MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-04-25 |
MSL.N0000 |
210.000 |
214.000 |
195.000 |
213.250 |
5 |
| 2024-04-24 |
MSL.N0000 |
215.000 |
215.000 |
215.000 |
213.250 |
1 |
| 2024-04-22 |
MSL.N0000 |
210.250 |
215.000 |
201.000 |
213.250 |
16 |
| 2024-04-19 |
MSL.N0000 |
180.000 |
210.000 |
180.000 |
193.750 |
17 |
| 2024-04-18 |
MSL.N0000 |
160.000 |
210.000 |
160.000 |
206.500 |
32 |
| 2024-04-10 |
MSL.N0000 |
169.750 |
175.000 |
169.750 |
170.000 |
9 |
| 2024-04-09 |
MSL.N0000 |
159.000 |
160.000 |
159.000 |
180.500 |
2 |
| 2024-04-05 |
MSL.N0000 |
159.000 |
189.000 |
156.250 |
180.500 |
20 |
| 2024-04-04 |
MSL.N0000 |
158.250 |
158.250 |
158.250 |
158.750 |
1 |
| 2024-04-03 |
MSL.N0000 |
156.000 |
156.000 |
152.250 |
158.750 |
2 |
| 2024-04-01 |
MSL.N0000 |
160.000 |
160.000 |
160.000 |
158.750 |
1 |
| 2024-03-28 |
MSL.N0000 |
159.000 |
159.000 |
159.000 |
158.750 |
2 |
| 2024-03-27 |
MSL.N0000 |
158.750 |
158.750 |
158.750 |
158.750 |
4 |
| 2024-03-26 |
MSL.N0000 |
155.000 |
159.000 |
155.000 |
157.000 |
11 |
| 2024-03-25 |
MSL.N0000 |
150.250 |
160.000 |
150.250 |
160.250 |
4 |
| 2024-03-19 |
MSL.N0000 |
155.250 |
160.000 |
155.250 |
160.250 |
5 |
| 2024-03-15 |
MSL.N0000 |
160.000 |
162.000 |
160.000 |
160.250 |
6 |
| 2024-03-14 |
MSL.N0000 |
155.000 |
155.000 |
155.000 |
154.750 |
5 |
| 2024-03-13 |
MSL.N0000 |
155.000 |
155.000 |
155.000 |
154.750 |
2 |
| 2024-03-12 |
MSL.N0000 |
155.000 |
156.000 |
155.000 |
154.750 |
2 |