MS International (MSI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/03/2021 172.50p 175.00p 165.00p 172.50p 2707
16/03/2021 172.50p 180.00p 172.50p 172.50p 22
15/03/2021 171.50p 172.50p 171.50p 172.50p 3135
12/03/2021 171.50p 171.50p 165.00p 171.50p 4500
11/03/2021 171.50p 171.50p 171.50p 171.50p 0
10/03/2021 171.50p 171.50p 171.44p 171.50p 2000
09/03/2021 171.50p 178.00p 171.50p 171.50p 59
08/03/2021 171.50p 171.90p 165.00p 171.50p 7106
05/03/2021 171.50p 172.50p 171.50p 171.50p 1445
04/03/2021 171.50p 172.50p 171.50p 171.50p 1939
03/03/2021 171.50p 173.00p 163.00p 171.50p 2771
02/03/2021 171.50p 171.50p 165.65p 171.50p 5000
01/03/2021 171.50p 171.50p 171.25p 171.50p 2
26/02/2021 173.00p 177.00p 170.20p 171.50p 5800
25/02/2021 163.50p 175.00p 160.00p 173.00p 12547
24/02/2021 159.50p 167.00p 152.00p 163.50p 5947
23/02/2021 159.50p 159.50p 153.55p 159.50p 23000
22/02/2021 159.50p 159.50p 159.50p 159.50p 0
19/02/2021 159.50p 159.50p 155.00p 159.50p 2000
18/02/2021 159.50p 159.50p 157.80p 159.50p 1000
17/02/2021 159.50p 159.50p 159.50p 159.50p 0
16/02/2021 159.50p 166.40p 157.75p 159.50p 3938
15/02/2021 159.50p 166.40p 159.50p 159.50p 1322
12/02/2021 159.50p 159.50p 159.50p 159.50p 0
11/02/2021 159.50p 165.40p 158.00p 159.50p 10115
10/02/2021 159.50p 162.00p 159.50p 159.50p 2505
09/02/2021 159.50p 159.50p 158.90p 159.50p 450
08/02/2021 159.50p 160.00p 158.90p 159.50p 4500
05/02/2021 159.50p 159.50p 159.05p 159.50p 1000
04/02/2021 163.50p 165.50p 162.61p 163.50p 2029
03/02/2021 160.50p 162.00p 160.50p 160.50p 5500
02/02/2021 156.00p 159.40p 154.55p 159.00p 4701
01/02/2021 147.50p 159.88p 143.85p 156.00p 14522
29/01/2021 145.00p 145.00p 140.00p 145.00p 2003
28/01/2021 145.00p 150.00p 143.75p 145.00p 6853
27/01/2021 145.00p 146.05p 142.55p 145.00p 7478
26/01/2021 140.50p 145.00p 140.00p 145.00p 2941
25/01/2021 144.00p 148.00p 137.00p 148.00p 3955
22/01/2021 139.50p 144.27p 136.86p 144.00p 2893
21/01/2021 131.00p 141.50p 131.00p 139.50p 19610
20/01/2021 131.00p 132.75p 131.00p 131.00p 4014
19/01/2021 126.50p 134.35p 125.00p 131.00p 28184
18/01/2021 116.00p 132.75p 115.00p 126.50p 16764
15/01/2021 113.50p 119.35p 111.55p 116.00p 27571
14/01/2021 116.50p 118.50p 112.86p 115.00p 6168
13/01/2021 117.00p 121.50p 110.00p 117.00p 117106
12/01/2021 116.00p 124.00p 116.00p 120.00p 12750
11/01/2021 115.00p 122.00p 110.60p 116.00p 10209
08/01/2021 117.50p 119.25p 115.00p 115.00p 5034
07/01/2021 116.00p 117.70p 115.02p 117.00p 9980
06/01/2021 116.50p 117.25p 115.75p 116.00p 6295
05/01/2021 115.00p 117.75p 115.00p 116.50p 1579
04/01/2021 120.00p 120.00p 117.50p 117.50p 6046
01/01/2021 120.00p 120.00p 120.00p 120.00p 0
31/12/2020 120.00p 120.00p 120.00p 120.00p 0
30/12/2020 120.00p 124.00p 117.75p 120.00p 2613
29/12/2020 117.50p 121.30p 117.50p 120.00p 3456
28/12/2020 117.50p 120.00p 117.50p 117.50p 3397
25/12/2020 117.50p 120.00p 117.50p 117.50p 3397
24/12/2020 117.50p 120.00p 117.50p 117.50p 3397
23/12/2020 120.50p 121.00p 117.50p 118.50p 20000
22/12/2020 117.50p 122.00p 115.00p 120.50p 2346
21/12/2020 130.00p 130.00p 117.50p 117.50p 5750
18/12/2020 130.00p 135.37p 130.00p 130.00p 5580
17/12/2020 130.00p 135.45p 130.00p 130.00p 1579
