MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-07-15 |
MSL.N0000 |
79.000 |
79.000 |
79.000 |
76.300 |
1 |
| 2021-07-14 |
MSL.N0000 |
78.000 |
79.000 |
76.200 |
76.300 |
8 |
| 2021-07-13 |
MSL.N0000 |
76.000 |
76.000 |
76.000 |
76.000 |
1 |
| 2021-07-12 |
MSL.N0000 |
76.200 |
76.200 |
76.000 |
76.000 |
5 |
| 2021-07-09 |
MSL.N0000 |
78.000 |
78.000 |
76.100 |
78.000 |
2 |
| 2021-07-07 |
MSL.N0000 |
76.500 |
76.500 |
76.200 |
76.400 |
3 |
| 2021-07-06 |
MSL.N0000 |
76.300 |
76.300 |
76.300 |
76.300 |
6 |
| 2021-07-05 |
MSL.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
1 |
| 2021-07-01 |
MSL.N0000 |
75.000 |
80.000 |
75.000 |
80.000 |
4 |
| 2021-06-30 |
MSL.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
3 |
| 2021-06-28 |
MSL.N0000 |
95.100 |
95.100 |
90.000 |
91.100 |
3 |
| 2021-06-25 |
MSL.N0000 |
85.300 |
100.000 |
85.300 |
91.100 |
11 |
| 2021-06-18 |
MSL.N0000 |
85.600 |
85.800 |
85.400 |
85.000 |
5 |
| 2021-06-17 |
MSL.N0000 |
85.800 |
85.800 |
85.800 |
85.000 |
1 |
| 2021-06-16 |
MSL.N0000 |
75.300 |
85.800 |
75.300 |
85.000 |
14 |
| 2021-06-15 |
MSL.N0000 |
75.400 |
75.400 |
75.400 |
76.000 |
5 |
| 2021-06-14 |
MSL.N0000 |
75.500 |
75.500 |
75.500 |
76.000 |
2 |
| 2021-06-11 |
MSL.N0000 |
82.600 |
82.600 |
75.300 |
76.000 |
2 |
| 2021-06-10 |
MSL.N0000 |
74.900 |
82.000 |
74.900 |
76.000 |
24 |
| 2021-06-09 |
MSL.N0000 |
73.000 |
73.000 |
73.000 |
73.000 |
1 |