MERCANTILE SHIPPING COMPANY PLC (MSL) Historical

Date Symbol Open High Low Close Volume
2020-11-05 MSL.N0000 51.100 55.000 51.100 53.400 6
2020-11-03 MSL.N0000 51.000 51.000 51.000 51.200 1
2020-10-27 MSL.N0000 51.200 51.200 51.200 51.200 2
2020-10-26 MSL.N0000 53.000 53.000 53.000 51.200 1
2020-10-23 MSL.N0000 51.500 53.500 51.100 51.200 6
2020-10-15 MSL.N0000 63.000 63.000 63.000 61.800 1
2020-10-14 MSL.N0000 61.900 63.000 61.900 61.800 2
2020-10-12 MSL.N0000 61.800 61.900 61.800 61.800 2
2020-10-09 MSL.N0000 54.900 54.900 53.900 54.800 6
2020-10-07 MSL.N0000 50.000 50.000 50.000 50.000 2
2020-10-05 MSL.N0000 56.900 56.900 49.000 50.600 8
2020-10-02 MSL.N0000 54.900 55.000 54.700 54.800 6
2020-09-29 MSL.N0000 54.000 54.000 54.000 51.200 2
2020-09-28 MSL.N0000 51.000 54.000 51.000 51.200 5
2020-09-24 MSL.N0000 57.000 57.000 51.100 51.200 5
2020-09-23 MSL.N0000 50.000 57.900 50.000 50.100 7
2020-09-22 MSL.N0000 53.500 56.900 53.500 56.500 3
2020-09-21 MSL.N0000 51.200 57.000 51.000 53.500 5
2020-09-18 MSL.N0000 56.000 56.000 56.000 56.800 2
2020-09-17 MSL.N0000 56.900 57.000 51.100 56.800 8