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
- Sell Safestay (SSTY) by Steve Moore in ShareProphets
- Buy Me Group International (MEGP) by Peel Hunt
- Hold Oxford Nanopore Technologies (ONT) by Peel Hunt
- Buy PureTech Health (PRTC) by Peel Hunt
- Buy Grafton Group Ut (CDI) (GFTU) by Peel Hunt
- Hold Plus500 Ltd (DI) (PLUS) by Peel Hunt
- Buy Johnson Service Group (JSG) by Peel Hunt
- Add Safestore Holdings (SAFE) by Peel Hunt
- Buy Rank Group (RNK) by Peel Hunt
- Buy Gulf Keystone Petroleum Ltd Com Shs (DI) (GKP) by Peel Hunt
- Watch Raspberry PI Holdings (RPI) by Ben McPoland in The Motley Fool
- Buy Made Tech Group (MTEC) by Hot Stock Rockets in ShareProphets
- Watch Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Buy Victrex plc (VCT) by Tom Winnifrith in ShareProphets
- Buy Victrex plc (VCT) by Steve Moore in ShareProphets
- Buy Diageo (DGE) by Deutsche Bank
- Buy AstraZeneca (AZN) by Berenberg
- Hold AstraZeneca (AZN) by HSBC
- Buy Vistry Group (VTY) by Goldman Sachs
MS International (MSI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2022 | 287.00p | 294.40p | 287.00p | 288.00p | 1500 |
| 01/08/2022 | 287.00p | 291.00p | 286.00p | 286.00p | 11508 |
| 29/07/2022 | 287.00p | 291.00p | 286.00p | 287.00p | 1308 |
| 28/07/2022 | 287.00p | 291.25p | 287.00p | 287.00p | 684 |
| 27/07/2022 | 287.00p | 287.00p | 278.81p | 287.00p | 6058 |
| 26/07/2022 | 287.00p | 291.40p | 287.00p | 287.00p | 5111 |
| 25/07/2022 | 287.00p | 290.00p | 287.00p | 287.00p | 150 |
| 22/07/2022 | 287.00p | 290.00p | 278.81p | 287.00p | 600 |
| 21/07/2022 | 287.00p | 290.74p | 287.00p | 287.00p | 500 |
| 20/07/2022 | 287.00p | 287.00p | 280.55p | 287.00p | 1807 |
| 19/07/2022 | 287.00p | 287.00p | 280.55p | 287.00p | 350 |
| 18/07/2022 | 287.00p | 291.32p | 287.00p | 287.00p | 2000 |
| 15/07/2022 | 287.00p | 296.00p | 287.00p | 287.00p | 170 |
| 14/07/2022 | 292.00p | 293.92p | 278.66p | 287.00p | 6360 |
| 13/07/2022 | 295.00p | 296.00p | 282.00p | 292.00p | 12360 |
| 12/07/2022 | 298.00p | 298.00p | 290.00p | 295.00p | 1250 |
| 11/07/2022 | 298.00p | 298.00p | 291.50p | 298.00p | 5203 |
| 08/07/2022 | 300.00p | 302.84p | 296.55p | 298.00p | 11573 |
| 07/07/2022 | 300.00p | 304.44p | 296.55p | 300.00p | 3187 |
| 06/07/2022 | 300.00p | 304.44p | 295.06p | 300.00p | 4729 |
| 05/07/2022 | 300.00p | 302.44p | 300.00p | 300.00p | 3304 |
| 04/07/2022 | 300.00p | 303.00p | 300.00p | 300.00p | 3626 |
| 01/07/2022 | 300.00p | 303.00p | 300.00p | 300.00p | 1350 |
| 30/06/2022 | 300.00p | 304.00p | 293.22p | 300.00p | 1550 |
| 29/06/2022 | 300.00p | 300.00p | 293.00p | 300.00p | 463 |
| 28/06/2022 | 284.00p | 310.84p | 284.00p | 300.00p | 26731 |
| 27/06/2022 | 272.00p | 277.85p | 270.00p | 277.00p | 4150 |
| 24/06/2022 | 272.00p | 276.00p | 268.00p | 272.00p | 6026 |
| 23/06/2022 | 271.00p | 277.02p | 264.00p | 272.00p | 1667 |
| 22/06/2022 | 271.00p | 271.00p | 264.00p | 264.00p | 2537 |
| 21/06/2022 | 268.00p | 271.00p | 264.00p | 271.00p | 4318 |
| 20/06/2022 | 266.00p | 268.00p | 264.00p | 268.00p | 18 |
| 17/06/2022 | 266.00p | 269.50p | 260.00p | 266.00p | 2833 |
| 16/06/2022 | 268.00p | 268.00p | 264.25p | 266.00p | 2000 |
| 15/06/2022 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 14/06/2022 | 268.00p | 268.00p | 268.00p | 268.00p | 0 |
| 13/06/2022 | 268.00p | 274.74p | 260.00p | 268.00p | 7606 |
