MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-03-12 |
MSL.N0000 |
77.000 |
77.000 |
77.000 |
72.300 |
2 |
| 2021-03-08 |
MSL.N0000 |
76.100 |
76.100 |
76.100 |
72.300 |
2 |
| 2021-03-05 |
MSL.N0000 |
72.200 |
76.300 |
72.200 |
72.300 |
6 |
| 2021-03-04 |
MSL.N0000 |
77.200 |
77.200 |
66.900 |
72.300 |
11 |
| 2021-03-02 |
MSL.N0000 |
72.300 |
72.300 |
72.300 |
72.300 |
2 |
| 2021-02-25 |
MSL.N0000 |
72.300 |
72.300 |
72.300 |
72.300 |
2 |
| 2021-02-24 |
MSL.N0000 |
74.700 |
74.700 |
74.700 |
75.100 |
2 |
| 2021-02-22 |
MSL.N0000 |
75.100 |
75.100 |
75.100 |
75.100 |
2 |
| 2021-02-19 |
MSL.N0000 |
74.500 |
81.000 |
74.500 |
76.900 |
2 |
| 2021-02-17 |
MSL.N0000 |
76.900 |
76.900 |
76.900 |
76.900 |
2 |
| 2021-02-16 |
MSL.N0000 |
76.900 |
76.900 |
76.000 |
78.100 |
2 |
| 2021-02-15 |
MSL.N0000 |
80.900 |
80.900 |
76.800 |
78.100 |
10 |
| 2021-02-11 |
MSL.N0000 |
83.000 |
83.000 |
80.800 |
82.900 |
2 |
| 2021-02-10 |
MSL.N0000 |
83.200 |
84.000 |
83.000 |
83.200 |
12 |
| 2021-02-09 |
MSL.N0000 |
86.000 |
86.000 |
86.000 |
86.100 |
3 |
| 2021-02-08 |
MSL.N0000 |
88.500 |
88.500 |
86.000 |
86.100 |
10 |
| 2021-02-05 |
MSL.N0000 |
87.000 |
87.000 |
87.000 |
90.000 |
1 |
| 2021-02-03 |
MSL.N0000 |
90.000 |
90.000 |
86.800 |
90.000 |
3 |
| 2021-02-02 |
MSL.N0000 |
91.000 |
91.000 |
91.000 |
91.000 |
3 |
| 2021-02-01 |
MSL.N0000 |
90.200 |
90.200 |
90.200 |
92.600 |
1 |