MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits