MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-05-04 |
MSL.N0000 |
76.400 |
76.400 |
67.200 |
65.700 |
4 |
| 2021-04-29 |
MSL.N0000 |
76.600 |
76.600 |
76.600 |
65.700 |
1 |
| 2021-04-28 |
MSL.N0000 |
65.700 |
65.700 |
65.700 |
65.700 |
1 |
| 2021-04-27 |
MSL.N0000 |
66.600 |
66.600 |
65.500 |
65.500 |
2 |
| 2021-04-23 |
MSL.N0000 |
73.900 |
73.900 |
70.100 |
67.500 |
3 |
| 2021-04-22 |
MSL.N0000 |
68.000 |
68.000 |
68.000 |
67.500 |
1 |
| 2021-04-20 |
MSL.N0000 |
68.000 |
68.000 |
68.000 |
67.500 |
1 |
| 2021-04-19 |
MSL.N0000 |
67.500 |
67.500 |
67.500 |
67.500 |
1 |
| 2021-04-16 |
MSL.N0000 |
73.000 |
73.000 |
73.000 |
73.000 |
1 |
| 2021-04-15 |
MSL.N0000 |
77.500 |
77.500 |
77.500 |
73.100 |
1 |
| 2021-04-12 |
MSL.N0000 |
73.000 |
77.700 |
73.000 |
73.100 |
3 |
| 2021-04-09 |
MSL.N0000 |
67.700 |
67.700 |
67.700 |
67.500 |
1 |
| 2021-04-07 |
MSL.N0000 |
67.400 |
67.800 |
67.400 |
67.500 |
2 |
| 2021-04-06 |
MSL.N0000 |
67.800 |
67.800 |
67.800 |
67.800 |
1 |
| 2021-04-05 |
MSL.N0000 |
67.700 |
67.700 |
67.700 |
67.800 |
1 |
| 2021-04-01 |
MSL.N0000 |
68.000 |
68.000 |
67.800 |
67.800 |
4 |
| 2021-03-31 |
MSL.N0000 |
67.000 |
71.900 |
67.000 |
72.300 |
2 |
| 2021-03-29 |
MSL.N0000 |
70.000 |
70.000 |
68.000 |
72.300 |
6 |
| 2021-03-26 |
MSL.N0000 |
67.000 |
72.100 |
67.000 |
72.300 |
3 |
| 2021-03-25 |
MSL.N0000 |
65.000 |
74.500 |
65.000 |
72.300 |
3 |