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:
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Avoid Henry Boot (BOOT) by Steve Moore in ShareProphets
- Watch James Halstead (JHD) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Watch Henderson Far East Income Ltd. (HFEL) by Mark Hartley in The Motley Fool
- Avoid Reach (RCH) by Steve Moore in ShareProphets
- Hold Burberry Group (BRBY) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Greencore Group (CDI) (GNC) by Berenberg
- Overweight Hochschild Mining (HOC) by JP Morgan
- Neutral Wickes Group (WIX) by Citi
- Sector Perform Fresnillo (FRES) by RBC Capital
- Sector Perform PensionBee Group (PBEE) by RBC Capital
- Sell IQE (IQE) by Steve Moore in ShareProphets
- Avoid SThree (STEM) by Steve Moore in ShareProphets
- Avoid Midwich Group (MIDW) by Steve Moore in ShareProphets
- Buy M. P. Evans Group (MPE) by Canaccord Genuity
- Buy Personal Group Holdings (PGH) by Canaccord Genuity
- Buy Wickes Group (WIX) by Canaccord Genuity
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
MS International (MSI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 915.00p | 957.00p | 900.00p | 950.00p | 19095 |
| 23/12/2024 | 935.00p | 937.50p | 913.20p | 915.00p | 8290 |
| 20/12/2024 | 935.00p | 940.00p | 930.00p | 935.00p | 14783 |
| 19/12/2024 | 935.00p | 950.00p | 925.25p | 935.00p | 15178 |
| 18/12/2024 | 965.00p | 970.00p | 930.00p | 940.00p | 22763 |
| 17/12/2024 | 975.00p | 976.00p | 950.00p | 960.00p | 13877 |
| 16/12/2024 | 1,002.50p | 1,004.50p | 970.00p | 975.00p | 14073 |
| 13/12/2024 | 995.00p | 1,000.00p | 980.00p | 985.00p | 6355 |
| 12/12/2024 | 1,000.00p | 1,010.00p | 983.60p | 995.00p | 9132 |
| 11/12/2024 | 990.00p | 1,019.00p | 970.00p | 1,000.00p | 10940 |
| 10/12/2024 | 1,010.00p | 1,010.00p | 976.80p | 990.00p | 27242 |
| 09/12/2024 | 1,020.00p | 1,058.00p | 1,005.50p | 1,020.00p | 42380 |
| 06/12/2024 | 1,045.00p | 1,045.00p | 930.00p | 1,020.00p | 169455 |
| 05/12/2024 | 1,060.00p | 1,070.00p | 986.50p | 1,030.00p | 38316 |
| 04/12/2024 | 1,045.00p | 1,084.00p | 1,042.00p | 1,060.00p | 18876 |
| 03/12/2024 | 1,040.00p | 1,067.00p | 1,030.00p | 1,050.00p | 8336 |
| 02/12/2024 | 1,035.00p | 1,050.00p | 1,021.70p | 1,040.00p | 8339 |
| 29/11/2024 | 990.00p | 1,050.00p | 990.00p | 1,050.00p | 16854 |
| 28/11/2024 | 965.00p | 1,000.00p | 950.00p | 990.00p | 21486 |
| 27/11/2024 | 980.00p | 980.00p | 953.00p | 965.00p | 6853 |
| 26/11/2024 | 985.00p | 993.80p | 970.00p | 970.00p | 11722 |
| 25/11/2024 | 975.00p | 1,000.00p | 975.00p | 985.00p | 2317 |
| 22/11/2024 | 970.00p | 980.00p | 960.00p | 975.00p | 4146 |
