MSI

Ms Historical Data - MSI

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Ms International Plc MSI London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
8.00 3.74% 222.00 06:14:24
Open Price Low Price High Price Close Price Previous Close
214.00 214.00 222.00 214.00
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

MSI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week214.00222.00214.00214.004,6438.003.74%
1 Month212.00240.00211.00220.796,44510.004.72%
3 Months160.00240.00157.50199.147,41762.0038.75%
6 Months147.50240.00145.00178.937,34174.5050.51%
1 Year130.00240.00105.50146.988,81692.0070.77%
3 Years221.00240.00105.50164.425,5741.000.45%
5 Years151.50240.00105.50174.016,49270.5046.53%

MSI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 214.00 0.00 0.0% 214.00 220.00 214.00 0.00
Jul 28 2021 214.00 0.00 0.0% 214.00 221.00 214.00 0.00
Jul 27 2021 214.00 0.00 0.0% 214.00 220.00 214.00 8,000
Jul 26 2021 214.00 0.00 0.0% 214.00 220.00 214.00 1,286
Jul 23 2021 214.00 0.00 0.0% 214.00 220.00 214.00 0.00
Jul 22 2021 214.00 0.00 0.0% 214.00 220.00 214.00 0.00
Jul 21 2021 214.00 0.00 0.0% 214.00 220.00 214.00 2,150
Jul 20 2021 214.00 0.00 0.0% 214.00 214.00 214.00 0.00
Jul 19 2021 214.00 -11.00 -4.89% 222.00 225.00 214.00 15,151
Jul 16 2021 225.00 0.00 0.0% 222.00 225.00 222.00 728
Jul 15 2021 225.00 -5.00 -2.17% 225.00 225.00 225.00 1,894
Jul 14 2021 230.00 -4.00 -1.71% 232.00 240.00 230.00 7,624
Jul 13 2021 234.00 16.00 7.34% 218.00 234.00 217.00 14,179
Jul 12 2021 218.00 1.00 0.46% 217.00 223.00 217.00 837
Jul 09 2021 217.00 0.00 0.0% 217.00 223.00 217.00 0.00
Jul 08 2021 217.00 -1.00 -0.46% 218.00 224.00 217.00 6,972
Jul 07 2021 218.00 1.00 0.46% 217.00 218.00 217.00 2,228
Jul 06 2021 217.00 0.00 0.0% 217.00 217.00 217.00 4,721
Jul 05 2021 217.00 -3.00 -1.36% 217.00 224.00 216.00 5,357
Jul 02 2021 220.00 8.00 3.77% 212.00 220.00 211.00 19,100
Jul 01 2021 212.00 0.00 0.0% 212.00 212.00 211.00 1,802
Jun 30 2021 212.00 0.00 0.0% 212.00 212.00 211.00 978
See More Historical Prices »
Your Recent History
LSE
MSI
Ms
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210730 13:50:42