1,160.00p+25.00 (+2.20%)24 Jul 2024, 17:06
Ms International PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 4, 2024 | 1105.00p | 1120.00p | 1086.00p | 1095.00p | 19,064 |
Jul 3, 2024 | 1090.00p | 1115.00p | 1080.00p | 1105.00p | 63,552 |
Jul 2, 2024 | 1085.00p | 1104.75p | 1075.00p | 1100.00p | 19,208 |
Jul 1, 2024 | 1080.00p | 1100.00p | 1043.30p | 1085.00p | 45,552 |
Jun 28, 2024 | 1100.00p | 1120.00p | 1065.00p | 1080.00p | 33,800 |
Jun 27, 2024 | 1100.00p | 1130.00p | 1090.00p | 1100.00p | 69,376 |
Jun 26, 2024 | 1050.00p | 1120.00p | 1030.00p | 1100.00p | 160,906 |
Jun 25, 2024 | 1015.00p | 1040.00p | 1000.00p | 1025.00p | 7,281 |
Jun 24, 2024 | 1010.00p | 1020.00p | 1008.20p | 1015.00p | 2,793 |
Jun 21, 2024 | 1010.00p | 1030.00p | 1007.50p | 1015.00p | 8,612 |
Jun 20, 2024 | 1005.00p | 1020.00p | 1007.60p | 1010.00p | 3,698 |
Jun 19, 2024 | 1010.00p | 1019.00p | 1000.00p | 1010.00p | 1,955 |
Jun 18, 2024 | 1000.00p | 1015.00p | 1010.00p | 1010.00p | 1,753 |
Jun 17, 2024 | 1000.00p | 1010.00p | 1010.00p | 1000.00p | 29 |
Jun 14, 2024 | 1020.00p | 1020.00p | 990.00p | 996.00p | 15,152 |
Jun 13, 2024 | 1015.00p | 1060.00p | 1000.00p | 1060.00p | 22,774 |
Jun 12, 2024 | 1030.00p | 1050.00p | 1001.00p | 1010.00p | 7,244 |
Jun 11, 2024 | 1045.00p | 1060.00p | 1010.00p | 1010.00p | 8,478 |
Jun 10, 2024 | 1055.00p | 1072.00p | 1000.00p | 1030.00p | 17,909 |
Jun 7, 2024 | 1047.50p | 1075.00p | 1040.00p | 1075.00p | 39,715 |
Jun 6, 2024 | 1027.50p | 1086.00p | 1030.00p | 1050.00p | 44,452 |
Jun 5, 2024 | 1001.00p | 1039.75p | 1016.00p | 1027.50p | 2,702 |
Jun 4, 2024 | 1001.00p | 1020.00p | 1002.75p | 1005.00p | 2,401 |
Jun 3, 2024 | 1010.00p | 1020.00p | 1005.40p | 1005.00p | 1,114 |
May 31, 2024 | 1010.00p | 1040.00p | 1012.75p | 1015.00p | 26,736 |
May 30, 2024 | 990.00p | 1030.00p | 996.00p | 1020.00p | 22,343 |
May 29, 2024 | 975.00p | 994.00p | 976.48p | 990.00p | 8,664 |
May 28, 2024 | 945.00p | 970.00p | 947.42p | 970.00p | 8,295 |
May 24, 2024 | 955.00p | 980.00p | 938.90p | 980.00p | 3,633 |
May 23, 2024 | 970.00p | 980.00p | 945.00p | 950.00p | 33,483 |
May 22, 2024 | 975.00p | 980.00p | 926.00p | 966.00p | 19,936 |
May 21, 2024 | 1000.00p | 1020.00p | 963.00p | 980.00p | 17,105 |
May 20, 2024 | 1000.00p | 1003.00p | 994.20p | 1000.00p | 1,927 |
May 17, 2024 | 991.00p | 1010.00p | 974.00p | 1000.00p | 14,470 |
May 16, 2024 | 991.00p | 1010.00p | 992.00p | 995.00p | 808 |
May 15, 2024 | 992.00p | 1030.00p | 983.50p | 995.00p | 4,678 |
May 14, 2024 | 970.00p | 1017.00p | 962.20p | 995.00p | 19,718 |
May 13, 2024 | 1005.00p | 1020.00p | 958.46p | 970.00p | 16,941 |
May 10, 2024 | 975.00p | 1014.00p | 966.00p | 1005.00p | 40,767 |
May 9, 2024 | 925.00p | 984.00p | 921.10p | 975.00p | 50,893 |
May 8, 2024 | 925.00p | 938.00p | 917.60p | 925.00p | 4,241 |
May 7, 2024 | 905.00p | 938.00p | 902.70p | 925.00p | 13,699 |
May 3, 2024 | 905.00p | 915.99p | 902.00p | 910.00p | 3,885 |
May 2, 2024 | 905.00p | 920.00p | 905.00p | 905.00p | 7,480 |
May 1, 2024 | 910.00p | 920.00p | 902.50p | 920.00p | 8,769 |
Apr 30, 2024 | 910.00p | 916.50p | 905.40p | 910.00p | 5,765 |
Apr 29, 2024 | 900.00p | 920.00p | 903.60p | 910.00p | 29,769 |
Apr 26, 2024 | 870.00p | 920.00p | 867.55p | 920.00p | 52,112 |
Apr 25, 2024 | 870.00p | 877.00p | 861.40p | 870.00p | 17,847 |
Apr 24, 2024 | 820.00p | 900.00p | 829.02p | 870.00p | 45,531 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ascential PLC | 562.00 | 25.78 |
Ferrexpo PLC | 59.40 | 8.20 |
Aston Martin Lagonda Global Holdings PLC | 159.70 | 6.47 |
Endeavour Mining PLC | 1,806.00 | 4.03 |
Hochschild Mining PLC | 183.80 | 3.84 |
Informa PLC | 878.20 | 3.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Ti Fluid Systems PLC | 127.40 | -6.32 |
Ocado Group PLC | 411.10 | -4.57 |
Allianz Technology Trust PLC | 369.00 | -3.78 |
Breedon Group PLC | 394.50 | -3.78 |
Cmc Markets PLC | 299.50 | -3.70 |
Rolls-Royce Holdings PLC | 443.90 | -3.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.