| 10/06/2022 | 269.00p | 274.88p | 268.00p | 268.00p | 14 |
| 09/06/2022 | 269.00p | 276.74p | 269.00p | 269.00p | 7065 |
| 08/06/2022 | 269.00p | 269.00p | 260.00p | 260.00p | 4940 |
| 07/06/2022 | 269.00p | 269.00p | 269.00p | 269.00p | 0 |
| 06/06/2022 | 262.00p | 273.25p | 257.50p | 269.00p | 10833 |
| 03/06/2022 | 262.00p | 262.00p | 257.00p | 262.00p | 2384 |
| 02/06/2022 | 262.00p | 262.00p | 257.00p | 262.00p | 2384 |
| 01/06/2022 | 262.00p | 262.00p | 257.00p | 262.00p | 2384 |
| 31/05/2022 | 262.00p | 262.00p | 262.00p | 262.00p | 3450 |
| 30/05/2022 | 262.00p | 262.50p | 256.55p | 262.00p | 9467 |
| 27/05/2022 | 262.00p | 264.00p | 262.00p | 262.00p | 5500 |
| 26/05/2022 | 267.00p | 267.00p | 255.00p | 262.00p | 2000 |
| 25/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 24/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 23/05/2022 | 267.00p | 268.00p | 267.00p | 267.00p | 2000 |
| 20/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 19/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 18/05/2022 | 267.00p | 267.00p | 267.00p | 267.00p | 0 |
| 17/05/2022 | 267.00p | 270.00p | 267.00p | 267.00p | 373 |
| 16/05/2022 | 267.00p | 267.00p | 262.55p | 267.00p | 5750 |
| 13/05/2022 | 269.00p | 273.30p | 262.00p | 267.00p | 6490 |
| 12/05/2022 | 276.00p | 276.00p | 270.00p | 270.00p | 3688 |
| 11/05/2022 | 274.00p | 280.48p | 270.06p | 276.00p | 2420 |
| 10/05/2022 | 276.00p | 276.00p | 268.00p | 274.00p | 866 |
| 09/05/2022 | 290.00p | 290.00p | 270.00p | 276.00p | 6208 |
| 06/05/2022 | 290.00p | 298.00p | 290.00p | 290.00p | 40 |
| 05/05/2022 | 291.00p | 291.00p | 281.00p | 291.00p | 4600 |
| 04/05/2022 | 293.00p | 293.00p | 286.85p | 291.00p | 2269 |
| 03/05/2022 | 297.00p | 297.00p | 286.00p | 293.00p | 8962 |
| 02/05/2022 | 300.00p | 306.00p | 290.86p | 297.00p | 1027 |
| 29/04/2022 | 300.00p | 306.00p | 290.86p | 297.00p | 1027 |
| 28/04/2022 | 300.00p | 300.00p | 290.75p | 300.00p | 4000 |
| 27/04/2022 | 300.00p | 303.84p | 292.72p | 300.00p | 8065 |
| 26/04/2022 | 300.00p | 305.00p | 300.00p | 300.00p | 130 |
| 25/04/2022 | 300.00p | 307.00p | 297.00p | 300.00p | 3719 |
| 22/04/2022 | 300.00p | 300.00p | 297.00p | 300.00p | 900 |
| 21/04/2022 | 290.00p | 308.00p | 290.00p | 300.00p | 26798 |
| 20/04/2022 | 290.00p | 297.00p | 290.00p | 290.00p | 7260 |
| 19/04/2022 | 282.00p | 294.00p | 278.66p | 290.00p | 15910 |
| 18/04/2022 | 282.00p | 290.00p | 274.00p | 282.00p | 6660 |
| 15/04/2022 | 282.00p | 290.00p | 274.00p | 282.00p | 6660 |
| 14/04/2022 | 282.00p | 290.00p | 274.00p | 282.00p | 6660 |
| 13/04/2022 | 272.00p | 289.50p | 272.00p | 282.00p | 9949 |
| 12/04/2022 | 270.00p | 280.00p | 268.00p | 270.00p | 2752 |
| 11/04/2022 | 270.00p | 280.00p | 270.00p | 270.00p | 11 |
| 08/04/2022 | 270.00p | 277.44p | 270.00p | 270.00p | 3080 |
| 07/04/2022 | 270.00p | 277.44p | 270.00p | 270.00p | 2811 |
| 06/04/2022 | 270.00p | 278.89p | 265.05p | 270.00p | 6430 |
| 05/04/2022 | 270.00p | 280.00p | 261.00p | 270.00p | 19989 |
| 04/04/2022 | 270.00p | 270.00p | 260.20p | 270.00p | 5185 |
| 01/04/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 31/03/2022 | 270.00p | 270.00p | 263.75p | 270.00p | 2000 |
| 30/03/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 29/03/2022 | 270.00p | 270.00p | 263.75p | 270.00p | 424 |
| 28/03/2022 | 270.00p | 272.00p | 263.20p | 270.00p | 3001 |
