MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-08-17 |
MSL.N0000 |
202.000 |
202.000 |
199.000 |
199.500 |
7 |
| 2023-08-16 |
MSL.N0000 |
212.000 |
212.000 |
212.000 |
209.750 |
1 |
| 2023-08-14 |
MSL.N0000 |
210.000 |
210.000 |
201.000 |
209.750 |
15 |
| 2023-08-11 |
MSL.N0000 |
201.500 |
225.000 |
201.500 |
220.250 |
10 |
| 2023-08-10 |
MSL.N0000 |
214.750 |
214.750 |
210.000 |
220.250 |
2 |
| 2023-08-08 |
MSL.N0000 |
196.000 |
200.750 |
196.000 |
220.250 |
2 |
| 2023-08-03 |
MSL.N0000 |
215.000 |
219.000 |
214.000 |
220.250 |
12 |
| 2023-07-28 |
MSL.N0000 |
200.000 |
200.000 |
195.750 |
199.250 |
11 |
| 2023-07-27 |
MSL.N0000 |
208.750 |
208.750 |
190.000 |
200.000 |
10 |
| 2023-07-26 |
MSL.N0000 |
209.000 |
209.000 |
209.000 |
200.000 |
1 |
| 2023-07-25 |
MSL.N0000 |
209.000 |
209.000 |
209.000 |
200.000 |
1 |
| 2023-07-24 |
MSL.N0000 |
209.750 |
209.750 |
209.750 |
200.000 |
1 |
| 2023-07-21 |
MSL.N0000 |
200.000 |
209.750 |
200.000 |
200.000 |
6 |
| 2023-07-20 |
MSL.N0000 |
209.750 |
209.750 |
209.750 |
205.000 |
1 |
| 2023-07-19 |
MSL.N0000 |
210.000 |
210.000 |
210.000 |
205.000 |
1 |
| 2023-07-18 |
MSL.N0000 |
198.250 |
210.000 |
198.000 |
205.000 |
5 |
| 2023-07-17 |
MSL.N0000 |
209.750 |
209.750 |
209.750 |
205.000 |
1 |
| 2023-07-14 |
MSL.N0000 |
200.000 |
210.000 |
200.000 |
205.000 |
4 |
| 2023-07-13 |
MSL.N0000 |
205.000 |
210.000 |
205.000 |
205.000 |
7 |
| 2023-07-12 |
MSL.N0000 |
220.000 |
220.000 |
190.000 |
205.000 |
9 |