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