MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-03-14 |
MSL.N0000 |
66.000 |
66.000 |
64.900 |
69.700 |
3 |
| 2019-02-26 |
MSL.N0000 |
64.900 |
64.900 |
64.900 |
69.700 |
1 |
| 2019-02-25 |
MSL.N0000 |
53.000 |
65.000 |
53.000 |
69.700 |
2 |
| 2019-02-22 |
MSL.N0000 |
65.900 |
65.900 |
65.900 |
69.700 |
1 |
| 2019-02-20 |
MSL.N0000 |
67.000 |
67.000 |
65.000 |
69.700 |
2 |
| 2019-02-11 |
MSL.N0000 |
70.000 |
70.000 |
70.000 |
69.700 |
1 |
| 2019-01-29 |
MSL.N0000 |
65.000 |
65.000 |
65.000 |
69.700 |
1 |
| 2019-01-24 |
MSL.N0000 |
53.100 |
67.900 |
53.100 |
69.700 |
2 |
| 2019-01-10 |
MSL.N0000 |
69.400 |
69.400 |
69.400 |
69.700 |
1 |
| 2019-01-03 |
MSL.N0000 |
69.000 |
69.000 |
69.000 |
69.700 |
1 |
| 2018-12-28 |
MSL.N0000 |
66.000 |
67.000 |
66.000 |
69.700 |
5 |
| 2018-11-21 |
MSL.N0000 |
74.600 |
74.600 |
74.600 |
69.700 |
1 |
| 2018-11-12 |
MSL.N0000 |
69.700 |
69.700 |
69.700 |
69.700 |
1 |
| 2018-11-09 |
MSL.N0000 |
69.700 |
69.700 |
69.700 |
61.200 |
1 |
| 2018-11-01 |
MSL.N0000 |
61.100 |
63.000 |
61.100 |
61.200 |
5 |
| 2018-10-26 |
MSL.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
1 |
| 2018-10-19 |
MSL.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
1 |
| 2018-10-16 |
MSL.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
1 |
| 2018-10-11 |
MSL.N0000 |
70.100 |
70.100 |
70.000 |
70.000 |
3 |
| 2018-10-04 |
MSL.N0000 |
83.800 |
83.800 |
83.800 |
68.000 |
1 |