16/12/2020 122.50p 136.25p 111.25p 130.00p 18636
15/12/2020 120.00p 130.00p 110.00p 120.00p 1260
14/12/2020 120.00p 120.00p 111.00p 120.00p 3661
11/12/2020 117.50p 120.00p 117.50p 120.00p 0
10/12/2020 117.50p 125.00p 117.50p 117.50p 15000
09/12/2020 117.50p 117.50p 117.50p 117.50p 14000
08/12/2020 117.50p 120.00p 117.50p 117.50p 830
07/12/2020 120.00p 120.00p 110.00p 117.50p 2779
04/12/2020 120.00p 120.00p 111.60p 120.00p 4001
03/12/2020 122.50p 124.00p 113.13p 120.00p 4614
02/12/2020 122.50p 122.50p 122.50p 122.50p 0
01/12/2020 122.50p 122.50p 122.50p 122.50p 0
30/11/2020 122.50p 122.50p 122.50p 122.50p 0
27/11/2020 122.50p 122.50p 120.00p 122.50p 563
26/11/2020 122.50p 135.00p 122.00p 122.50p 5362
25/11/2020 122.50p 122.50p 122.50p 122.50p 0
24/11/2020 122.50p 122.50p 122.50p 122.50p 0
23/11/2020 122.50p 122.50p 122.50p 122.50p 0
20/11/2020 122.50p 122.50p 110.00p 122.50p 1723
19/11/2020 120.00p 128.00p 112.50p 122.50p 2486
18/11/2020 120.00p 120.00p 110.00p 120.00p 1013
17/11/2020 120.00p 120.00p 110.00p 120.00p 500
16/11/2020 120.00p 120.00p 120.00p 120.00p 0
13/11/2020 120.00p 120.00p 114.25p 120.00p 125
12/11/2020 120.00p 120.00p 120.00p 120.00p 0
10/11/2020 107.50p 118.50p 107.50p 115.00p 9137
09/11/2020 107.50p 107.50p 107.50p 107.50p 0
06/11/2020 107.50p 107.50p 107.50p 107.50p 0
05/11/2020 107.50p 107.50p 107.50p 107.50p 0
04/11/2020 110.00p 110.00p 107.50p 107.50p 119762
03/11/2020 107.50p 107.50p 100.15p 107.50p 2300
02/11/2020 112.50p 112.50p 95.00p 107.50p 10375
30/10/2020 110.00p 112.50p 110.00p 112.50p 0
29/10/2020 110.00p 112.50p 105.00p 112.50p 685
28/10/2020 110.00p 112.50p 105.00p 112.50p 800
27/10/2020 110.00p 112.50p 110.00p 112.50p 0
26/10/2020 110.00p 112.50p 110.00p 112.50p 0
23/10/2020 112.50p 117.50p 112.50p 112.50p 5000
22/10/2020 112.50p 112.50p 112.50p 112.50p 0
21/10/2020 112.50p 115.00p 112.50p 112.50p 4
20/10/2020 110.00p 112.50p 110.00p 112.50p 254
19/10/2020 112.50p 120.00p 112.50p 112.50p 396
16/10/2020 112.50p 112.50p 112.50p 112.50p 0
15/10/2020 112.50p 112.50p 112.50p 112.50p 0
14/10/2020 112.50p 112.50p 112.50p 112.50p 0
13/10/2020 112.50p 112.50p 112.50p 112.50p 0
12/10/2020 112.50p 112.50p 112.50p 112.50p 0
09/10/2020 112.50p 112.50p 112.50p 112.50p 0
08/10/2020 115.00p 115.00p 112.50p 112.50p 10000
07/10/2020 115.00p 115.00p 115.00p 115.00p 0
06/10/2020 115.00p 115.00p 115.00p 115.00p 5215
05/10/2020 115.00p 115.00p 115.00p 115.00p 5215
02/10/2020 115.00p 115.00p 115.00p 115.00p 3593
01/10/2020 115.00p 115.00p 105.00p 115.00p 1400
30/09/2020 115.00p 115.00p 115.00p 115.00p 0
29/09/2020 115.00p 115.00p 115.00p 115.00p 0
28/09/2020 115.00p 115.00p 105.00p 115.00p 90900
25/09/2020 115.00p 115.00p 115.00p 115.00p 0
24/09/2020 115.00p 115.00p 115.00p 115.00p 0
23/09/2020 115.00p 115.00p 115.00p 115.00p 2517
22/09/2020 115.00p 115.00p 115.00p 115.00p 0
21/09/2020 115.00p 115.00p 115.00p 115.00p 354
18/09/2020 115.00p 115.00p 115.00p 115.00p 0
17/09/2020 115.00p 115.00p 115.00p 115.00p 0
16/09/2020 115.00p 115.00p 115.00p 115.00p 0
15/09/2020 115.00p 115.00p 115.00p 115.00p 0
14/09/2020 115.00p 115.00p 115.00p 115.00p 0
11/09/2020 115.00p 115.00p 105.00p 115.00p 1638
