MERCANTILE SHIPPING COMPANY PLC (MSL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-05-30 |
MSL.N0000 |
158.750 |
179.750 |
158.750 |
200.250 |
5 |
| 2024-05-29 |
MSL.N0000 |
151.000 |
199.000 |
151.000 |
200.250 |
2 |
| 2024-05-21 |
MSL.N0000 |
208.000 |
208.000 |
208.000 |
200.250 |
1 |
| 2024-05-15 |
MSL.N0000 |
158.000 |
198.000 |
158.000 |
200.250 |
3 |
| 2024-05-09 |
MSL.N0000 |
190.000 |
190.000 |
190.000 |
200.250 |
1 |
| 2024-05-08 |
MSL.N0000 |
186.000 |
186.000 |
185.750 |
200.250 |
3 |
| 2024-05-06 |
MSL.N0000 |
186.000 |
199.750 |
186.000 |
200.250 |
6 |
| 2024-05-03 |
MSL.N0000 |
185.750 |
210.000 |
185.750 |
200.250 |
3 |
| 2024-04-29 |
MSL.N0000 |
200.250 |
200.250 |
200.250 |
200.250 |
2 |
| 2024-04-26 |
MSL.N0000 |
213.000 |
213.000 |
204.500 |
213.250 |
5 |
| 2024-04-25 |
MSL.N0000 |
210.000 |
214.000 |
195.000 |
213.250 |
5 |
| 2024-04-24 |
MSL.N0000 |
215.000 |
215.000 |
215.000 |
213.250 |
1 |
| 2024-04-22 |
MSL.N0000 |
210.250 |
215.000 |
201.000 |
213.250 |
16 |
| 2024-04-19 |
MSL.N0000 |
180.000 |
210.000 |
180.000 |
193.750 |
17 |
| 2024-04-18 |
MSL.N0000 |
160.000 |
210.000 |
160.000 |
206.500 |
32 |
| 2024-04-10 |
MSL.N0000 |
169.750 |
175.000 |
169.750 |
170.000 |
9 |
| 2024-04-09 |
MSL.N0000 |
159.000 |
160.000 |
159.000 |
180.500 |
2 |
| 2024-04-05 |
MSL.N0000 |
159.000 |
189.000 |
156.250 |
180.500 |
20 |
| 2024-04-04 |
MSL.N0000 |
158.250 |
158.250 |
158.250 |
158.750 |
1 |
| 2024-04-03 |
MSL.N0000 |
156.000 |
156.000 |
152.250 |
158.750 |
2 |