MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2008-09-22 |
MSL.N0000 |
108.500 |
108.500 |
108.500 |
108.500 |
1 |
| 2008-09-17 |
MSL.N0000 |
109.000 |
109.000 |
109.000 |
109.000 |
1 |
| 2008-09-16 |
MSL.N0000 |
110.000 |
110.000 |
110.000 |
110.000 |
2 |
| 2008-09-15 |
MSL.N0000 |
110.000 |
110.000 |
110.000 |
110.000 |
1 |
| 2008-09-10 |
MSL.N0000 |
110.250 |
110.250 |
110.250 |
110.250 |
1 |
| 2008-09-01 |
MSL.N0000 |
110.000 |
110.000 |
110.000 |
110.000 |
1 |
| 2008-08-29 |
MSL.N0000 |
112.000 |
112.000 |
112.000 |
112.000 |
1 |
| 2008-08-27 |
MSL.N0000 |
112.250 |
119.500 |
112.250 |
115.750 |
4 |
| 2008-08-26 |
MSL.N0000 |
118.750 |
118.750 |
118.750 |
118.750 |
1 |
| 2008-08-25 |
MSL.N0000 |
109.000 |
119.750 |
109.000 |
114.250 |
33 |
| 2008-08-21 |
MSL.N0000 |
109.000 |
109.500 |
109.000 |
109.250 |
2 |
| 2008-08-20 |
MSL.N0000 |
102.000 |
105.000 |
102.000 |
103.750 |
22 |
| 2008-08-15 |
MSL.N0000 |
98.500 |
98.500 |
98.500 |
98.500 |
1 |
| 2008-08-14 |
MSL.N0000 |
96.500 |
97.000 |
96.500 |
97.000 |
2 |
| 2008-08-13 |
MSL.N0000 |
97.000 |
97.000 |
97.000 |
97.000 |
1 |
| 2008-08-12 |
MSL.N0000 |
97.000 |
97.000 |
97.000 |
97.000 |
1 |
| 2008-08-07 |
MSL.N0000 |
97.250 |
100.500 |
97.250 |
98.500 |
17 |
| 2008-08-06 |
MSL.N0000 |
96.250 |
101.000 |
96.250 |
98.750 |
2 |
| 2008-07-28 |
MSL.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
2 |
| 2008-07-02 |
MSL.N0000 |
91.000 |
91.000 |
91.000 |
91.000 |
1 |