MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-12-12 |
MSL.N0000 |
216.000 |
220.000 |
216.000 |
217.000 |
4 |
| 2022-12-09 |
MSL.N0000 |
210.500 |
215.750 |
210.500 |
235.250 |
2 |
| 2022-12-08 |
MSL.N0000 |
245.000 |
245.000 |
207.000 |
235.250 |
3 |
| 2022-12-06 |
MSL.N0000 |
234.000 |
235.500 |
234.000 |
235.250 |
5 |
| 2022-12-05 |
MSL.N0000 |
205.000 |
250.000 |
205.000 |
219.000 |
2 |
| 2022-12-02 |
MSL.N0000 |
259.750 |
259.750 |
222.000 |
219.000 |
5 |
| 2022-12-01 |
MSL.N0000 |
261.000 |
261.750 |
260.000 |
219.000 |
7 |
| 2022-11-30 |
MSL.N0000 |
219.000 |
220.000 |
218.000 |
219.000 |
17 |
| 2022-11-25 |
MSL.N0000 |
180.000 |
219.750 |
180.000 |
176.750 |
2 |
| 2022-11-24 |
MSL.N0000 |
175.000 |
175.000 |
175.000 |
176.750 |
1 |
| 2022-11-22 |
MSL.N0000 |
185.000 |
200.000 |
185.000 |
176.750 |
3 |
| 2022-11-21 |
MSL.N0000 |
190.000 |
190.000 |
170.000 |
176.750 |
18 |
| 2022-11-17 |
MSL.N0000 |
210.000 |
210.000 |
200.000 |
226.500 |
4 |
| 2022-11-16 |
MSL.N0000 |
202.000 |
202.000 |
200.000 |
226.500 |
5 |
| 2022-11-15 |
MSL.N0000 |
202.000 |
202.000 |
202.000 |
226.500 |
1 |
| 2022-11-14 |
MSL.N0000 |
201.750 |
201.750 |
200.000 |
226.500 |
2 |
| 2022-11-10 |
MSL.N0000 |
201.000 |
201.000 |
200.000 |
226.500 |
2 |
| 2022-11-09 |
MSL.N0000 |
206.250 |
235.000 |
200.000 |
226.500 |
5 |
| 2022-11-04 |
MSL.N0000 |
206.500 |
230.000 |
206.500 |
226.500 |
5 |
| 2022-11-02 |
MSL.N0000 |
206.000 |
229.750 |
206.000 |
226.500 |
6 |