MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-03-11 |
MSL.N0000 |
152.250 |
159.250 |
152.000 |
154.750 |
3 |
| 2024-03-07 |
MSL.N0000 |
159.750 |
159.750 |
151.000 |
154.750 |
18 |
| 2024-03-06 |
MSL.N0000 |
160.000 |
160.000 |
150.000 |
151.500 |
44 |
| 2024-03-04 |
MSL.N0000 |
169.750 |
169.750 |
169.750 |
157.500 |
1 |
| 2024-03-01 |
MSL.N0000 |
169.750 |
169.750 |
169.750 |
157.500 |
1 |
| 2024-02-28 |
MSL.N0000 |
200.000 |
200.000 |
157.500 |
157.500 |
8 |
| 2024-02-26 |
MSL.N0000 |
157.000 |
157.000 |
157.000 |
161.750 |
3 |
| 2024-02-22 |
MSL.N0000 |
170.000 |
170.000 |
161.000 |
161.750 |
5 |
| 2024-02-16 |
MSL.N0000 |
179.750 |
179.750 |
179.250 |
179.500 |
6 |
| 2024-02-15 |
MSL.N0000 |
201.000 |
201.000 |
180.000 |
163.750 |
3 |
| 2024-02-12 |
MSL.N0000 |
163.750 |
163.750 |
163.750 |
163.750 |
1 |
| 2024-02-07 |
MSL.N0000 |
154.000 |
170.000 |
154.000 |
163.750 |
11 |
| 2024-02-06 |
MSL.N0000 |
159.750 |
159.750 |
150.500 |
154.000 |
27 |
| 2024-02-02 |
MSL.N0000 |
155.250 |
155.250 |
150.000 |
150.750 |
4 |
| 2024-01-31 |
MSL.N0000 |
160.000 |
160.000 |
160.000 |
164.000 |
2 |
| 2024-01-30 |
MSL.N0000 |
165.250 |
165.250 |
154.250 |
164.000 |
4 |
| 2024-01-26 |
MSL.N0000 |
169.750 |
169.750 |
163.000 |
165.250 |
15 |
| 2024-01-24 |
MSL.N0000 |
150.500 |
160.000 |
150.500 |
160.000 |
3 |
| 2024-01-18 |
MSL.N0000 |
207.750 |
207.750 |
207.750 |
190.250 |
1 |
| 2024-01-16 |
MSL.N0000 |
180.250 |
180.250 |
180.000 |
190.250 |
2 |