MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-11-01 |
MSL.N0000 |
183.250 |
183.250 |
183.250 |
184.250 |
1 |
| 2023-10-31 |
MSL.N0000 |
182.000 |
184.250 |
182.000 |
184.250 |
3 |
| 2023-10-30 |
MSL.N0000 |
196.000 |
196.000 |
194.000 |
195.500 |
2 |
| 2023-10-26 |
MSL.N0000 |
195.500 |
195.500 |
195.500 |
195.500 |
1 |
| 2023-10-25 |
MSL.N0000 |
195.000 |
195.000 |
195.000 |
195.500 |
1 |
| 2023-10-24 |
MSL.N0000 |
160.000 |
160.000 |
160.000 |
195.500 |
1 |
| 2023-10-19 |
MSL.N0000 |
152.000 |
152.000 |
152.000 |
195.500 |
1 |
| 2023-10-18 |
MSL.N0000 |
156.000 |
190.000 |
156.000 |
195.500 |
2 |
| 2023-10-16 |
MSL.N0000 |
163.500 |
187.000 |
163.500 |
195.500 |
4 |
| 2023-10-13 |
MSL.N0000 |
180.000 |
180.000 |
180.000 |
195.500 |
1 |
| 2023-10-10 |
MSL.N0000 |
197.500 |
197.500 |
195.250 |
195.500 |
2 |
| 2023-10-09 |
MSL.N0000 |
195.500 |
195.500 |
195.500 |
195.500 |
1 |
| 2023-10-06 |
MSL.N0000 |
200.000 |
200.000 |
200.000 |
195.500 |
2 |
| 2023-10-05 |
MSL.N0000 |
195.250 |
195.250 |
195.000 |
195.500 |
5 |
| 2023-10-02 |
MSL.N0000 |
206.000 |
210.500 |
205.000 |
195.500 |
7 |
| 2023-09-26 |
MSL.N0000 |
193.000 |
193.000 |
193.000 |
195.500 |
1 |
| 2023-09-22 |
MSL.N0000 |
217.750 |
217.750 |
200.000 |
195.500 |
3 |
| 2023-09-20 |
MSL.N0000 |
224.250 |
224.250 |
224.250 |
195.500 |
1 |
| 2023-09-19 |
MSL.N0000 |
199.750 |
200.000 |
199.750 |
195.500 |
8 |
| 2023-09-18 |
MSL.N0000 |
218.250 |
218.250 |
193.000 |
195.500 |
15 |