MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-12-20 |
MSL.N0000 |
169.750 |
169.750 |
165.750 |
161.250 |
3 |
| 2023-12-12 |
MSL.N0000 |
152.250 |
165.000 |
150.250 |
161.250 |
16 |
| 2023-12-11 |
MSL.N0000 |
166.250 |
166.250 |
152.250 |
156.250 |
13 |
| 2023-12-08 |
MSL.N0000 |
162.000 |
162.000 |
161.000 |
160.000 |
4 |
| 2023-12-07 |
MSL.N0000 |
161.000 |
161.000 |
161.000 |
160.000 |
1 |
| 2023-12-06 |
MSL.N0000 |
166.750 |
166.750 |
166.750 |
160.000 |
2 |
| 2023-11-30 |
MSL.N0000 |
150.000 |
150.000 |
150.000 |
160.000 |
1 |
| 2023-11-29 |
MSL.N0000 |
160.000 |
160.000 |
160.000 |
160.000 |
2 |
| 2023-11-28 |
MSL.N0000 |
159.750 |
160.000 |
159.750 |
160.000 |
3 |
| 2023-11-27 |
MSL.N0000 |
160.000 |
160.000 |
152.000 |
160.000 |
3 |
| 2023-11-24 |
MSL.N0000 |
160.000 |
160.000 |
160.000 |
160.000 |
5 |
| 2023-11-23 |
MSL.N0000 |
160.250 |
161.000 |
160.000 |
160.000 |
24 |
| 2023-11-21 |
MSL.N0000 |
178.750 |
178.750 |
171.000 |
170.000 |
2 |
| 2023-11-20 |
MSL.N0000 |
153.000 |
160.500 |
153.000 |
170.000 |
8 |
| 2023-11-16 |
MSL.N0000 |
170.000 |
170.000 |
170.000 |
170.000 |
11 |
| 2023-11-15 |
MSL.N0000 |
180.000 |
180.000 |
170.000 |
185.000 |
12 |
| 2023-11-10 |
MSL.N0000 |
185.000 |
185.000 |
185.000 |
185.000 |
1 |
| 2023-11-07 |
MSL.N0000 |
184.750 |
184.750 |
184.750 |
185.000 |
1 |
| 2023-11-06 |
MSL.N0000 |
185.000 |
186.000 |
185.000 |
185.000 |
4 |
| 2023-11-02 |
MSL.N0000 |
180.000 |
180.000 |
180.000 |
184.250 |
1 |