MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-04-01 |
MSL.N0000 |
160.000 |
160.000 |
160.000 |
158.750 |
1 |
| 2024-03-28 |
MSL.N0000 |
159.000 |
159.000 |
159.000 |
158.750 |
2 |
| 2024-03-27 |
MSL.N0000 |
158.750 |
158.750 |
158.750 |
158.750 |
4 |
| 2024-03-26 |
MSL.N0000 |
155.000 |
159.000 |
155.000 |
157.000 |
11 |
| 2024-03-25 |
MSL.N0000 |
150.250 |
160.000 |
150.250 |
160.250 |
4 |
| 2024-03-19 |
MSL.N0000 |
155.250 |
160.000 |
155.250 |
160.250 |
5 |
| 2024-03-15 |
MSL.N0000 |
160.000 |
162.000 |
160.000 |
160.250 |
6 |
| 2024-03-14 |
MSL.N0000 |
155.000 |
155.000 |
155.000 |
154.750 |
5 |
| 2024-03-13 |
MSL.N0000 |
155.000 |
155.000 |
155.000 |
154.750 |
2 |
| 2024-03-12 |
MSL.N0000 |
155.000 |
156.000 |
155.000 |
154.750 |
2 |
| 2024-03-11 |
MSL.N0000 |
152.250 |
159.250 |
152.000 |
154.750 |
3 |
| 2024-03-07 |
MSL.N0000 |
159.750 |
159.750 |
151.000 |
154.750 |
18 |
| 2024-03-06 |
MSL.N0000 |
160.000 |
160.000 |
150.000 |
151.500 |
44 |
| 2024-03-04 |
MSL.N0000 |
169.750 |
169.750 |
169.750 |
157.500 |
1 |
| 2024-03-01 |
MSL.N0000 |
169.750 |
169.750 |
169.750 |
157.500 |
1 |
| 2024-02-28 |
MSL.N0000 |
200.000 |
200.000 |
157.500 |
157.500 |
8 |
| 2024-02-26 |
MSL.N0000 |
157.000 |
157.000 |
157.000 |
161.750 |
3 |
| 2024-02-22 |
MSL.N0000 |
170.000 |
170.000 |
161.000 |
161.750 |
5 |
| 2024-02-16 |
MSL.N0000 |
179.750 |
179.750 |
179.250 |
179.500 |
6 |
| 2024-02-15 |
MSL.N0000 |
201.000 |
201.000 |
180.000 |
163.750 |
3 |