MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-10-25 |
MSL.N0000 |
101.000 |
117.750 |
96.100 |
98.400 |
17 |
| 2021-10-21 |
MSL.N0000 |
101.500 |
101.500 |
101.000 |
101.000 |
6 |
| 2021-10-18 |
MSL.N0000 |
101.500 |
101.500 |
101.500 |
101.500 |
1 |
| 2021-10-15 |
MSL.N0000 |
100.000 |
106.000 |
100.000 |
102.000 |
35 |
| 2021-10-14 |
MSL.N0000 |
97.100 |
97.100 |
97.100 |
98.700 |
1 |
| 2021-10-13 |
MSL.N0000 |
98.500 |
98.500 |
97.800 |
98.700 |
5 |
| 2021-10-12 |
MSL.N0000 |
98.600 |
100.750 |
98.500 |
98.700 |
9 |
| 2021-10-11 |
MSL.N0000 |
107.250 |
107.250 |
98.000 |
102.500 |
30 |
| 2021-10-08 |
MSL.N0000 |
95.500 |
120.000 |
94.700 |
103.750 |
79 |
| 2021-10-07 |
MSL.N0000 |
95.000 |
111.000 |
94.000 |
96.600 |
27 |
| 2021-10-06 |
MSL.N0000 |
95.200 |
95.200 |
95.000 |
95.100 |
10 |
| 2021-10-05 |
MSL.N0000 |
110.750 |
110.750 |
97.000 |
97.200 |
3 |
| 2021-10-04 |
MSL.N0000 |
100.000 |
105.000 |
92.100 |
98.900 |
7 |
| 2021-10-01 |
MSL.N0000 |
96.000 |
114.000 |
96.000 |
105.250 |
33 |
| 2021-09-30 |
MSL.N0000 |
99.800 |
114.250 |
96.200 |
101.250 |
13 |
| 2021-09-29 |
MSL.N0000 |
99.800 |
99.800 |
96.100 |
99.800 |
5 |
| 2021-09-28 |
MSL.N0000 |
96.000 |
96.000 |
96.000 |
96.000 |
3 |
| 2021-09-27 |
MSL.N0000 |
96.100 |
96.100 |
95.100 |
96.000 |
6 |
| 2021-09-24 |
MSL.N0000 |
99.000 |
100.000 |
98.000 |
98.700 |
7 |
| 2021-09-23 |
MSL.N0000 |
100.000 |
105.500 |
99.000 |
99.100 |
5 |