MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-12-08 |
MSL.N0000 |
63.500 |
63.500 |
63.100 |
63.200 |
6 |
2020-12-07 |
MSL.N0000 |
69.000 |
69.000 |
63.300 |
64.800 |
12 |
2020-12-04 |
MSL.N0000 |
68.000 |
73.000 |
68.000 |
72.100 |
21 |
2020-12-03 |
MSL.N0000 |
58.500 |
68.000 |
58.500 |
64.800 |
29 |
2020-12-02 |
MSL.N0000 |
56.400 |
58.500 |
55.000 |
55.000 |
5 |
2020-12-01 |
MSL.N0000 |
52.000 |
56.400 |
52.000 |
54.000 |
4 |
2020-11-30 |
MSL.N0000 |
51.300 |
53.800 |
51.300 |
51.300 |
2 |
2020-11-27 |
MSL.N0000 |
53.800 |
53.800 |
52.000 |
52.400 |
6 |
2020-11-26 |
MSL.N0000 |
50.400 |
52.300 |
50.400 |
51.100 |
3 |
2020-11-24 |
MSL.N0000 |
51.500 |
51.500 |
50.000 |
51.100 |
8 |
2020-11-23 |
MSL.N0000 |
50.200 |
57.900 |
50.200 |
53.000 |
6 |
2020-11-12 |
MSL.N0000 |
58.800 |
58.800 |
58.800 |
55.400 |
2 |
2020-11-09 |
MSL.N0000 |
55.800 |
55.800 |
54.900 |
55.400 |
2 |
2020-11-06 |
MSL.N0000 |
58.700 |
58.800 |
58.700 |
58.800 |
4 |
2020-11-05 |
MSL.N0000 |
51.100 |
55.000 |
51.100 |
53.400 |
6 |
2020-11-03 |
MSL.N0000 |
51.000 |
51.000 |
51.000 |
51.200 |
1 |
2020-10-27 |
MSL.N0000 |
51.200 |
51.200 |
51.200 |
51.200 |
2 |
2020-10-26 |
MSL.N0000 |
53.000 |
53.000 |
53.000 |
51.200 |
1 |
2020-10-23 |
MSL.N0000 |
51.500 |
53.500 |
51.100 |
51.200 |
6 |
2020-10-15 |
MSL.N0000 |
63.000 |
63.000 |
63.000 |
61.800 |
1 |