| 21/11/2024 | 990.00p | 990.00p | 953.33p | 970.00p | 24598 |
| 20/11/2024 | 1,010.00p | 1,030.00p | 978.00p | 990.00p | 14261 |
| 19/11/2024 | 1,005.00p | 1,030.00p | 992.80p | 1,025.00p | 9050 |
| 18/11/2024 | 1,015.00p | 1,030.00p | 990.00p | 1,005.00p | 8427 |
| 15/11/2024 | 1,115.00p | 1,140.00p | 1,000.00p | 1,005.00p | 68191 |
| 14/11/2024 | 1,125.00p | 1,138.00p | 1,096.00p | 1,115.00p | 14659 |
| 13/11/2024 | 1,105.00p | 1,149.00p | 1,092.50p | 1,135.00p | 22689 |
| 12/11/2024 | 1,060.00p | 1,130.00p | 1,026.75p | 1,130.00p | 23697 |
| 11/11/2024 | 995.00p | 1,070.00p | 990.00p | 1,055.00p | 25012 |
| 08/11/2024 | 996.00p | 999.00p | 980.00p | 995.00p | 9418 |
| 07/11/2024 | 990.00p | 1,002.75p | 970.00p | 996.00p | 7533 |
| 06/11/2024 | 985.00p | 994.00p | 972.67p | 990.00p | 7164 |
| 05/11/2024 | 990.00p | 1,010.00p | 980.00p | 985.00p | 5122 |
| 04/11/2024 | 980.00p | 1,010.00p | 980.00p | 1,000.00p | 2524 |
| 01/11/2024 | 980.00p | 1,000.00p | 980.00p | 990.00p | 4163 |
| 31/10/2024 | 1,015.00p | 1,030.00p | 980.00p | 990.00p | 18481 |
| 30/10/2024 | 950.00p | 1,060.00p | 896.25p | 1,022.50p | 55261 |
| 29/10/2024 | 920.00p | 954.00p | 914.00p | 950.00p | 24204 |
| 28/10/2024 | 945.00p | 945.00p | 870.00p | 920.00p | 31826 |
| 25/10/2024 | 970.00p | 970.00p | 920.00p | 940.00p | 24021 |
| 24/10/2024 | 970.00p | 977.00p | 963.67p | 970.00p | 17399 |
| 23/10/2024 | 999.00p | 1,000.00p | 960.00p | 960.00p | 74562 |
| 22/10/2024 | 1,020.00p | 1,020.00p | 991.00p | 1,005.00p | 2945 |
| 21/10/2024 | 1,015.00p | 1,020.00p | 1,000.00p | 1,010.00p | 9820 |
| 18/10/2024 | 1,030.00p | 1,038.75p | 1,001.19p | 1,015.00p | 17469 |
| 17/10/2024 | 1,010.00p | 1,046.00p | 990.00p | 1,030.00p | 15224 |
| 16/10/2024 | 1,025.00p | 1,025.00p | 1,002.00p | 1,010.00p | 19278 |
| 15/10/2024 | 1,025.00p | 1,040.00p | 1,010.00p | 1,025.00p | 14481 |
| 14/10/2024 | 990.00p | 1,035.50p | 990.00p | 1,025.00p | 8441 |
| 11/10/2024 | 1,005.00p | 1,020.00p | 990.00p | 990.00p | 20104 |
| 10/10/2024 | 1,000.00p | 1,017.00p | 990.00p | 1,005.00p | 16747 |
| 09/10/2024 | 990.00p | 1,010.00p | 980.00p | 1,005.00p | 3676 |
| 08/10/2024 | 988.00p | 1,000.00p | 980.00p | 990.00p | 5554 |
| 07/10/2024 | 1,002.00p | 1,020.00p | 965.60p | 1,000.00p | 21260 |
| 04/10/2024 | 1,030.00p | 1,050.00p | 990.00p | 1,010.00p | 13361 |
| 03/10/2024 | 1,030.00p | 1,036.00p | 1,010.00p | 1,030.00p | 5379 |
| 02/10/2024 | 1,030.00p | 1,032.00p | 1,017.24p | 1,030.00p | 6546 |
| 01/10/2024 | 1,025.00p | 1,040.00p | 1,015.28p | 1,030.00p | 4629 |
| 30/09/2024 | 1,025.00p | 1,032.00p | 1,016.70p | 1,025.00p | 11449 |
