MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-03-10 |
MSL.N0000 |
170.000 |
180.000 |
170.000 |
175.250 |
3 |
| 2025-03-06 |
MSL.N0000 |
184.500 |
184.500 |
184.500 |
175.250 |
1 |
| 2025-03-05 |
MSL.N0000 |
209.000 |
209.000 |
160.000 |
175.250 |
35 |
| 2025-02-25 |
MSL.N0000 |
200.000 |
200.000 |
200.000 |
209.750 |
2 |
| 2025-02-24 |
MSL.N0000 |
200.000 |
200.000 |
200.000 |
209.750 |
1 |
| 2025-02-21 |
MSL.N0000 |
200.000 |
200.000 |
200.000 |
209.750 |
2 |
| 2025-02-20 |
MSL.N0000 |
209.750 |
226.500 |
205.500 |
209.750 |
6 |
| 2025-02-19 |
MSL.N0000 |
182.500 |
227.000 |
182.500 |
209.750 |
44 |
| 2025-02-18 |
MSL.N0000 |
184.500 |
184.500 |
180.000 |
182.500 |
6 |
| 2025-02-17 |
MSL.N0000 |
198.000 |
198.000 |
180.000 |
183.000 |
14 |
| 2025-02-14 |
MSL.N0000 |
182.000 |
190.000 |
182.000 |
184.500 |
19 |
| 2025-02-11 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
199.000 |
1 |
| 2025-02-10 |
MSL.N0000 |
190.500 |
191.000 |
190.500 |
199.000 |
4 |
| 2025-02-06 |
MSL.N0000 |
199.500 |
199.500 |
199.000 |
199.000 |
5 |
| 2025-02-05 |
MSL.N0000 |
202.500 |
202.500 |
199.000 |
199.000 |
4 |
| 2025-01-31 |
MSL.N0000 |
199.000 |
199.000 |
190.000 |
190.250 |
4 |
| 2025-01-30 |
MSL.N0000 |
199.500 |
199.500 |
199.500 |
190.250 |
1 |
| 2025-01-28 |
MSL.N0000 |
192.000 |
192.000 |
191.500 |
190.250 |
3 |
| 2025-01-27 |
MSL.N0000 |
199.750 |
199.750 |
190.250 |
190.250 |
4 |
| 2025-01-24 |
MSL.N0000 |
191.000 |
200.000 |
190.250 |
190.250 |
3 |