.00p 955.00p 865.00p 865.00p 21566
12/12/2023 890.00p 979.90p 880.00p 930.00p 101044
11/12/2023 857.50p 880.00p 857.50p 860.00p 6584
08/12/2023 835.00p 880.00p 835.00p 870.00p 4713
07/12/2023 835.00p 850.00p 831.50p 840.00p 3331
06/12/2023 820.00p 850.00p 820.00p 840.00p 7061
05/12/2023 835.00p 837.00p 811.00p 820.00p 7622
04/12/2023 817.50p 870.00p 817.50p 835.00p 14507
01/12/2023 755.00p 840.00p 754.00p 817.50p 25841
30/11/2023 765.00p 770.00p 740.00p 755.00p 1365
29/11/2023 765.00p 765.00p 746.02p 755.00p 4765
28/11/2023 755.00p 755.70p 740.00p 755.00p 2892
27/11/2023 770.00p 770.00p 741.00p 755.00p 3255
24/11/2023 770.00p 770.00p 735.00p 770.00p 3303
23/11/2023 765.00p 779.50p 750.40p 770.00p 3992
22/11/2023 770.00p 770.00p 754.02p 770.00p 2389
21/11/2023 770.00p 782.00p 753.55p 770.00p 1006
20/11/2023 770.00p 776.00p 750.40p 770.00p 4342
17/11/2023 770.00p 785.00p 750.00p 785.00p 2597
16/11/2023 770.00p 785.00p 757.00p 770.00p 2365
15/11/2023 775.00p 780.75p 750.00p 770.00p 7713
14/11/2023 780.00p 790.00p 751.20p 770.00p 8618
13/11/2023 780.00p 791.00p 769.88p 780.00p 3112
10/11/2023 775.00p 793.00p 760.00p 780.00p 2144
09/11/2023 785.00p 800.00p 773.00p 775.00p 4221
08/11/2023 795.00p 800.90p 793.60p 795.00p 8956
07/11/2023 795.00p 810.00p 790.50p 795.00p 5886
06/11/2023 780.00p 803.00p 770.00p 795.00p 21670
03/11/2023 750.00p 810.00p 750.00p 785.00p 32638
02/11/2023 757.50p 762.75p 732.00p 750.00p 16467
01/11/2023 732.50p 768.00p 720.00p 757.50p 28074
31/10/2023 720.00p 739.00p 720.00p 732.50p 16296
30/10/2023 732.50p 732.50p 718.55p 720.00p 1404
27/10/2023 745.00p 755.00p 710.00p 732.50p 2865
26/10/2023 745.00p 745.00p 730.00p 745.00p 1341
25/10/2023 745.00p 755.00p 735.00p 745.00p 5948
24/10/2023 745.00p 760.00p 741.10p 745.00p 4572
23/10/2023 735.00p 757.00p 735.00p 745.00p 8104
20/10/2023 715.00p 747.00p 710.00p 740.00p 11210
19/10/2023 715.00p 729.70p 700.00p 715.00p 1959
18/10/2023 715.00p 725.00p 715.00p 715.00p 1207
17/10/2023 720.00p 740.00p 685.10p 725.00p 9741
16/10/2023 735.00p 743.90p 706.55p 720.00p 3786
13/10/2023 735.00p 736.79p 728.06p 735.00p 10726
12/10/2023 735.00p 738.90p 727.83p 735.00p 8498
11/10/2023 735.00p 738.40p 714.00p 735.00p 20886
10/10/2023 735.00p 743.34p 726.30p 735.00p 11634
09/10/2023 730.00p 750.00p 716.00p 730.00p 19558
06/10/2023 720.00p 768.00p 710.00p 730.00p 37521
05/10/2023 745.00p 760.00p 706.00p 720.00p 21512
04/10/2023 780.00p 800.00p 731.00p 745.00p 19741
03/10/2023 775.00p 800.00p 760.00p 780.00p 26599
02/10/2023 725.00p 835.00p 710.00p 770.00p 79495
29/09/2023 670.00p 772.50p 657.55p 730.00p 48521
28/09/2023 715.00p 730.00p 651.00p 670.00p 29323
27/09/2023 715.00p 730.00p 715.00p 715.00p 3
26/09/2023 715.00p 730.00p 696.00p 715.00p 1592