| 27/09/2024 | 1,010.00p | 1,026.00p | 1,000.00p | 1,020.00p | 9108 |
| 26/09/2024 | 1,015.00p | 1,020.00p | 1,000.00p | 1,010.00p | 10910 |
| 25/09/2024 | 1,025.00p | 1,025.00p | 1,000.00p | 1,005.00p | 11816 |
| 24/09/2024 | 1,020.00p | 1,040.00p | 1,000.00p | 1,025.00p | 8003 |
| 23/09/2024 | 1,010.00p | 1,028.00p | 1,003.00p | 1,020.00p | 2442 |
| 20/09/2024 | 1,030.00p | 1,030.00p | 1,000.00p | 1,010.00p | 8304 |
| 19/09/2024 | 1,020.00p | 1,034.00p | 1,016.00p | 1,030.00p | 4799 |
| 18/09/2024 | 1,050.00p | 1,070.00p | 1,014.50p | 1,020.00p | 3504 |
| 17/09/2024 | 1,050.00p | 1,052.00p | 1,036.00p | 1,050.00p | 1366 |
| 16/09/2024 | 1,052.50p | 1,070.00p | 1,043.00p | 1,055.00p | 57804 |
| 13/09/2024 | 1,052.50p | 1,070.00p | 1,037.50p | 1,055.00p | 13641 |
| 12/09/2024 | 1,011.00p | 1,064.00p | 1,011.00p | 1,055.00p | 9525 |
| 11/09/2024 | 1,020.00p | 1,030.00p | 1,004.00p | 1,006.00p | 3103 |
| 10/09/2024 | 1,015.00p | 1,030.00p | 1,015.00p | 1,020.00p | 5451 |
| 09/09/2024 | 1,040.00p | 1,040.00p | 1,002.00p | 1,015.00p | 9048 |
| 06/09/2024 | 995.00p | 1,047.90p | 990.00p | 1,045.00p | 523357 |
| 05/09/2024 | 1,000.00p | 1,010.00p | 981.00p | 990.00p | 5858 |
| 04/09/2024 | 1,030.00p | 1,040.00p | 990.00p | 994.00p | 8978 |
| 03/09/2024 | 1,040.00p | 1,040.00p | 1,021.00p | 1,030.00p | 2086 |
| 02/09/2024 | 1,050.00p | 1,050.00p | 1,030.00p | 1,040.00p | 2396 |
| 30/08/2024 | 1,050.00p | 1,050.00p | 1,040.00p | 1,045.00p | 4647 |
| 29/08/2024 | 1,055.00p | 1,055.00p | 1,025.00p | 1,040.00p | 23697 |
| 28/08/2024 | 1,075.00p | 1,090.00p | 1,059.75p | 1,060.00p | 2867 |
| 27/08/2024 | 1,070.00p | 1,087.75p | 1,070.00p | 1,080.00p | 7854 |
| 23/08/2024 | 1,075.00p | 1,090.00p | 1,055.00p | 1,075.00p | 5531 |
| 22/08/2024 | 1,015.00p | 1,086.50p | 1,015.00p | 1,075.00p | 17448 |
| 21/08/2024 | 1,015.00p | 1,030.00p | 1,000.00p | 1,015.00p | 5735 |
| 20/08/2024 | 1,010.00p | 1,030.00p | 1,010.00p | 1,015.00p | 1505 |
| 19/08/2024 | 1,010.00p | 1,030.00p | 995.00p | 1,015.00p | 18638 |
| 16/08/2024 | 1,020.00p | 1,030.00p | 995.00p | 1,002.50p | 13201 |
| 15/08/2024 | 1,025.00p | 1,034.00p | 1,010.00p | 1,020.00p | 7356 |
| 14/08/2024 | 1,040.00p | 1,040.00p | 1,014.25p | 1,032.50p | 12645 |
| 13/08/2024 | 1,055.00p | 1,056.40p | 1,030.00p | 1,040.00p | 4365 |
| 12/08/2024 | 1,050.00p | 1,060.00p | 1,044.00p | 1,050.00p | 3520 |
| 09/08/2024 | 1,015.00p | 1,058.00p | 1,015.00p | 1,045.00p | 8742 |
| 08/08/2024 | 1,040.00p | 1,040.00p | 980.00p | 1,020.00p | 20197 |
| 07/08/2024 | 1,042.50p | 1,060.00p | 1,031.00p | 1,045.00p | 10587 |
