MPC Container Ships ASA (LON:0A27)
London · Delayed Price · Currency is GBP · Price in NOK 16.67
-0.16 (-0.95%)
At close: Oct 24, 2025
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.78 | 16.86 | 16.62 | 16.67 | 16.67 | -0.95% | 100,419 |
| Oct 23, 2025 | 16.27 | 16.97 | 16.27 | 16.83 | 16.83 | 4.29% | 118,111 |
| Oct 22, 2025 | 16.28 | 16.36 | 16.14 | 16.14 | 16.14 | -0.59% | 114,468 |
| Oct 21, 2025 | 16.52 | 16.52 | 16.12 | 16.24 | 16.24 | -1.96% | 59,994 |
| Oct 20, 2025 | 16.27 | 16.63 | 16.22 | 16.56 | 16.56 | 3.58% | 140,666 |
| Oct 17, 2025 | 15.88 | 16.31 | 15.87 | 15.99 | 15.99 | 0.04% | 39,608 |
| Oct 16, 2025 | 15.98 | 16.11 | 15.94 | 15.98 | 15.98 | 0.12% | 149,314 |
| Oct 15, 2025 | 15.77 | 16.02 | 15.77 | 15.96 | 15.96 | 0.21% | 35,222 |
| Oct 14, 2025 | 15.83 | 15.99 | 15.69 | 15.93 | 15.93 | 0.42% | 147,992 |
| Oct 13, 2025 | 15.35 | 15.92 | 15.35 | 15.86 | 15.86 | 0.58% | 115,892 |
| Oct 10, 2025 | 15.58 | 15.86 | 15.52 | 15.77 | 15.77 | 0.09% | 45,800 |
| Oct 9, 2025 | 15.72 | 15.89 | 15.61 | 15.76 | 15.76 | -0.77% | 40,246 |
| Oct 8, 2025 | 15.91 | 16.11 | 15.74 | 15.88 | 15.88 | -0.99% | 51,099 |
| Oct 7, 2025 | 16.31 | 16.31 | 15.91 | 16.04 | 16.04 | -1.73% | 32,615 |
| Oct 6, 2025 | 16.46 | 16.47 | 16.02 | 16.32 | 16.32 | -0.78% | 108,115 |
| Oct 3, 2025 | 16.49 | 16.68 | 16.26 | 16.45 | 16.45 | -0.09% | 144,842 |
| Oct 2, 2025 | 16.56 | 16.77 | 16.40 | 16.46 | 16.46 | -0.74% | 81,592 |
| Oct 1, 2025 | 16.50 | 16.73 | 16.50 | 16.58 | 16.58 | -0.92% | 1,833,215 |
| Sep 30, 2025 | 16.82 | 16.91 | 16.49 | 16.74 | 16.74 | -0.91% | 45,199 |
| Sep 29, 2025 | 17.08 | 17.08 | 16.65 | 16.89 | 16.89 | -0.80% | 230,856 |
| Sep 26, 2025 | 17.31 | 17.40 | 16.90 | 17.03 | 17.03 | -2.00% | 233,263 |
| Sep 25, 2025 | 17.45 | 17.73 | 17.29 | 17.37 | 17.37 | 0.14% | 52,491 |
| Sep 24, 2025 | 17.48 | 17.49 | 17.25 | 17.35 | 17.35 | -0.45% | 71,713 |
| Sep 23, 2025 | 17.63 | 17.63 | 17.19 | 17.43 | 17.43 | -0.39% | 115,585 |
| Sep 22, 2025 | 17.32 | 17.66 | 17.25 | 17.50 | 17.50 | -3.30% | 62,328 |
| Sep 19, 2025 | 18.62 | 18.65 | 17.86 | 18.09 | 17.60 | -2.75% | 199,347 |
| Sep 18, 2025 | 18.40 | 18.76 | 18.37 | 18.60 | 18.10 | 1.21% | 51,002 |
| Sep 17, 2025 | 18.45 | 18.55 | 18.17 | 18.38 | 17.88 | 0.61% | 2,736,396 |
| Sep 16, 2025 | 18.33 | 18.42 | 18.19 | 18.27 | 17.77 | -0.05% | 40,877 |
| Sep 15, 2025 | 18.20 | 18.44 | 18.16 | 18.28 | 17.78 | 0.99% | 65,111 |
| Sep 12, 2025 | 18.10 | 18.28 | 17.99 | 18.10 | 17.60 | 0.68% | 87,483 |
| Sep 11, 2025 | 18.02 | 18.09 | 17.93 | 17.98 | 17.48 | -0.87% | 94,936 |
| Sep 10, 2025 | 18.72 | 18.82 | 17.98 | 18.13 | 17.64 | -2.46% | 61,395 |
| Sep 9, 2025 | 18.61 | 18.80 | 18.55 | 18.59 | 18.08 | 0.36% | 98,473 |
| Sep 8, 2025 | 18.38 | 18.68 | 18.25 | 18.52 | 18.02 | 0.70% | 401,831 |
| Sep 5, 2025 | 18.35 | 18.63 | 18.22 | 18.40 | 17.89 | 1.29% | 57,625 |
| Sep 4, 2025 | 18.01 | 18.28 | 17.93 | 18.16 | 17.66 | 1.32% | 52,626 |
| Sep 3, 2025 | 18.08 | 18.12 | 17.90 | 17.93 | 17.44 | -1.09% | 26,352 |
| Sep 2, 2025 | 17.90 | 18.26 | 17.86 | 18.12 | 17.63 | 1.19% | 81,111 |
| Sep 1, 2025 | 18.00 | 18.13 | 17.80 | 17.91 | 17.42 | -0.62% | 18,163 |
| Aug 29, 2025 | 18.05 | 18.12 | 17.82 | 18.02 | 17.53 | -1.55% | 27,646 |
| Aug 28, 2025 | 18.06 | 18.52 | 18.00 | 18.31 | 17.81 | 2.31% | 81,208 |
| Aug 27, 2025 | 18.24 | 18.61 | 17.75 | 17.89 | 17.40 | -6.45% | 178,047 |
| Aug 26, 2025 | 19.01 | 19.60 | 18.70 | 19.13 | 18.60 | -1.49% | 115,241 |
| Aug 25, 2025 | 19.75 | 19.75 | 19.21 | 19.42 | 18.88 | -0.75% | 107,844 |
| Aug 22, 2025 | 19.12 | 19.68 | 19.11 | 19.56 | 19.03 | 2.27% | 161,855 |
| Aug 21, 2025 | 19.04 | 19.21 | 19.01 | 19.13 | 18.61 | 0.80% | 75,163 |
| Aug 20, 2025 | 19.05 | 19.15 | 18.85 | 18.98 | 18.46 | -0.88% | 10,368 |
| Aug 19, 2025 | 18.95 | 19.33 | 18.92 | 19.15 | 18.62 | 0.50% | 68,128 |
| Aug 18, 2025 | 19.25 | 19.25 | 18.88 | 19.05 | 18.53 | -0.49% | 43,908 |