MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-10-02 |
MSL.N0000 |
206.000 |
210.500 |
205.000 |
195.500 |
7 |
| 2023-09-26 |
MSL.N0000 |
193.000 |
193.000 |
193.000 |
195.500 |
1 |
| 2023-09-22 |
MSL.N0000 |
217.750 |
217.750 |
200.000 |
195.500 |
3 |
| 2023-09-20 |
MSL.N0000 |
224.250 |
224.250 |
224.250 |
195.500 |
1 |
| 2023-09-19 |
MSL.N0000 |
199.750 |
200.000 |
199.750 |
195.500 |
8 |
| 2023-09-18 |
MSL.N0000 |
218.250 |
218.250 |
193.000 |
195.500 |
15 |
| 2023-09-15 |
MSL.N0000 |
218.750 |
218.750 |
201.500 |
198.250 |
8 |
| 2023-09-14 |
MSL.N0000 |
195.000 |
219.500 |
195.000 |
198.250 |
13 |
| 2023-09-13 |
MSL.N0000 |
219.750 |
219.750 |
219.750 |
177.750 |
1 |
| 2023-09-12 |
MSL.N0000 |
219.750 |
220.000 |
219.750 |
177.750 |
11 |
| 2023-09-11 |
MSL.N0000 |
220.000 |
220.000 |
192.000 |
177.750 |
3 |
| 2023-09-08 |
MSL.N0000 |
220.000 |
220.000 |
220.000 |
177.750 |
1 |
| 2023-09-07 |
MSL.N0000 |
220.000 |
220.000 |
220.000 |
177.750 |
1 |
| 2023-09-06 |
MSL.N0000 |
220.000 |
220.000 |
200.000 |
177.750 |
6 |
| 2023-09-05 |
MSL.N0000 |
219.750 |
220.000 |
210.000 |
177.750 |
8 |
| 2023-09-04 |
MSL.N0000 |
219.750 |
219.750 |
196.000 |
177.750 |
4 |
| 2023-09-01 |
MSL.N0000 |
200.000 |
220.000 |
200.000 |
177.750 |
3 |
| 2023-08-31 |
MSL.N0000 |
194.750 |
194.750 |
193.000 |
177.750 |
7 |
| 2023-08-29 |
MSL.N0000 |
165.500 |
197.500 |
165.500 |
177.750 |
22 |
| 2023-08-28 |
MSL.N0000 |
200.000 |
200.000 |
198.000 |
200.000 |
4 |