MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/07/2023 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
06/07/2023 572.50p 572.50p 570.25p 572.50p 3508
05/07/2023 582.50p 590.00p 578.15p 582.50p 9670
04/07/2023 582.50p 589.00p 578.00p 582.50p 2425
03/07/2023 590.00p 600.00p 577.80p 587.50p 7578
30/06/2023 595.00p 600.00p 582.45p 590.00p 3162
29/06/2023 595.00p 604.99p 585.00p 595.00p 9396
28/06/2023 615.00p 619.00p 592.50p 592.50p 6847
27/06/2023 620.00p 622.00p 611.80p 615.00p 2925
26/06/2023 630.00p 638.80p 610.00p 610.00p 6417
23/06/2023 612.50p 645.00p 612.50p 630.00p 31445
22/06/2023 612.50p 621.30p 550.00p 612.50p 59430
21/06/2023 620.00p 640.00p 602.40p 615.00p 4536
20/06/2023 620.00p 638.00p 620.00p 620.00p 2846
19/06/2023 632.50p 634.40p 600.00p 620.00p 5634
16/06/2023 635.00p 644.00p 630.00p 630.00p 6112
15/06/2023 635.00p 650.00p 628.10p 635.00p 2410
14/06/2023 600.00p 650.00p 600.00p 635.00p 22946
13/06/2023 595.00p 607.49p 585.00p 600.00p 3786
12/06/2023 600.00p 617.50p 595.00p 595.00p 4092
09/06/2023 570.00p 617.00p 565.05p 600.00p 10325
08/06/2023 527.50p 582.00p 527.50p 570.00p 7423
07/06/2023 527.50p 538.25p 527.50p 527.50p 1488
06/06/2023 527.50p 534.50p 525.00p 525.00p 1274
05/06/2023 540.00p 540.00p 519.50p 527.50p 4860
02/06/2023 562.50p 574.00p 532.14p 540.00p 16578
01/06/2023 502.00p 570.00p 502.00p 570.00p 18035
31/05/2023 480.00p 509.00p 480.00p 502.00p 7717
30/05/2023 446.00p 490.00p 446.00p 480.00p 20106
26/05/2023 446.00p 448.00p 442.00p 446.00p 832
25/05/2023 450.00p 450.00p 446.00p 446.00p 5799
24/05/2023 450.00p 452.16p 446.24p 450.00p 3282
23/05/2023 452.00p 454.00p 446.00p 450.00p 6238
22/05/2023 466.00p 468.00p 450.08p 452.00p 18202
19/05/2023 475.00p 480.00p 464.44p 466.00p 15637
18/05/2023 475.00p 480.00p 473.05p 475.00p 1489
17/05/2023 485.00p 490.00p 475.00p 475.00p 5859
16/05/2023 485.00p 485.00p 480.00p 480.00p 5881
15/05/2023 490.00p 494.00p 482.00p 485.00p 3387
12/05/2023 490.00p 494.00p 470.00p 490.00p 19106
11/05/2023 505.00p 505.00p 475.00p 490.00p 7246
10/05/2023 487.00p 508.00p 487.00p 505.00p 8024
09/05/2023 494.50p 502.99p 485.00p 487.00p 5047
05/05/2023 502.50p 503.99p 494.50p 494.50p 376
04/05/2023 502.50p 505.00p 500.00p 502.50p 1805
03/05/2023 507.50p 512.00p 501.00p 505.00p 9082
02/05/2023 510.00p 524.00p 505.00p 510.00p 5713
28/04/2023 510.00p 515.00p 506.14p 510.00p 12139
27/04/2023 510.00p 515.00p 510.00p 510.00p 13
26/04/2023 501.00p 519.00p 493.55p 510.00p 4923
25/04/2023 522.50p 522.50p 493.00p 500.00p 16750
24/04/2023 542.50p 550.00p 522.50p 522.50p 3351
21/04/2023 542.50p 549.80p 525.00p 542.50p 2276
20/04/2023 562.50p 562.50p 528.85p 542.50p 3126
19/04/2023 570.00p 588.00p 560.00p 560.00p 1005
18/04/2023 570.00p 570.00p 568.45p 570.00p 300
17/04/2023 567.50p 600.00p 567.50p 570.00p 268
14/04/2023 567.50p 580.00p 562.00p 580.00p 806
13/04/2023 582.50p 600.00p 557.00p 567.50p 2136
12/04/2023 525.00p 587.75p 525.00p 582.50p 14282
11/04/2023 525.00p 540.00p 515.10p 525.00p 7419
06/04/2023 520.00p 525.00p 513.00p 525.00p 6115
05/04/2023 520.00p 525.00p 512.55p 520.00p 3823