| 25/03/2022 | 270.00p | 270.00p | 263.20p | 270.00p | 2007 |
| 24/03/2022 | 270.00p | 270.00p | 265.01p | 270.00p | 2000 |
| 23/03/2022 | 270.00p | 275.00p | 270.00p | 270.00p | 7161 |
| 22/03/2022 | 270.00p | 270.00p | 261.00p | 270.00p | 4500 |
| 21/03/2022 | 270.00p | 270.00p | 265.00p | 270.00p | 2004 |
| 18/03/2022 | 270.00p | 270.00p | 265.00p | 270.00p | 3692 |
| 17/03/2022 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 16/03/2022 | 270.00p | 270.00p | 266.77p | 270.00p | 1000 |
| 15/03/2022 | 270.00p | 272.89p | 266.58p | 270.00p | 1660 |
| 14/03/2022 | 255.00p | 278.00p | 255.00p | 270.00p | 17491 |
| 11/03/2022 | 237.00p | 260.00p | 237.00p | 255.00p | 28844 |
| 10/03/2022 | 235.00p | 239.25p | 235.00p | 237.00p | 2514 |
| 09/03/2022 | 225.00p | 240.00p | 225.00p | 235.00p | 11112 |
| 08/03/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 1999 |
| 07/03/2022 | 225.00p | 230.00p | 225.00p | 225.00p | 3684 |
| 04/03/2022 | 225.00p | 225.00p | 224.75p | 225.00p | 4700 |
| 03/03/2022 | 222.00p | 230.00p | 222.00p | 225.00p | 20138 |
| 02/03/2022 | 222.00p | 224.00p | 222.00p | 224.00p | 10183 |
| 01/03/2022 | 222.00p | 222.00p | 220.24p | 222.00p | 15868 |
| 28/02/2022 | 222.00p | 227.74p | 222.00p | 222.00p | 1314 |
| 25/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 106 |
| 24/02/2022 | 222.00p | 222.00p | 218.55p | 222.00p | 27943 |
| 23/02/2022 | 222.00p | 222.00p | 221.52p | 222.00p | 1500 |
| 22/02/2022 | 222.00p | 222.00p | 221.52p | 222.00p | 1342 |
| 21/02/2022 | 222.00p | 222.00p | 218.00p | 222.00p | 15823 |
| 18/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 17/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 16/02/2022 | 222.00p | 222.00p | 221.50p | 222.00p | 1113 |
| 15/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 14/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 11/02/2022 | 222.00p | 222.00p | 221.25p | 222.00p | 166 |
| 10/02/2022 | 222.00p | 222.00p | 221.00p | 222.00p | 906 |
| 09/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 08/02/2022 | 222.00p | 229.20p | 222.00p | 222.00p | 4 |
| 07/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 04/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 03/02/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 02/02/2022 | 222.00p | 222.00p | 218.00p | 222.00p | 223 |
| 01/02/2022 | 222.00p | 224.44p | 222.00p | 222.00p | 1113 |
| 31/01/2022 | 222.00p | 222.00p | 218.65p | 222.00p | 1 |
| 28/01/2022 | 222.00p | 222.00p | 222.00p | 222.00p | 0 |
| 27/01/2022 | 222.00p | 225.00p | 222.00p | 222.00p | 219 |
| 26/01/2022 | 225.00p | 225.00p | 218.55p | 223.00p | 881 |
| 25/01/2022 | 227.00p | 227.00p | 222.00p | 225.00p | 7773 |
| 24/01/2022 | 227.00p | 227.00p | 223.00p | 227.00p | 976 |
| 21/01/2022 | 227.00p | 227.00p | 223.00p | 227.00p | 1227 |
| 20/01/2022 | 227.00p | 227.50p | 225.10p | 227.00p | 1375 |
| 19/01/2022 | 228.00p | 228.00p | 227.00p | 227.00p | 0 |
| 18/01/2022 | 228.00p | 232.23p | 225.05p | 228.00p | 1671 |
| 17/01/2022 | 228.00p | 232.23p | 225.05p | 228.00p | 357 |
| 14/01/2022 | 228.00p | 228.00p | 224.75p | 228.00p | 3777 |
| 13/01/2022 | 228.00p | 232.78p | 224.15p | 228.00p | 5853 |
| 12/01/2022 | 213.00p | 234.50p | 207.00p | 228.00p | 138751 |
| 10/01/2022 | 215.00p | 215.00p | 206.00p | 213.00p | 11251 |
