MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-02-05 |
MSL.N0000 |
50.000 |
50.000 |
50.000 |
50.000 |
1 |
| 2020-01-21 |
MSL.N0000 |
50.200 |
50.200 |
50.000 |
50.000 |
9 |
| 2020-01-17 |
MSL.N0000 |
50.200 |
50.200 |
50.000 |
50.100 |
5 |
| 2020-01-08 |
MSL.N0000 |
53.000 |
53.000 |
53.000 |
60.000 |
1 |
| 2020-01-06 |
MSL.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
1 |
| 2020-01-02 |
MSL.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
2 |
| 2019-12-30 |
MSL.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
2 |
| 2019-12-27 |
MSL.N0000 |
60.100 |
60.100 |
60.000 |
60.000 |
2 |
| 2019-12-23 |
MSL.N0000 |
64.500 |
69.900 |
64.500 |
60.000 |
5 |
| 2019-12-06 |
MSL.N0000 |
61.500 |
61.500 |
61.500 |
60.000 |
1 |
| 2019-12-05 |
MSL.N0000 |
60.100 |
60.100 |
60.100 |
60.000 |
1 |
| 2019-12-04 |
MSL.N0000 |
60.100 |
60.100 |
60.000 |
60.000 |
3 |
| 2019-12-03 |
MSL.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
2 |
| 2019-12-02 |
MSL.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
1 |
| 2019-11-29 |
MSL.N0000 |
60.000 |
75.000 |
60.000 |
61.100 |
25 |
| 2019-11-28 |
MSL.N0000 |
54.000 |
61.000 |
54.000 |
60.400 |
13 |
| 2019-11-27 |
MSL.N0000 |
49.900 |
54.000 |
49.500 |
50.000 |
9 |
| 2019-11-21 |
MSL.N0000 |
53.200 |
53.200 |
50.000 |
43.700 |
3 |
| 2019-11-20 |
MSL.N0000 |
43.700 |
43.800 |
43.600 |
43.700 |
7 |
| 2019-11-13 |
MSL.N0000 |
51.900 |
51.900 |
51.900 |
51.900 |
1 |