MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-06-28 |
MSL.N0000 |
175.000 |
175.000 |
175.000 |
200.250 |
1 |
| 2024-06-24 |
MSL.N0000 |
240.000 |
240.000 |
200.000 |
200.250 |
2 |
| 2024-06-11 |
MSL.N0000 |
195.000 |
195.000 |
195.000 |
200.250 |
2 |
| 2024-06-07 |
MSL.N0000 |
215.000 |
219.750 |
205.000 |
200.250 |
3 |
| 2024-06-06 |
MSL.N0000 |
202.000 |
232.000 |
202.000 |
200.250 |
2 |
| 2024-06-03 |
MSL.N0000 |
198.750 |
198.750 |
165.000 |
200.250 |
3 |
| 2024-05-31 |
MSL.N0000 |
161.000 |
198.750 |
161.000 |
200.250 |
2 |
| 2024-05-30 |
MSL.N0000 |
158.750 |
179.750 |
158.750 |
200.250 |
5 |
| 2024-05-29 |
MSL.N0000 |
151.000 |
199.000 |
151.000 |
200.250 |
2 |
| 2024-05-21 |
MSL.N0000 |
208.000 |
208.000 |
208.000 |
200.250 |
1 |
| 2024-05-15 |
MSL.N0000 |
158.000 |
198.000 |
158.000 |
200.250 |
3 |
| 2024-05-09 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
200.250 |
1 |
| 2024-05-08 |
MSL.N0000 |
186.000 |
186.000 |
185.750 |
200.250 |
3 |
| 2024-05-06 |
MSL.N0000 |
186.000 |
199.750 |
186.000 |
200.250 |
6 |
| 2024-05-03 |
MSL.N0000 |
185.750 |
210.000 |
185.750 |
200.250 |
3 |
| 2024-04-29 |
MSL.N0000 |
200.250 |
200.250 |
200.250 |
200.250 |
2 |
| 2024-04-26 |
MSL.N0000 |
213.000 |
213.000 |
204.500 |
213.250 |
5 |
| 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 |