| 06/08/2024 | 1,015.00p | 1,070.00p | 1,000.00p | 1,070.00p | 18393 |
| 05/08/2024 | 1,070.00p | 1,090.00p | 960.00p | 980.00p | 58288 |
| 02/08/2024 | 1,115.00p | 1,130.00p | 1,066.00p | 1,085.00p | 14122 |
| 01/08/2024 | 1,115.00p | 1,134.00p | 1,105.25p | 1,115.00p | 7520 |
| 31/07/2024 | 1,100.00p | 1,128.00p | 1,088.75p | 1,115.00p | 11583 |
| 30/07/2024 | 1,120.00p | 1,130.00p | 1,080.00p | 1,080.00p | 28614 |
| 29/07/2024 | 1,140.00p | 1,140.00p | 1,113.00p | 1,120.00p | 7184 |
| 26/07/2024 | 1,145.00p | 1,149.75p | 1,120.00p | 1,130.00p | 10767 |
| 25/07/2024 | 1,160.00p | 1,160.00p | 1,136.00p | 1,145.00p | 6854 |
| 24/07/2024 | 1,135.00p | 1,180.00p | 1,135.00p | 1,160.00p | 17421 |
| 23/07/2024 | 1,120.00p | 1,146.70p | 1,106.00p | 1,135.00p | 13226 |
| 22/07/2024 | 1,135.00p | 1,150.00p | 1,100.00p | 1,120.00p | 10142 |
| 19/07/2024 | 1,135.00p | 1,170.00p | 1,120.00p | 1,150.00p | 3321 |
| 18/07/2024 | 1,105.00p | 1,150.00p | 1,099.00p | 1,135.00p | 15424 |
| 17/07/2024 | 1,105.00p | 1,120.00p | 1,098.00p | 1,100.00p | 3944 |
| 16/07/2024 | 1,150.00p | 1,170.00p | 1,100.00p | 1,100.00p | 31013 |
| 15/07/2024 | 1,135.00p | 1,168.00p | 1,131.00p | 1,150.00p | 18895 |
| 12/07/2024 | 1,095.00p | 1,170.00p | 1,095.00p | 1,130.00p | 35219 |
| 11/07/2024 | 1,087.50p | 1,110.00p | 1,070.00p | 1,095.00p | 301906 |
| 10/07/2024 | 1,090.00p | 1,112.00p | 1,089.05p | 1,105.00p | 7832 |
| 09/07/2024 | 1,090.00p | 1,110.00p | 1,070.00p | 1,090.00p | 4028 |
| 08/07/2024 | 1,082.50p | 1,110.00p | 1,082.50p | 1,105.00p | 10442 |
| 05/07/2024 | 1,090.00p | 1,103.00p | 1,070.25p | 1,082.50p | 14714 |
| 04/07/2024 | 1,105.00p | 1,120.00p | 1,086.00p | 1,095.00p | 19064 |
| 03/07/2024 | 1,090.00p | 1,115.00p | 1,080.00p | 1,105.00p | 63552 |
| 02/07/2024 | 1,085.00p | 1,104.75p | 1,075.00p | 1,100.00p | 19208 |
| 01/07/2024 | 1,080.00p | 1,100.00p | 1,043.30p | 1,085.00p | 45552 |
| 28/06/2024 | 1,100.00p | 1,120.00p | 1,070.50p | 1,080.00p | 31327 |
| 27/06/2024 | 1,100.00p | 1,130.00p | 1,090.00p | 1,100.00p | 69376 |
| 26/06/2024 | 1,050.00p | 1,120.00p | 1,030.00p | 1,100.00p | 155906 |
| 25/06/2024 | 1,015.00p | 1,040.00p | 1,000.00p | 1,025.00p | 7281 |
| 24/06/2024 | 1,010.00p | 1,020.00p | 1,008.20p | 1,015.00p | 2793 |
| 21/06/2024 | 1,010.00p | 1,030.00p | 1,007.50p | 1,015.00p | 8612 |
| 20/06/2024 | 1,005.00p | 1,020.00p | 1,005.00p | 1,010.00p | 3698 |
| 19/06/2024 | 1,010.00p | 1,019.00p | 1,000.00p | 1,010.00p | 1955 |
| 18/06/2024 | 1,000.00p | 1,015.00p | 1,000.00p | 1,010.00p | 1753 |
| 17/06/2024 | 1,000.00p | 1,010.00p | 1,000.00p | 1,000.00p | 29 |
