MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-11-28 |
MSL.N0000 |
54.000 |
61.000 |
54.000 |
60.400 |
13 |
| 2019-11-27 |
MSL.N0000 |
49.900 |
54.000 |
49.500 |
50.000 |
9 |
| 2019-11-21 |
MSL.N0000 |
53.200 |
53.200 |
50.000 |
43.700 |
3 |
| 2019-11-20 |
MSL.N0000 |
43.700 |
43.800 |
43.600 |
43.700 |
7 |
| 2019-11-13 |
MSL.N0000 |
51.900 |
51.900 |
51.900 |
51.900 |
1 |
| 2019-10-24 |
MSL.N0000 |
40.100 |
40.100 |
40.100 |
45.000 |
1 |
| 2019-10-16 |
MSL.N0000 |
42.300 |
42.300 |
42.300 |
45.000 |
1 |
| 2019-10-04 |
MSL.N0000 |
53.000 |
53.000 |
53.000 |
45.000 |
2 |
| 2019-09-27 |
MSL.N0000 |
53.600 |
53.600 |
53.600 |
45.000 |
1 |
| 2019-09-26 |
MSL.N0000 |
53.600 |
53.600 |
53.600 |
45.000 |
2 |
| 2019-09-24 |
MSL.N0000 |
53.800 |
53.800 |
53.800 |
45.000 |
1 |
| 2019-09-23 |
MSL.N0000 |
54.000 |
54.000 |
53.800 |
45.000 |
4 |
| 2019-09-20 |
MSL.N0000 |
48.000 |
54.000 |
47.100 |
45.000 |
3 |
| 2019-09-19 |
MSL.N0000 |
45.000 |
48.000 |
45.000 |
45.000 |
2 |
| 2019-09-16 |
MSL.N0000 |
48.000 |
48.000 |
48.000 |
45.000 |
1 |
| 2019-09-10 |
MSL.N0000 |
51.500 |
53.000 |
51.500 |
45.000 |
3 |
| 2019-09-04 |
MSL.N0000 |
38.200 |
38.200 |
38.200 |
45.000 |
1 |
| 2019-09-02 |
MSL.N0000 |
51.500 |
51.500 |
51.500 |
45.000 |
1 |
| 2019-08-08 |
MSL.N0000 |
40.200 |
40.200 |
40.000 |
45.000 |
5 |
| 2019-08-07 |
MSL.N0000 |
45.200 |
45.200 |
45.200 |
45.000 |
1 |