MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-06-21 |
MSL.N0000 |
209.500 |
209.500 |
209.500 |
209.500 |
1 |
| 2022-06-20 |
MSL.N0000 |
199.000 |
199.000 |
199.000 |
209.500 |
2 |
| 2022-06-13 |
MSL.N0000 |
200.000 |
200.000 |
200.000 |
209.500 |
2 |
| 2022-06-10 |
MSL.N0000 |
200.000 |
235.000 |
200.000 |
209.500 |
20 |
| 2022-06-09 |
MSL.N0000 |
234.250 |
234.250 |
234.250 |
234.250 |
1 |
| 2022-06-07 |
MSL.N0000 |
219.000 |
219.000 |
213.000 |
234.250 |
4 |
| 2022-06-06 |
MSL.N0000 |
220.000 |
220.000 |
213.000 |
234.250 |
5 |
| 2022-06-03 |
MSL.N0000 |
255.000 |
300.000 |
213.000 |
234.250 |
25 |
| 2022-06-02 |
MSL.N0000 |
277.000 |
285.000 |
276.000 |
283.750 |
7 |
| 2022-06-01 |
MSL.N0000 |
241.000 |
280.000 |
241.000 |
277.000 |
2 |
| 2022-05-31 |
MSL.N0000 |
310.000 |
310.000 |
241.000 |
255.000 |
3 |
| 2022-05-30 |
MSL.N0000 |
255.000 |
255.000 |
255.000 |
255.000 |
5 |
| 2022-05-27 |
MSL.N0000 |
248.000 |
255.000 |
248.000 |
245.250 |
3 |
| 2022-05-26 |
MSL.N0000 |
285.000 |
299.750 |
280.000 |
245.250 |
14 |
| 2022-05-25 |
MSL.N0000 |
245.250 |
246.500 |
245.250 |
245.250 |
4 |
| 2022-05-24 |
MSL.N0000 |
300.000 |
300.000 |
299.000 |
245.250 |
6 |
| 2022-05-23 |
MSL.N0000 |
240.250 |
295.000 |
240.250 |
245.250 |
7 |
| 2022-05-20 |
MSL.N0000 |
244.500 |
244.500 |
230.000 |
245.250 |
3 |
| 2022-05-18 |
MSL.N0000 |
239.750 |
249.500 |
239.750 |
245.250 |
6 |
| 2022-05-17 |
MSL.N0000 |
200.000 |
220.000 |
200.000 |
209.000 |
8 |