MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-02-07 |
MSL.N0000 |
380.000 |
380.000 |
351.000 |
362.500 |
31 |
| 2022-02-03 |
MSL.N0000 |
380.000 |
380.000 |
365.000 |
375.000 |
9 |
| 2022-02-02 |
MSL.N0000 |
379.000 |
390.250 |
375.000 |
380.000 |
40 |
| 2022-02-01 |
MSL.N0000 |
480.500 |
480.500 |
371.000 |
374.250 |
134 |
| 2022-01-31 |
MSL.N0000 |
532.000 |
535.000 |
481.000 |
494.500 |
77 |
| 2022-01-28 |
MSL.N0000 |
578.500 |
580.000 |
503.000 |
532.000 |
69 |
| 2022-01-27 |
MSL.N0000 |
606.000 |
664.000 |
502.000 |
550.750 |
113 |
| 2022-01-26 |
MSL.N0000 |
790.000 |
793.000 |
591.000 |
635.750 |
418 |
| 2022-01-25 |
MSL.N0000 |
655.000 |
793.750 |
655.000 |
784.500 |
559 |
| 2022-01-24 |
MSL.N0000 |
538.000 |
635.000 |
400.000 |
635.000 |
506 |
| 2022-01-21 |
MSL.N0000 |
423.250 |
508.000 |
357.250 |
508.000 |
270 |
| 2022-01-20 |
MSL.N0000 |
300.000 |
338.750 |
300.000 |
338.750 |
51 |
| 2022-01-19 |
MSL.N0000 |
200.000 |
271.000 |
200.000 |
271.000 |
174 |
| 2022-01-18 |
MSL.N0000 |
139.000 |
181.750 |
139.000 |
180.750 |
121 |
| 2022-01-13 |
MSL.N0000 |
133.000 |
133.000 |
120.000 |
121.250 |
11 |
| 2022-01-12 |
MSL.N0000 |
108.000 |
137.000 |
106.250 |
127.000 |
30 |
| 2022-01-10 |
MSL.N0000 |
106.250 |
106.500 |
106.250 |
115.250 |
2 |
| 2022-01-07 |
MSL.N0000 |
113.750 |
113.750 |
113.750 |
115.250 |
2 |
| 2022-01-06 |
MSL.N0000 |
114.000 |
114.750 |
113.250 |
115.250 |
5 |
| 2022-01-05 |
MSL.N0000 |
114.750 |
114.750 |
113.000 |
115.250 |
3 |