MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2022-08-29 |
MSL.N0000 |
205.000 |
205.000 |
205.000 |
206.500 |
1 |
| 2022-08-26 |
MSL.N0000 |
207.750 |
207.750 |
195.250 |
206.500 |
4 |
| 2022-08-25 |
MSL.N0000 |
205.000 |
205.000 |
195.000 |
207.750 |
2 |
| 2022-08-24 |
MSL.N0000 |
205.000 |
205.000 |
204.750 |
207.750 |
5 |
| 2022-08-23 |
MSL.N0000 |
215.000 |
216.000 |
199.000 |
207.750 |
9 |
| 2022-08-22 |
MSL.N0000 |
200.000 |
201.000 |
190.000 |
194.250 |
9 |
| 2022-08-19 |
MSL.N0000 |
165.000 |
215.000 |
165.000 |
182.000 |
6 |
| 2022-08-18 |
MSL.N0000 |
173.000 |
173.000 |
173.000 |
173.000 |
3 |
| 2022-08-17 |
MSL.N0000 |
170.000 |
180.000 |
170.000 |
174.250 |
3 |