MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-07-09 |
MSL.N0000 |
180.000 |
180.000 |
180.000 |
180.000 |
1 |
| 2010-07-08 |
MSL.N0000 |
180.000 |
180.000 |
180.000 |
180.000 |
1 |
| 2010-07-05 |
MSL.N0000 |
184.750 |
184.750 |
180.000 |
183.500 |
5 |
| 2010-06-30 |
MSL.N0000 |
185.000 |
189.000 |
185.000 |
186.500 |
2 |
| 2010-06-29 |
MSL.N0000 |
185.000 |
185.000 |
185.000 |
185.000 |
1 |
| 2010-06-28 |
MSL.N0000 |
185.000 |
185.000 |
185.000 |
185.000 |
1 |
| 2010-06-23 |
MSL.N0000 |
175.000 |
175.000 |
175.000 |
175.000 |
1 |
| 2010-06-22 |
MSL.N0000 |
185.000 |
185.000 |
185.000 |
185.000 |
1 |
| 2010-06-17 |
MSL.N0000 |
183.000 |
189.750 |
183.000 |
185.500 |
8 |
| 2010-06-15 |
MSL.N0000 |
174.750 |
180.000 |
173.750 |
175.500 |
23 |
| 2010-06-11 |
MSL.N0000 |
153.000 |
153.000 |
153.000 |
153.000 |
1 |
| 2010-06-09 |
MSL.N0000 |
145.000 |
160.000 |
145.000 |
153.000 |
8 |
| 2010-06-08 |
MSL.N0000 |
169.750 |
169.750 |
169.750 |
169.750 |
1 |
| 2010-05-31 |
MSL.N0000 |
174.000 |
174.000 |
174.000 |
174.000 |
3 |
| 2010-05-26 |
MSL.N0000 |
170.000 |
179.750 |
170.000 |
173.250 |
17 |
| 2010-05-21 |
MSL.N0000 |
160.000 |
170.000 |
160.000 |
160.000 |
19 |
| 2010-05-11 |
MSL.N0000 |
150.000 |
160.000 |
150.000 |
159.250 |
4 |
| 2010-05-07 |
MSL.N0000 |
145.000 |
155.000 |
145.000 |
150.000 |
7 |
| 2010-05-06 |
MSL.N0000 |
130.250 |
130.250 |
130.250 |
130.250 |
1 |
| 2010-05-05 |
MSL.N0000 |
131.500 |
138.250 |
131.250 |
134.250 |
4 |