MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-11-23 |
MSL.N0000 |
160.250 |
161.000 |
160.000 |
160.000 |
24 |
| 2023-11-21 |
MSL.N0000 |
178.750 |
178.750 |
171.000 |
170.000 |
2 |
| 2023-11-20 |
MSL.N0000 |
153.000 |
160.500 |
153.000 |
170.000 |
8 |
| 2023-11-16 |
MSL.N0000 |
170.000 |
170.000 |
170.000 |
170.000 |
11 |
| 2023-11-15 |
MSL.N0000 |
180.000 |
180.000 |
170.000 |
185.000 |
12 |
| 2023-11-10 |
MSL.N0000 |
185.000 |
185.000 |
185.000 |
185.000 |
1 |
| 2023-11-07 |
MSL.N0000 |
184.750 |
184.750 |
184.750 |
185.000 |
1 |
| 2023-11-06 |
MSL.N0000 |
185.000 |
186.000 |
185.000 |
185.000 |
4 |
| 2023-11-02 |
MSL.N0000 |
180.000 |
180.000 |
180.000 |
184.250 |
1 |
| 2023-11-01 |
MSL.N0000 |
183.250 |
183.250 |
183.250 |
184.250 |
1 |
| 2023-10-31 |
MSL.N0000 |
182.000 |
184.250 |
182.000 |
184.250 |
3 |
| 2023-10-30 |
MSL.N0000 |
196.000 |
196.000 |
194.000 |
195.500 |
2 |
| 2023-10-26 |
MSL.N0000 |
195.500 |
195.500 |
195.500 |
195.500 |
1 |
| 2023-10-25 |
MSL.N0000 |
195.000 |
195.000 |
195.000 |
195.500 |
1 |
| 2023-10-24 |
MSL.N0000 |
160.000 |
160.000 |
160.000 |
195.500 |
1 |
| 2023-10-19 |
MSL.N0000 |
152.000 |
152.000 |
152.000 |
195.500 |
1 |
| 2023-10-18 |
MSL.N0000 |
156.000 |
190.000 |
156.000 |
195.500 |
2 |
| 2023-10-16 |
MSL.N0000 |
163.500 |
187.000 |
163.500 |
195.500 |
4 |
| 2023-10-13 |
MSL.N0000 |
180.000 |
180.000 |
180.000 |
195.500 |
1 |
| 2023-10-10 |
MSL.N0000 |
197.500 |
197.500 |
195.250 |
195.500 |
2 |