MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2023-08-25 |
MSL.N0000 |
210.000 |
210.000 |
210.000 |
199.500 |
1 |
| 2023-08-24 |
MSL.N0000 |
210.000 |
210.000 |
210.000 |
199.500 |
1 |
| 2023-08-23 |
MSL.N0000 |
210.000 |
210.000 |
210.000 |
199.500 |
2 |
| 2023-08-22 |
MSL.N0000 |
200.000 |
200.000 |
200.000 |
199.500 |
2 |
| 2023-08-21 |
MSL.N0000 |
197.500 |
197.500 |
197.500 |
199.500 |
1 |
| 2023-08-18 |
MSL.N0000 |
212.000 |
212.000 |
212.000 |
199.500 |
1 |
| 2023-08-17 |
MSL.N0000 |
202.000 |
202.000 |
199.000 |
199.500 |
7 |
| 2023-08-16 |
MSL.N0000 |
212.000 |
212.000 |
212.000 |
209.750 |
1 |
| 2023-08-14 |
MSL.N0000 |
210.000 |
210.000 |
201.000 |
209.750 |
15 |
| 2023-08-11 |
MSL.N0000 |
201.500 |
225.000 |
201.500 |
220.250 |
10 |
| 2023-08-10 |
MSL.N0000 |
214.750 |
214.750 |
210.000 |
220.250 |
2 |
| 2023-08-08 |
MSL.N0000 |
196.000 |
200.750 |
196.000 |
220.250 |
2 |
| 2023-08-03 |
MSL.N0000 |
215.000 |
219.000 |
214.000 |
220.250 |
12 |
| 2023-07-28 |
MSL.N0000 |
200.000 |
200.000 |
195.750 |
199.250 |
11 |
| 2023-07-27 |
MSL.N0000 |
208.750 |
208.750 |
190.000 |
200.000 |
10 |
| 2023-07-26 |
MSL.N0000 |
209.000 |
209.000 |
209.000 |
200.000 |
1 |
| 2023-07-25 |
MSL.N0000 |
209.000 |
209.000 |
209.000 |
200.000 |
1 |