MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-27 |
MSL.N0000 |
315.000 |
315.500 |
302.000 |
300.250 |
5 |
| 2022-09-26 |
MSL.N0000 |
300.250 |
304.000 |
300.000 |
300.250 |
7 |
| 2022-09-23 |
MSL.N0000 |
301.000 |
310.000 |
300.000 |
305.500 |
12 |
| 2022-09-22 |
MSL.N0000 |
304.000 |
310.000 |
300.000 |
302.000 |
14 |
| 2022-09-21 |
MSL.N0000 |
336.000 |
336.000 |
310.000 |
325.750 |
3 |
| 2022-09-20 |
MSL.N0000 |
323.000 |
323.000 |
320.000 |
325.750 |
8 |
| 2022-09-19 |
MSL.N0000 |
357.000 |
357.000 |
320.000 |
325.750 |
20 |
| 2022-09-16 |
MSL.N0000 |
357.750 |
358.000 |
322.500 |
339.000 |
9 |
| 2022-09-15 |
MSL.N0000 |
321.250 |
369.750 |
321.250 |
342.500 |
22 |
| 2022-09-14 |
MSL.N0000 |
313.000 |
365.000 |
313.000 |
345.000 |
48 |
| 2022-09-13 |
MSL.N0000 |
254.000 |
312.500 |
254.000 |
311.500 |
50 |
| 2022-09-12 |
MSL.N0000 |
252.750 |
269.750 |
201.000 |
250.000 |
18 |
| 2022-09-08 |
MSL.N0000 |
239.750 |
239.750 |
220.000 |
220.250 |
5 |
| 2022-09-07 |
MSL.N0000 |
209.750 |
220.000 |
209.750 |
202.250 |
5 |
| 2022-09-06 |
MSL.N0000 |
203.000 |
203.000 |
200.000 |
202.250 |
8 |
| 2022-09-05 |
MSL.N0000 |
214.000 |
215.000 |
214.000 |
202.250 |
7 |
| 2022-09-02 |
MSL.N0000 |
186.750 |
225.000 |
186.750 |
202.250 |
21 |
| 2022-09-01 |
MSL.N0000 |
205.250 |
205.250 |
186.500 |
189.250 |
15 |
| 2022-08-31 |
MSL.N0000 |
200.000 |
205.250 |
199.000 |
206.500 |
6 |
| 2022-08-30 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
206.500 |
2 |