MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2020-09-16 |
MSL.N0000 |
50.000 |
56.900 |
50.000 |
51.100 |
2 |
| 2020-09-15 |
MSL.N0000 |
48.800 |
57.900 |
48.800 |
51.100 |
19 |
| 2020-09-14 |
MSL.N0000 |
48.800 |
48.800 |
48.000 |
48.000 |
3 |
| 2020-09-10 |
MSL.N0000 |
48.800 |
48.800 |
48.800 |
48.100 |
1 |
| 2020-08-28 |
MSL.N0000 |
48.000 |
48.000 |
48.000 |
48.100 |
1 |
| 2020-08-25 |
MSL.N0000 |
48.100 |
48.100 |
48.100 |
48.100 |
1 |
| 2020-08-24 |
MSL.N0000 |
58.000 |
58.000 |
58.000 |
47.300 |
2 |
| 2020-08-19 |
MSL.N0000 |
54.400 |
54.400 |
54.400 |
47.300 |
1 |
| 2020-08-11 |
MSL.N0000 |
54.800 |
54.800 |
54.800 |
47.300 |
1 |
| 2020-07-16 |
MSL.N0000 |
40.100 |
40.300 |
40.100 |
47.300 |
2 |
| 2020-06-25 |
MSL.N0000 |
47.300 |
47.300 |
47.300 |
47.300 |
3 |
| 2020-06-23 |
MSL.N0000 |
47.300 |
47.300 |
47.300 |
47.300 |
1 |
| 2020-06-22 |
MSL.N0000 |
54.900 |
54.900 |
54.900 |
47.300 |
1 |
| 2020-06-19 |
MSL.N0000 |
54.900 |
54.900 |
54.900 |
47.300 |
1 |
| 2020-06-09 |
MSL.N0000 |
39.000 |
39.000 |
39.000 |
47.300 |
1 |
| 2020-03-13 |
MSL.N0000 |
47.000 |
47.000 |
47.000 |
47.300 |
1 |
| 2020-03-12 |
MSL.N0000 |
47.000 |
47.000 |
47.000 |
47.300 |
2 |