MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-05-08 |
MSL.N0000 |
164.750 |
165.000 |
160.000 |
132.750 |
4 |
| 2023-05-03 |
MSL.N0000 |
132.000 |
132.000 |
132.000 |
132.750 |
4 |
| 2023-05-02 |
MSL.N0000 |
130.000 |
133.000 |
130.000 |
132.750 |
4 |
| 2023-04-27 |
MSL.N0000 |
165.000 |
165.000 |
165.000 |
162.500 |
1 |
| 2023-04-26 |
MSL.N0000 |
175.000 |
175.000 |
175.000 |
162.500 |
2 |
| 2023-04-12 |
MSL.N0000 |
187.750 |
188.000 |
186.250 |
162.500 |
11 |
| 2023-04-11 |
MSL.N0000 |
175.000 |
186.500 |
175.000 |
162.500 |
5 |
| 2023-04-10 |
MSL.N0000 |
162.500 |
162.500 |
162.500 |
162.500 |
1 |
| 2023-04-06 |
MSL.N0000 |
163.250 |
170.000 |
152.500 |
162.500 |
23 |
| 2023-04-04 |
MSL.N0000 |
187.750 |
187.750 |
163.250 |
154.250 |
3 |
| 2023-04-03 |
MSL.N0000 |
169.000 |
188.000 |
150.000 |
154.250 |
15 |
| 2023-03-29 |
MSL.N0000 |
188.000 |
188.000 |
188.000 |
190.000 |
1 |
| 2023-03-28 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
190.000 |
2 |
| 2023-03-27 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
190.000 |
1 |
| 2023-03-23 |
MSL.N0000 |
191.250 |
191.250 |
191.250 |
190.000 |
1 |
| 2023-03-22 |
MSL.N0000 |
191.250 |
191.250 |
191.250 |
190.000 |
1 |
| 2023-03-20 |
MSL.N0000 |
199.750 |
200.000 |
199.750 |
190.000 |
2 |
| 2023-03-16 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
190.000 |
6 |
| 2023-03-15 |
MSL.N0000 |
190.000 |
190.000 |
185.250 |
191.750 |
4 |
| 2023-03-14 |
MSL.N0000 |
185.000 |
199.750 |
185.000 |
191.750 |
21 |