MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-08-31 |
MSL.N0000 |
86.800 |
92.800 |
86.800 |
0.000 |
5 |
| 2021-08-30 |
MSL.N0000 |
87.000 |
95.000 |
85.300 |
0.000 |
9 |
| 2021-08-27 |
MSL.N0000 |
93.000 |
96.300 |
86.000 |
96.300 |
16 |
| 2021-08-26 |
MSL.N0000 |
91.600 |
95.000 |
90.000 |
90.000 |
10 |
| 2021-08-25 |
MSL.N0000 |
93.000 |
94.900 |
82.600 |
86.600 |
39 |
| 2021-08-24 |
MSL.N0000 |
93.400 |
97.000 |
93.000 |
93.000 |
27 |
| 2021-08-23 |
MSL.N0000 |
80.300 |
93.000 |
80.000 |
83.800 |
23 |
| 2021-08-20 |
MSL.N0000 |
90.500 |
94.400 |
90.500 |
91.000 |
11 |
| 2021-08-19 |
MSL.N0000 |
90.700 |
90.700 |
90.700 |
82.000 |
1 |
| 2021-08-17 |
MSL.N0000 |
80.000 |
90.000 |
90.000 |
82.000 |
2 |
| 2021-08-13 |
MSL.N0000 |
80.100 |
82.000 |
80.100 |
82.000 |
2 |
| 2021-08-12 |
MSL.N0000 |
91.000 |
91.000 |
91.000 |
88.100 |
1 |
| 2021-08-11 |
MSL.N0000 |
91.000 |
91.000 |
91.000 |
88.100 |
1 |
| 2021-08-10 |
MSL.N0000 |
87.900 |
91.900 |
87.900 |
88.100 |
19 |
| 2021-08-09 |
MSL.N0000 |
83.000 |
83.000 |
83.000 |
85.500 |
18 |
| 2021-08-06 |
MSL.N0000 |
84.000 |
86.600 |
80.000 |
83.600 |
11 |
| 2021-08-05 |
MSL.N0000 |
83.900 |
84.700 |
79.100 |
83.700 |
4 |
| 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 |