MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-01-04 |
MSL.N0000 |
109.750 |
119.000 |
105.000 |
115.250 |
15 |
| 2022-01-03 |
MSL.N0000 |
104.250 |
110.000 |
103.250 |
103.250 |
9 |
| 2021-12-31 |
MSL.N0000 |
104.000 |
104.000 |
104.000 |
103.250 |
1 |
| 2021-12-29 |
MSL.N0000 |
115.000 |
115.000 |
113.000 |
103.250 |
4 |
| 2021-12-28 |
MSL.N0000 |
102.000 |
115.000 |
102.000 |
103.250 |
4 |
| 2021-12-23 |
MSL.N0000 |
112.750 |
112.750 |
112.000 |
112.750 |
2 |
| 2021-12-22 |
MSL.N0000 |
110.000 |
110.000 |
105.000 |
114.750 |
3 |
| 2021-12-21 |
MSL.N0000 |
112.750 |
112.750 |
105.000 |
114.750 |
3 |
| 2021-12-20 |
MSL.N0000 |
116.500 |
116.500 |
105.000 |
114.750 |
11 |
| 2021-12-17 |
MSL.N0000 |
112.000 |
116.500 |
101.750 |
101.750 |
16 |
| 2021-12-16 |
MSL.N0000 |
107.000 |
113.000 |
107.000 |
112.000 |
8 |
| 2021-12-15 |
MSL.N0000 |
110.750 |
110.750 |
109.750 |
110.750 |
2 |
| 2021-12-14 |
MSL.N0000 |
113.500 |
113.500 |
110.750 |
110.750 |
21 |
| 2021-12-13 |
MSL.N0000 |
96.000 |
105.250 |
96.000 |
99.800 |
8 |
| 2021-12-10 |
MSL.N0000 |
99.900 |
100.000 |
91.100 |
95.200 |
8 |
| 2021-12-09 |
MSL.N0000 |
86.000 |
86.000 |
86.000 |
86.000 |
3 |
| 2021-12-08 |
MSL.N0000 |
99.800 |
99.900 |
99.800 |
99.900 |
2 |
| 2021-12-03 |
MSL.N0000 |
97.600 |
97.600 |
97.600 |
98.400 |
1 |
| 2021-12-02 |
MSL.N0000 |
98.000 |
99.000 |
94.000 |
98.400 |
6 |
| 2021-11-30 |
MSL.N0000 |
95.100 |
98.000 |
95.000 |
98.100 |
4 |