MPC Container Ships ASA (LON:0A27)
London · Delayed Price · Currency is GBP · Price in NOK 18.10
+0.12 (0.68%)
At close: Sep 12, 2025
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.33 | 18.42 | 18.19 | 18.27 | 18.27 | -0.05% | 40,877 |
| Sep 15, 2025 | 18.20 | 18.44 | 18.16 | 18.28 | 18.28 | 0.99% | 65,111 |
| Sep 12, 2025 | 18.10 | 18.28 | 17.99 | 18.10 | 18.10 | 0.68% | 87,483 |
| Sep 11, 2025 | 18.02 | 18.09 | 17.93 | 17.98 | 17.98 | -0.87% | 94,936 |
| Sep 10, 2025 | 18.72 | 18.82 | 17.98 | 18.13 | 18.13 | -2.46% | 61,395 |
| Sep 9, 2025 | 18.61 | 18.80 | 18.55 | 18.59 | 18.59 | 0.36% | 98,473 |
| Sep 8, 2025 | 18.38 | 18.68 | 18.25 | 18.52 | 18.52 | 0.70% | 401,831 |
| Sep 5, 2025 | 18.35 | 18.63 | 18.22 | 18.40 | 18.40 | 1.29% | 57,625 |
| Sep 4, 2025 | 18.01 | 18.28 | 17.93 | 18.16 | 18.16 | 1.32% | 52,626 |
| Sep 3, 2025 | 18.08 | 18.12 | 17.90 | 17.93 | 17.93 | -1.09% | 26,352 |
| Sep 2, 2025 | 17.90 | 18.26 | 17.86 | 18.12 | 18.12 | 1.19% | 81,111 |
| Sep 1, 2025 | 18.00 | 18.13 | 17.80 | 17.91 | 17.91 | -0.62% | 18,163 |
| Aug 29, 2025 | 18.05 | 18.12 | 17.82 | 18.02 | 18.02 | -1.55% | 27,646 |
| Aug 28, 2025 | 18.06 | 18.52 | 18.00 | 18.31 | 18.31 | 2.31% | 81,208 |
| Aug 27, 2025 | 18.24 | 18.61 | 17.75 | 17.89 | 17.89 | -6.45% | 178,047 |
| Aug 26, 2025 | 19.01 | 19.60 | 18.70 | 19.13 | 19.13 | -1.49% | 115,241 |
| Aug 25, 2025 | 19.75 | 19.75 | 19.21 | 19.42 | 19.42 | -0.75% | 107,844 |
| Aug 22, 2025 | 19.12 | 19.68 | 19.11 | 19.56 | 19.56 | 2.27% | 161,855 |
| Aug 21, 2025 | 19.04 | 19.21 | 19.01 | 19.13 | 19.13 | 0.80% | 75,163 |
| Aug 20, 2025 | 19.05 | 19.15 | 18.85 | 18.98 | 18.98 | -0.88% | 10,368 |
| Aug 19, 2025 | 18.95 | 19.33 | 18.92 | 19.15 | 19.15 | 0.50% | 68,128 |
| Aug 18, 2025 | 19.25 | 19.25 | 18.88 | 19.05 | 19.05 | -0.49% | 43,908 |
| Aug 15, 2025 | 19.78 | 19.78 | 19.11 | 19.15 | 19.15 | -2.27% | 48,111 |
| Aug 14, 2025 | 20.09 | 20.10 | 19.42 | 19.59 | 19.59 | -1.81% | 127,915 |
| Aug 13, 2025 | 19.79 | 20.19 | 19.78 | 19.95 | 19.95 | 1.12% | 45,274 |
| Aug 12, 2025 | 19.68 | 19.93 | 19.56 | 19.73 | 19.73 | 0.27% | 26,505 |
| Aug 11, 2025 | 20.00 | 20.00 | 19.35 | 19.68 | 19.68 | -2.14% | 38,929 |
| Aug 8, 2025 | 20.09 | 20.26 | 19.71 | 20.11 | 20.11 | 2.90% | 177,361 |
| Aug 7, 2025 | 19.90 | 20.02 | 19.53 | 19.54 | 19.54 | -0.75% | 147,328 |
| Aug 6, 2025 | 19.53 | 19.89 | 19.53 | 19.69 | 19.69 | 1.28% | 118,880 |
| Aug 5, 2025 | 19.11 | 19.66 | 19.06 | 19.44 | 19.44 | 1.48% | 110,012 |
| Aug 4, 2025 | 18.77 | 19.21 | 18.72 | 19.16 | 19.16 | 1.13% | 30,095 |
| Aug 1, 2025 | 18.53 | 19.25 | 18.53 | 18.95 | 18.95 | -0.88% | 55,053 |
| Jul 31, 2025 | 19.08 | 19.29 | 18.98 | 19.11 | 19.11 | -0.86% | 78,061 |
| Jul 30, 2025 | 19.63 | 19.65 | 19.09 | 19.28 | 19.28 | -1.66% | 138,624 |
| Jul 29, 2025 | 19.45 | 19.81 | 19.40 | 19.60 | 19.60 | 1.17% | 139,617 |
| Jul 28, 2025 | 19.30 | 19.70 | 19.22 | 19.38 | 19.38 | 0.97% | 168,668 |
| Jul 25, 2025 | 19.06 | 19.29 | 18.97 | 19.19 | 19.19 | 0.74% | 203,865 |
| Jul 24, 2025 | 19.03 | 19.20 | 18.90 | 19.05 | 19.05 | 1.77% | 135,617 |
| Jul 23, 2025 | 18.37 | 18.96 | 18.35 | 18.72 | 18.72 | 3.47% | 210,221 |
| Jul 22, 2025 | 18.37 | 18.37 | 17.91 | 18.09 | 18.09 | -2.11% | 168,152 |
| Jul 21, 2025 | 18.88 | 18.92 | 18.44 | 18.48 | 18.48 | -1.94% | 64,522 |
| Jul 18, 2025 | 18.21 | 19.03 | 18.21 | 18.85 | 18.85 | 5.24% | 341,517 |
| Jul 17, 2025 | 17.82 | 18.08 | 17.79 | 17.91 | 17.91 | 1.38% | 57,700 |
| Jul 16, 2025 | 17.26 | 17.88 | 17.14 | 17.67 | 17.67 | 1.45% | 39,579 |
| Jul 15, 2025 | 17.21 | 17.45 | 17.06 | 17.41 | 17.41 | 0.79% | 32,865 |
| Jul 14, 2025 | 17.23 | 17.29 | 17.07 | 17.28 | 17.28 | -0.58% | 100,670 |
| Jul 11, 2025 | 16.99 | 17.44 | 16.95 | 17.38 | 17.38 | 2.31% | 110,786 |
| Jul 10, 2025 | 16.93 | 16.98 | 16.56 | 16.98 | 16.98 | 1.36% | 62,613 |
| Jul 9, 2025 | 17.18 | 17.19 | 16.76 | 16.76 | 16.76 | -1.75% | 56,073 |