MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-03 |
MSL.N0000 |
187.750 |
187.750 |
187.750 |
182.250 |
1 |
| 2024-10-02 |
MSL.N0000 |
189.750 |
189.750 |
180.000 |
182.250 |
5 |
| 2024-09-26 |
MSL.N0000 |
182.500 |
182.500 |
182.500 |
182.250 |
1 |
| 2024-09-25 |
MSL.N0000 |
181.000 |
182.500 |
181.000 |
182.250 |
5 |
| 2024-09-24 |
MSL.N0000 |
183.000 |
183.000 |
182.500 |
182.500 |
6 |
| 2024-09-19 |
MSL.N0000 |
178.000 |
178.000 |
178.000 |
167.250 |
1 |
| 2024-09-13 |
MSL.N0000 |
170.000 |
170.000 |
170.000 |
167.250 |
2 |
| 2024-09-12 |
MSL.N0000 |
167.000 |
167.000 |
167.000 |
167.250 |
1 |
| 2024-09-11 |
MSL.N0000 |
168.000 |
168.000 |
167.000 |
167.250 |
20 |
| 2024-09-10 |
MSL.N0000 |
170.000 |
171.000 |
170.000 |
185.000 |
3 |
| 2024-09-05 |
MSL.N0000 |
185.000 |
185.000 |
185.000 |
185.000 |
1 |
| 2024-08-30 |
MSL.N0000 |
185.000 |
188.000 |
185.000 |
185.000 |
4 |
| 2024-08-28 |
MSL.N0000 |
185.000 |
185.000 |
170.000 |
190.000 |
2 |
| 2024-08-20 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
190.000 |
3 |
| 2024-08-09 |
MSL.N0000 |
165.000 |
165.000 |
165.000 |
190.000 |
1 |
| 2024-08-01 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
190.000 |
6 |
| 2024-07-31 |
MSL.N0000 |
177.000 |
180.000 |
175.000 |
175.750 |
9 |
| 2024-07-26 |
MSL.N0000 |
190.000 |
199.000 |
190.000 |
194.500 |
4 |
| 2024-07-24 |
MSL.N0000 |
175.000 |
204.000 |
174.000 |
194.500 |
19 |
| 2024-07-23 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
175.000 |
2 |