MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-01-17 |
MSL.N0000 |
220.000 |
220.000 |
220.000 |
226.250 |
1 |
| 2023-01-13 |
MSL.N0000 |
206.000 |
206.000 |
206.000 |
226.250 |
1 |
| 2023-01-12 |
MSL.N0000 |
201.500 |
210.000 |
201.500 |
226.250 |
2 |
| 2023-01-04 |
MSL.N0000 |
226.500 |
226.500 |
226.500 |
226.250 |
1 |
| 2023-01-03 |
MSL.N0000 |
225.000 |
228.000 |
218.000 |
226.250 |
6 |
| 2023-01-02 |
MSL.N0000 |
228.000 |
228.000 |
228.000 |
226.250 |
1 |
| 2022-12-30 |
MSL.N0000 |
225.250 |
227.250 |
225.250 |
226.250 |
10 |
| 2022-12-29 |
MSL.N0000 |
227.750 |
228.000 |
227.250 |
217.000 |
3 |
| 2022-12-27 |
MSL.N0000 |
228.000 |
228.000 |
200.250 |
217.000 |
9 |
| 2022-12-23 |
MSL.N0000 |
228.750 |
228.750 |
228.000 |
217.000 |
2 |
| 2022-12-22 |
MSL.N0000 |
228.750 |
229.000 |
228.750 |
217.000 |
2 |
| 2022-12-21 |
MSL.N0000 |
229.000 |
229.000 |
200.500 |
217.000 |
6 |
| 2022-12-20 |
MSL.N0000 |
229.750 |
229.750 |
229.000 |
217.000 |
2 |
| 2022-12-19 |
MSL.N0000 |
210.250 |
210.250 |
200.000 |
217.000 |
4 |
| 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 |