| 14/06/2024 | 1,020.00p | 1,020.00p | 990.00p | 996.00p | 15152 |
| 13/06/2024 | 1,015.00p | 1,060.00p | 1,000.00p | 1,060.00p | 22774 |
| 12/06/2024 | 1,030.00p | 1,050.00p | 1,001.00p | 1,010.00p | 7245 |
| 11/06/2024 | 1,045.00p | 1,060.00p | 1,010.00p | 1,010.00p | 8478 |
| 10/06/2024 | 1,055.00p | 1,072.00p | 1,000.00p | 1,030.00p | 17909 |
| 07/06/2024 | 1,047.50p | 1,075.00p | 1,040.00p | 1,075.00p | 39715 |
| 06/06/2024 | 1,027.50p | 1,086.00p | 1,027.50p | 1,050.00p | 44452 |
| 05/06/2024 | 1,001.00p | 1,039.75p | 1,001.00p | 1,027.50p | 2702 |
| 04/06/2024 | 1,001.00p | 1,020.00p | 1,001.00p | 1,005.00p | 2401 |
| 03/06/2024 | 1,010.00p | 1,020.00p | 1,005.00p | 1,005.00p | 1114 |
| 31/05/2024 | 1,010.00p | 1,040.00p | 1,010.00p | 1,015.00p | 26736 |
| 30/05/2024 | 990.00p | 1,030.00p | 990.00p | 1,020.00p | 22343 |
| 29/05/2024 | 975.00p | 994.00p | 975.00p | 990.00p | 8664 |
| 28/05/2024 | 945.00p | 970.00p | 945.00p | 970.00p | 8295 |
| 24/05/2024 | 955.00p | 980.00p | 938.90p | 980.00p | 3633 |
| 23/05/2024 | 970.00p | 980.00p | 945.00p | 950.00p | 33483 |
| 22/05/2024 | 975.00p | 980.00p | 926.00p | 966.00p | 19936 |
| 21/05/2024 | 1,000.00p | 1,020.00p | 963.00p | 980.00p | 17105 |
| 20/05/2024 | 1,000.00p | 1,003.00p | 994.20p | 1,000.00p | 1927 |
| 17/05/2024 | 991.00p | 1,010.00p | 974.00p | 1,000.00p | 14470 |
| 16/05/2024 | 991.00p | 1,010.00p | 991.00p | 995.00p | 808 |
| 15/05/2024 | 992.00p | 1,030.00p | 983.50p | 995.00p | 4678 |
| 14/05/2024 | 970.00p | 1,017.00p | 962.20p | 995.00p | 19718 |
| 13/05/2024 | 1,005.00p | 1,020.00p | 958.46p | 970.00p | 16941 |
| 10/05/2024 | 975.00p | 1,014.00p | 966.00p | 1,005.00p | 40767 |
| 09/05/2024 | 925.00p | 984.00p | 921.10p | 975.00p | 50893 |
| 08/05/2024 | 925.00p | 938.00p | 917.60p | 925.00p | 4241 |
| 07/05/2024 | 905.00p | 938.00p | 902.70p | 925.00p | 13699 |
| 03/05/2024 | 905.00p | 915.99p | 902.00p | 910.00p | 3885 |
| 02/05/2024 | 905.00p | 920.00p | 905.00p | 905.00p | 7480 |
| 01/05/2024 | 910.00p | 920.00p | 902.50p | 920.00p | 8769 |
| 30/04/2024 | 910.00p | 916.50p | 905.40p | 910.00p | 5765 |
| 29/04/2024 | 900.00p | 920.00p | 900.00p | 910.00p | 19769 |
| 26/04/2024 | 870.00p | 920.00p | 867.55p | 920.00p | 44850 |
| 25/04/2024 | 870.00p | 877.00p | 861.40p | 870.00p | 17847 |
| 24/04/2024 | 820.00p | 900.00p | 820.00p | 870.00p | 45531 |
| 23/04/2024 | 820.00p | 840.00p | 820.00p | 830.00p | 544 |
| 22/04/2024 | 820.00p | 840.00p | 820.00p | 830.00p | 19247 |
| 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 |
*Close Price adjusted for both dividends and splits