MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-02-14 |
MSL.N0000 |
182.000 |
190.000 |
182.000 |
184.500 |
19 |
| 2025-02-11 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
199.000 |
1 |
| 2025-02-10 |
MSL.N0000 |
190.500 |
191.000 |
190.500 |
199.000 |
4 |
| 2025-02-06 |
MSL.N0000 |
199.500 |
199.500 |
199.000 |
199.000 |
5 |
| 2025-02-05 |
MSL.N0000 |
202.500 |
202.500 |
199.000 |
199.000 |
4 |
| 2025-01-31 |
MSL.N0000 |
199.000 |
199.000 |
190.000 |
190.250 |
4 |
| 2025-01-30 |
MSL.N0000 |
199.500 |
199.500 |
199.500 |
190.250 |
1 |
| 2025-01-28 |
MSL.N0000 |
192.000 |
192.000 |
191.500 |
190.250 |
3 |
| 2025-01-27 |
MSL.N0000 |
199.750 |
199.750 |
190.250 |
190.250 |
4 |
| 2025-01-24 |
MSL.N0000 |
191.000 |
200.000 |
190.250 |
190.250 |
3 |
| 2025-01-23 |
MSL.N0000 |
191.000 |
191.000 |
190.000 |
190.250 |
7 |
| 2025-01-22 |
MSL.N0000 |
193.500 |
193.500 |
193.500 |
192.000 |
3 |
| 2025-01-21 |
MSL.N0000 |
189.000 |
207.000 |
189.000 |
192.000 |
16 |
| 2025-01-20 |
MSL.N0000 |
204.000 |
204.000 |
204.000 |
204.000 |
4 |
| 2025-01-17 |
MSL.N0000 |
193.000 |
206.500 |
193.000 |
200.250 |
4 |
| 2025-01-16 |
MSL.N0000 |
209.000 |
209.000 |
207.000 |
200.250 |
7 |
| 2025-01-15 |
MSL.N0000 |
209.000 |
209.000 |
209.000 |
200.250 |
1 |
| 2025-01-10 |
MSL.N0000 |
207.000 |
209.000 |
207.000 |
200.250 |
5 |
| 2025-01-09 |
MSL.N0000 |
210.000 |
210.250 |
209.000 |
200.250 |
4 |
| 2025-01-08 |
MSL.N0000 |
200.250 |
200.250 |
200.250 |
200.250 |
3 |