| 07/01/2022 | 215.00p | 215.00p | 211.00p | 215.00p | 6895 |
| 06/01/2022 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 05/01/2022 | 215.00p | 216.00p | 212.00p | 215.00p | 5772 |
| 04/01/2022 | 215.00p | 215.00p | 211.00p | 215.00p | 3662 |
| 31/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 30/12/2021 | 215.00p | 215.00p | 211.00p | 215.00p | 3500 |
| 29/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 28/12/2021 | 215.00p | 215.00p | 213.00p | 215.00p | 3600 |
| 27/12/2021 | 215.00p | 215.00p | 213.00p | 215.00p | 3600 |
| 24/12/2021 | 215.00p | 215.00p | 213.00p | 215.00p | 3600 |
| 23/12/2021 | 215.00p | 216.15p | 215.00p | 215.00p | 2597 |
| 22/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 21/12/2021 | 215.00p | 217.50p | 215.00p | 215.00p | 2517 |
| 20/12/2021 | 215.00p | 215.00p | 214.00p | 215.00p | 5000 |
| 17/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 16/12/2021 | 215.00p | 220.00p | 215.00p | 215.00p | 1090 |
| 15/12/2021 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 14/12/2021 | 213.00p | 225.00p | 208.00p | 215.00p | 1312 |
| 13/12/2021 | 213.00p | 213.30p | 213.00p | 213.00p | 3007 |
| 10/12/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 09/12/2021 | 213.00p | 219.00p | 212.30p | 213.00p | 8500 |
| 08/12/2021 | 226.00p | 230.00p | 210.00p | 213.00p | 22369 |
| 07/12/2021 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 06/12/2021 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 03/12/2021 | 223.00p | 228.00p | 223.00p | 223.00p | 1292 |
| 02/12/2021 | 223.00p | 229.00p | 223.00p | 223.00p | 822 |
| 01/12/2021 | 223.00p | 227.00p | 218.00p | 223.00p | 1500 |
| 30/11/2021 | 223.00p | 223.00p | 223.00p | 223.00p | 0 |
| 29/11/2021 | 223.00p | 229.50p | 216.84p | 223.00p | 16820 |
| 26/11/2021 | 225.00p | 229.00p | 223.00p | 223.00p | 2432 |
| 25/11/2021 | 227.00p | 229.00p | 220.00p | 227.00p | 12873 |
| 24/11/2021 | 227.00p | 228.00p | 227.00p | 228.00p | 1150 |
| 23/11/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 22/11/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 19/11/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 18/11/2021 | 227.00p | 231.00p | 227.00p | 227.00p | 1000 |
| 17/11/2021 | 227.00p | 227.00p | 227.00p | 227.00p | 0 |
| 16/11/2021 | 227.00p | 229.57p | 227.00p | 227.00p | 4675 |
| 15/11/2021 | 227.00p | 227.00p | 220.00p | 227.00p | 7005 |
| 12/11/2021 | 227.00p | 234.00p | 227.00p | 227.00p | 1668 |
| 11/11/2021 | 229.00p | 234.00p | 227.00p | 227.00p | 4497 |
| 10/11/2021 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 09/11/2021 | 229.00p | 231.90p | 229.00p | 229.00p | 1721 |
| 08/11/2021 | 229.00p | 231.00p | 225.00p | 229.00p | 8480 |
| 05/11/2021 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 04/11/2021 | 229.00p | 229.00p | 229.00p | 229.00p | 0 |
| 03/11/2021 | 229.00p | 234.00p | 229.00p | 229.00p | 3564 |
| 02/11/2021 | 227.00p | 232.90p | 224.00p | 229.00p | 8498 |
| 01/11/2021 | 222.00p | 233.00p | 222.00p | 227.00p | 7540 |
| 29/10/2021 | 222.00p | 228.00p | 222.00p | 222.00p | 1000 |
| 28/10/2021 | 213.00p | 224.00p | 213.00p | 222.00p | 21868 |
| 27/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 26/10/2021 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 25/10/2021 | 213.00p | 213.00p | 211.16p | 213.00p | 750 |
*Close Price adjusted for both dividends and splits