10/09/2020 115.00p 115.00p 115.00p 115.00p 0
09/09/2020 115.00p 115.00p 114.80p 115.00p 989
08/09/2020 115.00p 115.00p 115.00p 115.00p 433
07/09/2020 115.00p 115.00p 115.00p 115.00p 0
04/09/2020 115.00p 115.00p 115.00p 115.00p 0
03/09/2020 115.00p 115.00p 112.50p 115.00p 2000
02/09/2020 115.00p 115.00p 115.00p 115.00p 0
01/09/2020 115.00p 115.00p 105.00p 115.00p 102
31/08/2020 115.00p 115.00p 105.60p 115.00p 2328
28/08/2020 115.00p 115.00p 105.60p 115.00p 2328
27/08/2020 115.00p 115.00p 115.00p 115.00p 0
26/08/2020 115.00p 115.00p 105.00p 115.00p 2590
25/08/2020 117.00p 117.00p 114.00p 115.00p 15000
24/08/2020 117.00p 117.00p 117.00p 117.00p 0
21/08/2020 117.00p 122.60p 117.00p 117.00p 5095
20/08/2020 117.00p 122.60p 117.00p 117.00p 3000
19/08/2020 117.00p 117.00p 107.00p 117.00p 4503
18/08/2020 117.00p 117.00p 117.00p 117.00p 0
17/08/2020 117.00p 122.90p 117.00p 117.00p 415
14/08/2020 117.00p 123.00p 117.00p 117.00p 65
13/08/2020 117.00p 117.00p 117.00p 117.00p 0
12/08/2020 117.00p 117.00p 117.00p 117.00p 0
11/08/2020 117.00p 117.00p 117.00p 117.00p 0
10/08/2020 117.00p 117.00p 117.00p 117.00p 0
07/08/2020 117.00p 117.00p 117.00p 117.00p 0
06/08/2020 117.00p 125.00p 117.00p 117.00p 1595
05/08/2020 117.00p 126.40p 107.75p 117.00p 6035
04/08/2020 130.00p 130.00p 117.00p 117.00p 9540
03/08/2020 130.00p 130.00p 130.00p 130.00p 0
31/07/2020 130.00p 130.00p 130.00p 130.00p 0
30/07/2020 130.00p 130.00p 130.00p 130.00p 0
29/07/2020 130.00p 130.00p 130.00p 130.00p 0
28/07/2020 130.00p 130.00p 122.20p 130.00p 1500
27/07/2020 130.00p 130.00p 130.00p 130.00p 0
24/07/2020 130.00p 130.00p 122.20p 130.00p 1435
23/07/2020 130.00p 130.00p 120.00p 130.00p 0
22/07/2020 130.00p 130.00p 120.00p 120.00p 2569
21/07/2020 130.00p 130.00p 118.00p 120.00p 18605
20/07/2020 130.00p 130.00p 120.00p 130.00p 1000
17/07/2020 130.00p 130.00p 120.00p 130.00p 300
16/07/2020 130.00p 130.00p 130.00p 130.00p 0
15/07/2020 130.00p 139.00p 122.50p 130.00p 2354
14/07/2020 130.00p 130.00p 130.00p 130.00p 0
13/07/2020 133.00p 133.00p 126.00p 130.00p 960
10/07/2020 133.00p 133.00p 133.00p 133.00p 0
09/07/2020 133.00p 133.00p 133.00p 133.00p 154
08/07/2020 133.00p 133.00p 133.00p 133.00p 0
07/07/2020 133.00p 133.00p 133.00p 133.00p 500
06/07/2020 133.00p 133.00p 126.00p 133.00p 520
03/07/2020 130.00p 140.00p 128.24p 133.00p 3318
02/07/2020 123.00p 130.00p 123.00p 130.00p 523
29/06/2020 130.00p 137.60p 130.00p 130.00p 719
26/06/2020 130.00p 130.00p 130.00p 130.00p 274
25/06/2020 130.00p 130.00p 130.00p 130.00p 0
24/06/2020 130.00p 130.00p 130.00p 130.00p 0
23/06/2020 130.00p 130.00p 130.00p 130.00p 0
22/06/2020 128.00p 130.00p 122.00p 130.00p 5681
19/06/2020 128.00p 128.00p 121.00p 128.00p 150
18/06/2020 125.00p 128.00p 125.00p 128.00p 10446
17/06/2020 130.00p 130.00p 120.00p 125.00p 650
16/06/2020 130.00p 134.00p 120.00p 130.00p 3521
15/06/2020 130.00p 130.00p 130.00p 130.00p 0
12/06/2020 130.00p 130.00p 130.00p 130.00p 3652
11/06/2020 130.00p 130.00p 120.00p 130.00p 225
10/06/2020 130.00p 130.00p 130.00p 130.00p 700
09/06/2020 130.00p 134.00p 120.00p 130.00p 2073
08/06/2020 130.00p 130.00p 120.00p 130.00p 3826

*Close Price adjusted for both dividends and splits