MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-08-04 |
MSL.N0000 |
79.500 |
79.500 |
79.100 |
79.400 |
3 |
| 2021-08-03 |
MSL.N0000 |
85.000 |
85.000 |
78.100 |
78.300 |
9 |
| 2021-08-02 |
MSL.N0000 |
85.500 |
85.500 |
85.500 |
84.300 |
1 |
| 2021-07-30 |
MSL.N0000 |
89.500 |
89.500 |
78.500 |
84.300 |
8 |
| 2021-07-29 |
MSL.N0000 |
87.900 |
96.000 |
87.900 |
89.300 |
10 |
| 2021-07-26 |
MSL.N0000 |
78.600 |
80.000 |
78.600 |
80.000 |
2 |
| 2021-07-22 |
MSL.N0000 |
88.000 |
88.800 |
78.100 |
84.500 |
8 |
| 2021-07-19 |
MSL.N0000 |
85.800 |
87.400 |
85.800 |
86.200 |
10 |
| 2021-07-16 |
MSL.N0000 |
79.900 |
80.000 |
79.900 |
80.000 |
4 |
| 2021-07-15 |
MSL.N0000 |
79.000 |
79.000 |
79.000 |
76.300 |
1 |
| 2021-07-14 |
MSL.N0000 |
78.000 |
79.000 |
76.200 |
76.300 |
8 |
| 2021-07-13 |
MSL.N0000 |
76.000 |
76.000 |
76.000 |
76.000 |
1 |
| 2021-07-12 |
MSL.N0000 |
76.200 |
76.200 |
76.000 |
76.000 |
5 |
| 2021-07-09 |
MSL.N0000 |
78.000 |
78.000 |
76.100 |
78.000 |
2 |
| 2021-07-07 |
MSL.N0000 |
76.500 |
76.500 |
76.200 |
76.400 |
3 |
| 2021-07-06 |
MSL.N0000 |
76.300 |
76.300 |
76.300 |
76.300 |
6 |
| 2021-07-05 |
MSL.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
1 |
| 2021-07-01 |
MSL.N0000 |
75.000 |
80.000 |
75.000 |
80.000 |
4 |
| 2021-06-30 |
MSL.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
3 |
| 2021-06-28 |
MSL.N0000 |
95.100 |
95.100 |
90.000 |
91.100 |
3 |