MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2008-03-19 |
MSL.N0000 |
99.250 |
99.250 |
99.250 |
99.250 |
1 |
| 2008-03-05 |
MSL.N0000 |
102.250 |
102.250 |
99.250 |
100.750 |
4 |
| 2008-03-04 |
MSL.N0000 |
102.000 |
102.000 |
102.000 |
102.000 |
2 |
| 2008-03-03 |
MSL.N0000 |
102.000 |
102.000 |
102.000 |
102.000 |
1 |
| 2008-02-29 |
MSL.N0000 |
99.250 |
99.250 |
99.250 |
99.250 |
1 |
| 2008-02-27 |
MSL.N0000 |
103.500 |
103.500 |
99.250 |
99.250 |
3 |
| 2008-02-26 |
MSL.N0000 |
99.000 |
102.000 |
99.000 |
101.000 |
4 |
| 2008-02-25 |
MSL.N0000 |
99.000 |
99.000 |
99.000 |
99.000 |
2 |
| 2008-02-22 |
MSL.N0000 |
102.750 |
102.750 |
102.750 |
102.750 |
1 |
| 2008-02-21 |
MSL.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
2 |
| 2008-02-18 |
MSL.N0000 |
98.500 |
98.500 |
95.000 |
95.000 |
2 |
| 2008-02-12 |
MSL.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
1 |
| 2008-02-11 |
MSL.N0000 |
94.000 |
94.000 |
94.000 |
94.000 |
1 |
| 2008-02-01 |
MSL.N0000 |
90.000 |
90.000 |
90.000 |
90.000 |
1 |
| 2008-01-02 |
MSL.N0000 |
91.000 |
100.000 |
91.000 |
95.500 |
2 |
| 2007-12-24 |
MSL.N0000 |
90.000 |
90.000 |
90.000 |
90.000 |
1 |
| 2007-12-06 |
MSL.N0000 |
77.500 |
90.000 |
77.500 |
83.750 |
2 |
| 2007-11-29 |
MSL.N0000 |
77.000 |
77.000 |
77.000 |
77.000 |
1 |
| 2007-11-22 |
MSL.N0000 |
75.500 |
75.500 |
75.500 |
75.500 |
2 |
| 2007-11-12 |
MSL.N0000 |
77.000 |
77.000 |
76.000 |
76.500 |
3 |