MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-09-30 |
MSL.N0000 |
99.800 |
114.250 |
96.200 |
101.250 |
13 |
| 2021-09-29 |
MSL.N0000 |
99.800 |
99.800 |
96.100 |
99.800 |
5 |
| 2021-09-28 |
MSL.N0000 |
96.000 |
96.000 |
96.000 |
96.000 |
3 |
| 2021-09-27 |
MSL.N0000 |
96.100 |
96.100 |
95.100 |
96.000 |
6 |
| 2021-09-24 |
MSL.N0000 |
99.000 |
100.000 |
98.000 |
98.700 |
7 |
| 2021-09-23 |
MSL.N0000 |
100.000 |
105.500 |
99.000 |
99.100 |
5 |
| 2021-09-22 |
MSL.N0000 |
95.000 |
114.750 |
95.000 |
104.750 |
26 |
| 2021-09-21 |
MSL.N0000 |
94.600 |
94.600 |
94.600 |
94.600 |
2 |
| 2021-09-17 |
MSL.N0000 |
99.000 |
99.000 |
98.000 |
98.100 |
4 |
| 2021-09-16 |
MSL.N0000 |
104.500 |
104.500 |
99.000 |
102.000 |
8 |
| 2021-09-15 |
MSL.N0000 |
100.250 |
105.750 |
98.000 |
98.800 |
26 |
| 2021-09-14 |
MSL.N0000 |
115.000 |
115.000 |
99.900 |
100.250 |
73 |
| 2021-09-13 |
MSL.N0000 |
120.000 |
120.000 |
114.500 |
0.000 |
12 |
| 2021-09-10 |
MSL.N0000 |
124.500 |
126.000 |
114.500 |
115.750 |
19 |
| 2021-09-09 |
MSL.N0000 |
100.000 |
122.000 |
98.000 |
0.000 |
59 |
| 2021-09-08 |
MSL.N0000 |
99.500 |
123.500 |
99.500 |
0.000 |
102 |
| 2021-09-07 |
MSL.N0000 |
98.000 |
99.500 |
98.000 |
98.800 |
4 |
| 2021-09-06 |
MSL.N0000 |
96.000 |
99.000 |
88.500 |
94.800 |
19 |
| 2021-09-03 |
MSL.N0000 |
88.500 |
99.000 |
88.500 |
94.800 |
19 |
| 2021-09-02 |
MSL.N0000 |
87.800 |
94.300 |
87.800 |
88.500 |
12 |