MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-01-04 |
MSL.N0000 |
80.000 |
90.000 |
71.500 |
89.800 |
28 |
| 2020-12-31 |
MSL.N0000 |
67.000 |
82.800 |
67.000 |
81.300 |
15 |
| 2020-12-30 |
MSL.N0000 |
67.000 |
67.000 |
67.000 |
67.000 |
6 |
| 2020-12-28 |
MSL.N0000 |
67.000 |
67.000 |
67.000 |
67.000 |
7 |
| 2020-12-24 |
MSL.N0000 |
64.200 |
66.900 |
64.200 |
66.600 |
9 |
| 2020-12-22 |
MSL.N0000 |
68.000 |
68.000 |
68.000 |
66.900 |
1 |
| 2020-12-21 |
MSL.N0000 |
65.500 |
68.000 |
65.500 |
66.900 |
4 |
| 2020-12-16 |
MSL.N0000 |
68.000 |
68.000 |
68.000 |
66.900 |
2 |
| 2020-12-15 |
MSL.N0000 |
68.900 |
68.900 |
64.800 |
66.900 |
6 |
| 2020-12-08 |
MSL.N0000 |
63.500 |
63.500 |
63.100 |
63.200 |
6 |
| 2020-12-07 |
MSL.N0000 |
69.000 |
69.000 |
63.300 |
64.800 |
12 |
| 2020-12-04 |
MSL.N0000 |
68.000 |
73.000 |
68.000 |
72.100 |
21 |
| 2020-12-03 |
MSL.N0000 |
58.500 |
68.000 |
58.500 |
64.800 |
29 |
| 2020-12-02 |
MSL.N0000 |
56.400 |
58.500 |
55.000 |
55.000 |
5 |
| 2020-12-01 |
MSL.N0000 |
52.000 |
56.400 |
52.000 |
54.000 |
4 |
| 2020-11-30 |
MSL.N0000 |
51.300 |
53.800 |
51.300 |
51.300 |
2 |
| 2020-11-27 |
MSL.N0000 |
53.800 |
53.800 |
52.000 |
52.400 |
6 |
| 2020-11-26 |
MSL.N0000 |
50.400 |
52.300 |
50.400 |
51.100 |
3 |
| 2020-11-24 |
MSL.N0000 |
51.500 |
51.500 |
50.000 |
51.100 |
8 |
| 2020-11-23 |
MSL.N0000 |
50.200 |
57.900 |
50.200 |
53.000 |
6 |