MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-12-10 |
MSL.N0000 |
99.900 |
100.000 |
91.100 |
95.200 |
8 |
| 2021-12-09 |
MSL.N0000 |
86.000 |
86.000 |
86.000 |
86.000 |
3 |
| 2021-12-08 |
MSL.N0000 |
99.800 |
99.900 |
99.800 |
99.900 |
2 |
| 2021-12-03 |
MSL.N0000 |
97.600 |
97.600 |
97.600 |
98.400 |
1 |
| 2021-12-02 |
MSL.N0000 |
98.000 |
99.000 |
94.000 |
98.400 |
6 |
| 2021-11-30 |
MSL.N0000 |
95.100 |
98.000 |
95.000 |
98.100 |
4 |
| 2021-11-26 |
MSL.N0000 |
96.000 |
96.500 |
96.000 |
98.100 |
4 |
| 2021-11-25 |
MSL.N0000 |
96.500 |
96.500 |
96.500 |
98.100 |
2 |
| 2021-11-24 |
MSL.N0000 |
99.700 |
99.700 |
99.700 |
98.100 |
1 |
| 2021-11-22 |
MSL.N0000 |
99.900 |
99.900 |
97.100 |
98.100 |
8 |
| 2021-11-19 |
MSL.N0000 |
97.200 |
98.000 |
97.100 |
98.000 |
4 |
| 2021-11-17 |
MSL.N0000 |
101.750 |
101.750 |
101.750 |
98.000 |
1 |
| 2021-11-16 |
MSL.N0000 |
102.250 |
102.250 |
102.250 |
98.000 |
1 |
| 2021-11-15 |
MSL.N0000 |
100.000 |
102.750 |
100.000 |
98.000 |
3 |
| 2021-11-11 |
MSL.N0000 |
100.000 |
100.000 |
100.000 |
98.000 |
1 |
| 2021-11-10 |
MSL.N0000 |
98.000 |
98.000 |
98.000 |
98.000 |
1 |
| 2021-11-09 |
MSL.N0000 |
98.100 |
98.100 |
98.000 |
98.000 |
4 |
| 2021-11-08 |
MSL.N0000 |
100.000 |
105.000 |
100.000 |
101.500 |
13 |
| 2021-11-05 |
MSL.N0000 |
100.000 |
100.250 |
99.000 |
99.900 |
3 |
| 2021-11-03 |
MSL.N0000 |
99.900 |
99.900 |
99.900 |
99.900 |
4 |