MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-10-17 |
MSL.N0000 |
249.750 |
249.750 |
225.000 |
226.500 |
6 |
| 2022-10-13 |
MSL.N0000 |
240.000 |
249.000 |
240.000 |
236.250 |
12 |
| 2022-10-12 |
MSL.N0000 |
235.500 |
260.000 |
226.000 |
236.250 |
25 |
| 2022-10-11 |
MSL.N0000 |
266.000 |
280.000 |
235.000 |
238.750 |
24 |
| 2022-10-07 |
MSL.N0000 |
324.750 |
324.750 |
275.000 |
313.000 |
14 |
| 2022-10-05 |
MSL.N0000 |
291.000 |
291.000 |
282.000 |
284.000 |
4 |
| 2022-10-04 |
MSL.N0000 |
280.250 |
295.000 |
280.000 |
284.250 |
16 |
| 2022-10-03 |
MSL.N0000 |
329.000 |
334.750 |
300.000 |
315.000 |
8 |
| 2022-09-30 |
MSL.N0000 |
310.750 |
335.750 |
300.000 |
315.000 |
14 |
| 2022-09-29 |
MSL.N0000 |
300.000 |
300.000 |
300.000 |
300.250 |
2 |
| 2022-09-28 |
MSL.N0000 |
300.000 |
300.000 |
300.000 |
300.250 |
2 |
| 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 |