04/04/2023 520.00p 522.88p 512.23p 520.00p 7255
03/04/2023 535.00p 550.00p 506.23p 520.00p 9897
31/03/2023 567.50p 567.50p 537.50p 537.50p 3100
30/03/2023 565.00p 580.00p 550.00p 567.50p 2589
29/03/2023 530.00p 579.90p 530.00p 565.00p 6223
28/03/2023 530.00p 530.00p 530.00p 530.00p 0
27/03/2023 540.00p 540.00p 520.00p 525.00p 11777
24/03/2023 515.00p 540.00p 515.00p 540.00p 5950
23/03/2023 515.00p 515.00p 500.00p 515.00p 1655
22/03/2023 522.50p 530.00p 502.00p 515.00p 2801
21/03/2023 522.50p 533.50p 509.20p 522.50p 2331
20/03/2023 537.50p 537.50p 506.66p 522.50p 9487
17/03/2023 550.00p 550.00p 530.00p 537.50p 2373
16/03/2023 550.00p 550.00p 525.00p 550.00p 7441
15/03/2023 540.00p 550.00p 538.50p 550.00p 11428
14/03/2023 540.00p 543.33p 540.00p 540.00p 0
13/03/2023 552.50p 559.50p 530.00p 540.00p 8537
10/03/2023 550.00p 560.37p 520.00p 550.00p 13785
09/03/2023 565.00p 580.00p 532.00p 560.00p 5770
08/03/2023 570.00p 575.00p 542.00p 560.00p 7806
07/03/2023 565.00p 573.00p 559.50p 570.00p 7775
06/03/2023 547.50p 570.00p 536.65p 560.00p 15695
03/03/2023 562.50p 565.00p 515.00p 547.50p 12281
02/03/2023 572.50p 572.50p 560.00p 562.50p 5794
01/03/2023 580.00p 588.00p 550.00p 572.50p 8690
28/02/2023 585.00p 600.00p 561.00p 570.00p 11432
27/02/2023 600.00p 600.00p 570.00p 585.00p 4612
24/02/2023 635.00p 635.00p 600.00p 600.00p 2636
23/02/2023 635.00p 635.00p 633.00p 635.00p 51
22/02/2023 635.00p 635.00p 620.00p 635.00p 190
21/02/2023 635.00p 635.00p 625.25p 635.00p 1413
20/02/2023 670.00p 680.00p 623.00p 635.00p 3397
17/02/2023 615.00p 699.00p 615.00p 645.00p 15402
16/02/2023 605.00p 630.00p 590.00p 615.00p 10475
15/02/2023 605.00p 620.00p 590.00p 610.00p 2363
14/02/2023 605.00p 605.00p 580.00p 605.00p 5897
13/02/2023 620.00p 630.00p 590.00p 605.00p 6151
10/02/2023 620.00p 630.00p 610.00p 620.00p 1011
09/02/2023 617.50p 625.00p 611.50p 620.00p 3478
08/02/2023 610.00p 618.75p 601.80p 617.50p 6715
07/02/2023 610.00p 616.00p 590.00p 610.00p 4444
06/02/2023 637.50p 660.00p 583.00p 610.00p 14791
03/02/2023 695.00p 700.00p 619.95p 637.50p 19059
02/02/2023 635.00p 706.00p 620.00p 700.00p 12242
01/02/2023 595.00p 670.00p 595.00p 645.00p 18398
31/01/2023 585.00p 617.50p 575.40p 605.00p 7472
30/01/2023 597.50p 597.50p 570.60p 585.00p 8423
27/01/2023 562.50p 610.00p 562.00p 597.50p 12546
26/01/2023 617.50p 617.50p 540.00p 560.00p 24333
25/01/2023 617.50p 617.50p 601.00p 617.50p 3573
24/01/2023 625.00p 625.00p 600.00p 600.00p 3521
23/01/2023 642.50p 670.00p 610.01p 625.00p 27040
20/01/2023 617.50p 637.75p 614.80p 630.00p 17603
19/01/2023 615.00p 615.00p 595.00p 615.00p 3180
18/01/2023 620.00p 635.00p 601.00p 615.00p 3486
17/01/2023 622.50p 631.50p 610.00p 620.00p 11303
16/01/2023 635.00p 645.00p 597.55p 625.00p 24619
13/01/2023 620.00p 643.80p 594.00p 635.00p 25539
12/01/2023 650.00p 650.00p 610.00p 620.00p 8647
11/01/2023 630.00p 660.00p 614.00p 630.00p 14127
10/01/2023 650.00p 650.00p 613.00p 630.00p 6939
09/01/2023 680.00p 680.00p 632.10p 650.00p 10089
06/01/2023 695.00p 710.00p 670.00p 680.00p 1524
05/01/2023 660.00p 735.00p 660.00p 695.00p 25635
04/01/2023 660.00p 668.00p 644.00p 660.00p 2737