25/09/2023 715.00p 730.00p 715.00p 715.00p 745
22/09/2023 715.00p 715.00p 708.10p 715.00p 823
21/09/2023 710.00p 719.74p 710.00p 715.00p 416
20/09/2023 710.00p 721.60p 706.65p 715.00p 7143
19/09/2023 715.00p 730.00p 700.00p 715.00p 2910
18/09/2023 715.00p 730.00p 702.55p 715.00p 2914
15/09/2023 710.00p 727.00p 708.75p 715.00p 19153
14/09/2023 710.00p 725.00p 707.60p 710.00p 8012
13/09/2023 710.00p 721.20p 706.10p 720.00p 5227
12/09/2023 710.00p 730.00p 710.00p 710.00p 8655
11/09/2023 705.00p 745.00p 680.00p 720.00p 21356
08/09/2023 685.00p 730.00p 669.57p 705.00p 28254
07/09/2023 690.00p 690.00p 670.00p 680.00p 5511
06/09/2023 700.00p 700.00p 677.60p 690.00p 8281
05/09/2023 725.00p 725.00p 690.90p 700.00p 5007
04/09/2023 715.00p 755.00p 711.50p 725.00p 17750
01/09/2023 620.00p 730.00p 620.00p 715.00p 40461
31/08/2023 620.00p 640.00p 611.20p 620.00p 2325
30/08/2023 620.00p 640.00p 610.80p 620.00p 2094
29/08/2023 620.00p 634.40p 610.80p 620.00p 3154
25/08/2023 620.00p 632.49p 620.00p 620.00p 2650
24/08/2023 615.00p 630.00p 600.00p 620.00p 5537
23/08/2023 615.00p 625.00p 615.00p 615.00p 1134
22/08/2023 625.00p 640.50p 618.55p 620.00p 2419
21/08/2023 625.00p 650.00p 617.50p 625.00p 624
18/08/2023 630.00p 647.00p 624.00p 625.00p 523
17/08/2023 640.00p 645.31p 625.00p 630.00p 5734
16/08/2023 652.50p 668.25p 630.00p 652.50p 699
15/08/2023 620.00p 669.20p 620.00p 620.00p 3747
14/08/2023 620.00p 631.60p 611.20p 620.00p 3200
11/08/2023 620.00p 632.00p 610.20p 620.00p 984
10/08/2023 620.00p 636.00p 612.00p 620.00p 927
09/08/2023 620.00p 635.00p 620.00p 620.00p 160
08/08/2023 645.00p 650.00p 620.00p 620.00p 4760
07/08/2023 675.00p 685.00p 632.00p 645.00p 9721
04/08/2023 680.00p 695.00p 660.00p 675.00p 6394
03/08/2023 680.00p 695.60p 676.55p 680.00p 5338
02/08/2023 620.00p 708.00p 620.00p 680.00p 19017
01/08/2023 605.00p 640.00p 605.00p 630.00p 10877
31/07/2023 595.00p 619.99p 595.00p 605.00p 6817
28/07/2023 595.00p 610.00p 595.00p 600.00p 1492
27/07/2023 595.00p 595.00p 590.05p 595.00p 8
26/07/2023 595.00p 600.00p 595.00p 595.00p 750
25/07/2023 595.00p 609.00p 588.55p 595.00p 1855
24/07/2023 585.00p 624.00p 570.00p 595.00p 8204
21/07/2023 570.00p 595.60p 570.00p 585.00p 6167
20/07/2023 565.00p 584.00p 565.00p 570.00p 416
19/07/2023 550.00p 580.00p 550.00p 565.00p 6011
18/07/2023 550.00p 560.00p 540.00p 550.00p 5303
17/07/2023 560.00p 567.44p 522.00p 550.00p 10155
14/07/2023 560.00p 569.50p 560.00p 560.00p 87
13/07/2023 560.00p 560.00p 540.00p 540.00p 20
12/07/2023 560.00p 571.00p 560.00p 560.00p 1500
11/07/2023 560.00p 574.49p 556.00p 560.00p 2314
10/07/2023 545.00p 578.00p 531.00p 560.00p 17433
07/07/2023 572.50p 574.49p 540.00p 540.00p 292251

*Close Price adjusted for both dividends and splits