MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2021-01-29 |
MSL.N0000 |
90.000 |
90.000 |
90.000 |
92.600 |
1 |
| 2021-01-27 |
MSL.N0000 |
90.400 |
94.900 |
90.400 |
92.600 |
5 |
| 2021-01-26 |
MSL.N0000 |
94.100 |
94.200 |
94.100 |
92.600 |
12 |
| 2021-01-25 |
MSL.N0000 |
90.000 |
94.100 |
90.000 |
92.600 |
6 |
| 2021-01-22 |
MSL.N0000 |
95.800 |
95.800 |
90.100 |
90.300 |
7 |
| 2021-01-21 |
MSL.N0000 |
90.900 |
90.900 |
90.900 |
90.900 |
1 |
| 2021-01-20 |
MSL.N0000 |
90.100 |
90.100 |
90.100 |
94.600 |
1 |
| 2021-01-19 |
MSL.N0000 |
93.500 |
94.800 |
93.500 |
94.600 |
4 |
| 2021-01-18 |
MSL.N0000 |
90.500 |
95.900 |
90.000 |
90.100 |
12 |
| 2021-01-15 |
MSL.N0000 |
91.100 |
91.100 |
88.100 |
88.500 |
16 |
| 2021-01-13 |
MSL.N0000 |
91.800 |
91.800 |
91.000 |
91.100 |
14 |
| 2021-01-12 |
MSL.N0000 |
96.100 |
100.250 |
93.000 |
95.200 |
16 |
| 2021-01-11 |
MSL.N0000 |
114.000 |
114.000 |
93.200 |
93.300 |
12 |
| 2021-01-08 |
MSL.N0000 |
113.000 |
113.000 |
113.000 |
111.500 |
2 |
| 2021-01-07 |
MSL.N0000 |
114.500 |
114.500 |
100.500 |
111.500 |
6 |
| 2021-01-06 |
MSL.N0000 |
90.100 |
114.500 |
90.100 |
114.500 |
14 |
| 2021-01-05 |
MSL.N0000 |
89.900 |
110.000 |
89.900 |
107.500 |
27 |