03/01/2023 665.00p 686.50p 640.40p 660.00p 7246
30/12/2022 665.00p 674.00p 640.00p 665.00p 2580
29/12/2022 625.00p 700.00p 600.00p 655.00p 35261
28/12/2022 715.00p 730.00p 582.00p 625.00p 52948
23/12/2022 515.00p 746.60p 515.00p 745.00p 108403
22/12/2022 475.00p 480.00p 461.00p 470.00p 6116
21/12/2022 490.00p 490.00p 470.00p 476.00p 8380
20/12/2022 500.00p 508.50p 473.30p 485.00p 14912
19/12/2022 460.00p 522.50p 456.25p 500.00p 27913
16/12/2022 451.00p 460.00p 444.10p 452.00p 6480
15/12/2022 466.00p 466.92p 451.00p 451.00p 8391
14/12/2022 475.00p 489.00p 467.00p 467.00p 12296
13/12/2022 436.00p 490.00p 436.00p 475.00p 17882
12/12/2022 417.00p 450.00p 417.00p 440.00p 34391
09/12/2022 423.00p 424.98p 415.00p 417.00p 13124
08/12/2022 386.00p 429.30p 383.24p 423.00p 45255
07/12/2022 355.00p 396.00p 355.00p 387.00p 65605
06/12/2022 346.00p 352.00p 346.00p 346.00p 2238
05/12/2022 332.00p 364.00p 332.00p 346.00p 24536
02/12/2022 332.00p 340.00p 325.50p 332.00p 8865
01/12/2022 332.00p 339.49p 332.00p 332.00p 735
30/11/2022 330.00p 339.60p 330.00p 332.00p 6338
29/11/2022 330.00p 332.00p 330.00p 330.00p 1587
28/11/2022 325.00p 338.00p 321.25p 332.00p 14314
25/11/2022 323.00p 325.00p 319.44p 325.00p 862
24/11/2022 323.00p 323.00p 320.67p 323.00p 0
23/11/2022 323.00p 327.00p 323.00p 323.00p 6114
22/11/2022 323.00p 323.00p 318.00p 323.00p 1857
21/11/2022 328.00p 328.00p 318.50p 323.00p 5146
18/11/2022 325.00p 328.00p 320.00p 328.00p 1
17/11/2022 325.00p 325.00p 320.00p 320.00p 39
16/11/2022 325.00p 325.00p 325.00p 325.00p 0
15/11/2022 324.00p 326.55p 324.00p 325.00p 5977
14/11/2022 324.00p 324.88p 324.00p 324.00p 8187
11/11/2022 324.00p 326.00p 324.00p 324.00p 0
10/11/2022 325.00p 325.00p 320.00p 324.00p 7416
09/11/2022 325.00p 328.00p 324.85p 325.00p 16435
08/11/2022 320.00p 326.00p 320.00p 325.00p 12314
07/11/2022 320.00p 320.00p 314.24p 320.00p 599
04/11/2022 324.00p 324.00p 318.00p 320.00p 9305
03/11/2022 324.00p 324.00p 318.00p 324.00p 1500
02/11/2022 324.00p 325.00p 324.00p 324.00p 615
01/11/2022 325.00p 325.00p 324.00p 324.00p 0
31/10/2022 325.00p 326.00p 318.00p 325.00p 3379
28/10/2022 326.00p 326.00p 318.00p 325.00p 1338
27/10/2022 328.00p 328.00p 318.00p 326.00p 6648
26/10/2022 328.00p 328.00p 319.25p 328.00p 1567
25/10/2022 328.00p 328.00p 320.50p 328.00p 1263
24/10/2022 328.00p 328.00p 328.00p 328.00p 0
21/10/2022 328.00p 328.00p 328.00p 328.00p 0
20/10/2022 328.00p 330.00p 323.00p 328.00p 4985
19/10/2022 328.00p 328.00p 328.00p 328.00p 0
18/10/2022 328.00p 328.00p 328.00p 328.00p 0
17/10/2022 328.00p 330.00p 328.00p 328.00p 1513
14/10/2022 326.00p 332.00p 326.00p 328.00p 25304
13/10/2022 327.00p 327.00p 326.00p 326.00p 1500
12/10/2022 318.00p 333.00p 315.00p 327.00p 14611
11/10/2022 323.00p 325.00p 318.00p 318.00p 4773
10/10/2022 323.00p 330.00p 316.00p 323.00p 3568
07/10/2022 323.00p 328.46p 316.00p 323.00p 306
06/10/2022 323.00p 327.99p 318.25p 323.00p 2700
05/10/2022 328.00p 328.00p 322.55p 323.00p 2000
04/10/2022 328.00p 332.00p 322.56p 328.00p 1249
03/10/2022 319.00p 330.00p 319.00p 326.00p 18392

*Close Price adjusted for both dividends and splits