Ms International Plc Historical Data - MSI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Ms International Plc (MSI)
Ms International Plc (MSI) Historical

Ms International Plc (MSI)

920.00

50.00

(5.75%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	100	12.1951219512	820	910	820	16901	859.87316727	DE
4	115	14.2857142857	805	910	792	10542	840.6423855	DE
12	5	0.546448087432	915	915	790	10631	841.09908496	DE
26	175	23.4899328859	745	970	720	11641	853.40549925	DE
52	419	83.6327345309	501	970	445	11538	740.69793719	DE
156	762.5	484.126984127	157.5	970	145	9050	544.57955271	DE
260	714	346.601941748	206	970	105.5	7985	442.76778179	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	920	50	5.75	870	920	870	48481
1714062600	870	0	0.00	870	885	865	17847
1713976200	870	40	4.82	820	885	820	45531
1713889800	830	0	0.00	820	830	820	544
1713803400	830	8	0.97	820	830	820	19247
1713544200	822	12	1.48	820	830	820	1336
1713457800	810	-12	-1.46	820	830	810	11787
1713371400	822	30	3.79	830	830	806	7601
1713285000	792	-38	-4.58	830	830	792	3822
1713198600	830	0	0.00	830	830	830	7653
1712939400	830	0	0.00	825	830	821	10629
1712853000	830	10	1.22	835	835	830	9091
1712766600	820	-15	-1.80	835	835	820	3119
1712680200	835	0	0.00	835	835	829	1255
1712593800	835	0	0.00	835	835	835	9084
1712334600	835	0	0.00	835	835	835	4512
1712248200	835	13	1.58	825	835	825	11088
1712161800	822	-3	-0.36	820	830	820	11179
1712075400	825	20	2.48	805	825	805	14438
1711647000	805	0	0.00	805	805	805	8521
1711560600	805	0	0.00	805	805	805	5200
1711474200	805	0	0.00	805	820	790	18755
1711387800	805	-10	-1.23	815	830	800	33933
1711128600	815	-5	-0.61	815	815	815	8659
1711042200	820	-15	-1.80	835	850	820	11135
1710955800	835	0	0.00	835	835	835	2267
1710869400	835	5	0.60	835	835	835	11077
1710783000	830	-5	-0.60	835	835	830	5757
1710523800	835	0	0.00	835	835	835	1950
1710437400	835	5	0.60	830	835	830	6091
1710351000	830	30	3.75	822.5	830	822.5	13458
1710264600	800	0	0.00	825	827.5	800	12916
1710178200	800	-27.5	-3.32	827.5	827.5	800	8052
1709919000	827.5	2.5	0.30	820	850	820	14462
1709832600	825	30	3.77	800	825	790	37465
1709746200	795	-55	-6.47	860	860	795	41891
1709659800	850	-5	-0.58	860	860	850	4676
1709573400	855	-5	-0.58	855	855	855	3657
1709314200	860	-10	-1.15	870	870	855	5733
1709227800	870	0	0.00	870	870	870	6095
1709141400	870	-5	-0.57	855	870	850	11560
1709055000	875	-10	-1.13	885	885	855	6227
1708968600	885	-15	-1.67	885	885	885	7013
1708709400	900	20	2.27	885	900	885	13377
1708623000	880	-5	-0.56	885	885	877.5	12603
1708536600	885	0	0.00	885	885	885	3476
1708450200	885	15	1.72	875	890	875	11925
1708363800	870	5	0.58	865	870	865	15129
1708104600	865	5	0.58	865	865	865	3638
1708018200	860	-15	-1.71	875	875	860	11953
1707931800	875	-10	-1.13	875	875	875	8840
1707845400	885	0	0.00	870	885	870	7663
1707759000	885	25	2.91	860	885	860	10114
1707499800	860	-5	-0.58	865	865	860	7666
1707413400	865	0	0.00	865	885	865	8751
1707327000	865	-35	-3.89	900	900	865	3647
1707240600	900	-10	-1.10	910	910	900	5494
1707154200	910	0	0.00	910	910	910	9044
1706895000	910	0	0.00	915	915	905	6949
1706808600	910	5	0.55	915	915	910	10971
1706722200	905	20	2.26	895	915	895	12520
1706635800	885	-10	-1.12	895	895	885	10544
1706549400	895	-5	-0.56	910	910	895	6668

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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