MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-01-07 |
MSL.N0000 |
200.750 |
207.500 |
200.250 |
200.750 |
7 |
| 2025-01-06 |
MSL.N0000 |
200.000 |
200.000 |
200.000 |
200.000 |
5 |
| 2025-01-03 |
MSL.N0000 |
198.750 |
199.000 |
198.750 |
199.000 |
10 |
| 2025-01-02 |
MSL.N0000 |
212.000 |
212.000 |
201.000 |
203.250 |
7 |
| 2024-12-31 |
MSL.N0000 |
204.000 |
212.500 |
197.000 |
203.250 |
8 |
| 2024-12-30 |
MSL.N0000 |
223.750 |
235.000 |
192.500 |
204.000 |
24 |
| 2024-12-27 |
MSL.N0000 |
200.000 |
206.500 |
192.500 |
201.000 |
10 |
| 2024-12-26 |
MSL.N0000 |
200.000 |
209.000 |
199.750 |
188.750 |
9 |
| 2024-12-24 |
MSL.N0000 |
204.000 |
204.000 |
186.000 |
188.750 |
3 |
| 2024-12-23 |
MSL.N0000 |
186.000 |
186.000 |
186.000 |
188.750 |
1 |
| 2024-12-19 |
MSL.N0000 |
188.750 |
188.750 |
188.750 |
188.750 |
4 |
| 2024-12-17 |
MSL.N0000 |
188.750 |
199.750 |
188.750 |
188.750 |
5 |
| 2024-12-16 |
MSL.N0000 |
185.000 |
206.000 |
183.000 |
188.750 |
21 |
| 2024-12-13 |
MSL.N0000 |
182.500 |
200.000 |
182.500 |
199.750 |
3 |
| 2024-12-12 |
MSL.N0000 |
185.000 |
200.000 |
185.000 |
194.500 |
7 |
| 2024-12-10 |
MSL.N0000 |
182.000 |
182.000 |
182.000 |
200.500 |
2 |
| 2024-12-09 |
MSL.N0000 |
205.000 |
205.000 |
177.000 |
200.500 |
5 |
| 2024-12-06 |
MSL.N0000 |
199.000 |
215.000 |
170.500 |
205.000 |
12 |
| 2024-12-02 |
MSL.N0000 |
190.000 |
190.000 |
189.000 |
181.000 |
5 |
| 2024-11-29 |
MSL.N0000 |
180.750 |
181.000 |
180.750 |
181.000 |
17 |