MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-06-29 |
MSL.N0000 |
78.000 |
78.000 |
78.000 |
69.100 |
2 |
| 2018-06-28 |
MSL.N0000 |
69.000 |
79.000 |
69.000 |
69.100 |
5 |
| 2018-06-26 |
MSL.N0000 |
69.000 |
69.000 |
69.000 |
69.000 |
1 |
| 2018-06-25 |
MSL.N0000 |
69.900 |
69.900 |
69.900 |
63.200 |
1 |
| 2018-06-22 |
MSL.N0000 |
65.100 |
65.100 |
63.000 |
63.200 |
17 |
| 2018-06-20 |
MSL.N0000 |
82.700 |
90.000 |
80.000 |
80.200 |
8 |
| 2018-06-13 |
MSL.N0000 |
71.100 |
71.100 |
71.100 |
75.000 |
1 |
| 2018-06-11 |
MSL.N0000 |
81.900 |
82.000 |
71.100 |
75.000 |
3 |
| 2018-06-08 |
MSL.N0000 |
81.900 |
81.900 |
81.900 |
75.000 |
1 |
| 2018-06-05 |
MSL.N0000 |
70.100 |
70.200 |
70.100 |
75.000 |
2 |
| 2018-05-24 |
MSL.N0000 |
75.000 |
75.000 |
75.000 |
75.000 |
1 |
| 2018-05-15 |
MSL.N0000 |
63.000 |
63.000 |
63.000 |
75.000 |
1 |
| 2018-05-11 |
MSL.N0000 |
82.000 |
82.000 |
82.000 |
75.000 |
1 |
| 2018-05-09 |
MSL.N0000 |
75.000 |
75.000 |
75.000 |
75.000 |
3 |
| 2018-05-04 |
MSL.N0000 |
75.000 |
75.000 |
75.000 |
75.000 |
1 |
| 2018-05-03 |
MSL.N0000 |
75.000 |
75.000 |
75.000 |
78.000 |
1 |
| 2018-05-01 |
MSL.N0000 |
78.000 |
78.900 |
78.000 |
78.000 |
2 |
| 2018-04-26 |
MSL.N0000 |
78.000 |
78.000 |
78.000 |
78.000 |
1 |
| 2018-04-25 |
MSL.N0000 |
78.500 |
78.500 |
78.500 |
78.500 |
1 |
| 2018-04-24 |
MSL.N0000 |
79.000 |
79.000 |
79.000 |
79.000 |
3 |