Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Mercantile Ports & Logistics Limited (MPL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 1.35p | 1.43p | 1.35p | 1.35p | 0 |
| 21/11/2024 | 1.35p | 1.35p | 1.20p | 1.35p | 12 |
| 20/11/2024 | 1.35p | 1.42p | 1.20p | 1.35p | 107 |
| 19/11/2024 | 1.35p | 1.42p | 1.20p | 1.35p | 207 |
| 18/11/2024 | 1.35p | 1.43p | 1.35p | 1.35p | 0 |
| 15/11/2024 | 1.35p | 1.43p | 1.20p | 1.35p | 1428 |
| 14/11/2024 | 1.35p | 1.42p | 1.35p | 1.35p | 289 |
| 13/11/2024 | 1.35p | 1.42p | 1.35p | 1.35p | 211 |
| 12/11/2024 | 1.35p | 1.36p | 1.20p | 1.35p | 7624 |
| 11/11/2024 | 1.35p | 1.42p | 1.20p | 1.20p | 11127 |
| 08/11/2024 | 1.35p | 1.50p | 1.20p | 1.35p | 829 |
| 07/11/2024 | 1.35p | 1.42p | 1.20p | 1.35p | 4657 |
| 06/11/2024 | 1.35p | 1.42p | 1.20p | 1.35p | 42036 |
| 05/11/2024 | 1.35p | 1.42p | 1.31p | 1.35p | 10341 |
| 04/11/2024 | 1.35p | 1.42p | 1.35p | 1.35p | 352 |
| 01/11/2024 | 1.28p | 1.40p | 1.20p | 1.35p | 21072 |
| 31/10/2024 | 1.28p | 1.40p | 1.15p | 1.28p | 93492 |
| 30/10/2024 | 1.28p | 1.40p | 1.15p | 1.39p | 14166 |
| 29/10/2024 | 1.28p | 1.37p | 1.28p | 1.28p | 4244 |
| 28/10/2024 | 1.28p | 1.30p | 1.15p | 1.28p | 666870 |
| 25/10/2024 | 1.28p | 1.30p | 1.28p | 1.28p | 350 |
| 24/10/2024 | 1.28p | 1.30p | 1.28p | 1.28p | 100 |
| 23/10/2024 | 1.28p | 1.30p | 1.28p | 1.28p | 300 |
| 22/10/2024 | 1.28p | 1.30p | 1.28p | 1.28p | 750 |
| 21/10/2024 | 1.28p | 1.40p | 1.12p | 1.28p | 130342 |
| 18/10/2024 | 1.28p | 1.31p | 1.15p | 1.28p | 62619 |
| 17/10/2024 | 1.28p | 1.28p | 1.15p | 1.28p | 1503 |
| 16/10/2024 | 1.28p | 1.28p | 1.15p | 1.28p | 21282 |
| 15/10/2024 | 1.28p | 1.40p | 1.15p | 1.28p | 15428 |
| 14/10/2024 | 1.28p | 1.28p | 1.15p | 1.28p | 16873 |
| 11/10/2024 | 1.28p | 1.40p | 1.15p | 1.28p | 21699 |
| 10/10/2024 | 1.33p | 1.50p | 1.15p | 1.28p | 294121 |
| 09/10/2024 | 1.33p | 1.41p | 1.33p | 1.33p | 0 |
| 08/10/2024 | 1.33p | 1.33p | 1.15p | 1.33p | 25357 |
| 07/10/2024 | 1.33p | 1.50p | 1.15p | 1.33p | 37187 |
| 04/10/2024 | 1.28p | 1.33p | 1.15p | 1.33p | 75008 |
| 03/10/2024 | 1.20p | 1.40p | 1.13p | 1.28p | 2194115 |
| 02/10/2024 | 1.25p | 1.30p | 1.13p | 1.20p | 43474 |
| 01/10/2024 | 1.35p | 1.40p | 1.10p | 1.25p | 334798 |
| 30/09/2024 | 1.60p | 1.70p | 1.10p | 1.40p | 272909 |
| 27/09/2024 | 1.95p | 2.00p | 1.95p | 1.95p | 0 |
| 26/09/2024 | 1.95p | 2.10p | 1.80p | 1.95p | 92134 |
| 25/09/2024 | 2.10p | 2.10p | 1.87p | 1.95p | 250031 |
| 24/09/2024 | 1.90p | 2.20p | 1.90p | 2.10p | 412802 |
| 23/09/2024 | 1.90p | 1.92p | 1.82p | 1.90p | 164824 |
| 20/09/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 2383 |
| 19/09/2024 | 1.90p | 1.92p | 1.90p | 1.90p | 250000 |
| 18/09/2024 | 2.00p | 2.04p | 1.80p | 2.04p | 97298 |
| 17/09/2024 | 2.00p | 2.20p | 1.80p | 2.00p | 7235 |
| 16/09/2024 | 2.00p | 2.00p | 1.80p | 2.00p | 255438 |
| 13/09/2024 | 2.00p | 2.00p | 1.80p | 2.00p | 22444 |
| 12/09/2024 | 2.00p | 2.20p | 1.80p | 2.00p | 288188 |
| 11/09/2024 | 2.00p | 2.05p | 2.00p | 2.00p | 91919 |
| 10/09/2024 | 2.00p | 2.20p | 1.80p | 2.00p | 453014 |
| 09/09/2024 | 1.65p | 2.27p | 1.50p | 2.00p | 3594915 |
| 06/09/2024 | 1.65p | 1.65p | 1.50p | 1.55p | 60272 |
| 05/09/2024 | 1.65p | 1.70p | 1.60p | 1.60p | 20467 |
| 04/09/2024 | 1.65p | 1.70p | 1.60p | 1.60p | 588 |
| 03/09/2024 | 1.65p | 1.65p | 1.50p | 1.60p | 28 |
| 02/09/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 28086 |
| 30/08/2024 | 1.65p | 1.65p | 1.60p | 1.60p | 100000 |
| 29/08/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 32754 |
| 28/08/2024 | 1.65p | 1.65p | 1.50p | 1.60p | 31000 |
| 27/08/2024 | 1.65p | 1.65p | 1.50p | 1.60p | 57735 |
| 23/08/2024 | 1.65p | 1.65p | 1.50p | 1.60p | 31000 |
| 22/08/2024 | 1.65p | 1.60p | 1.57p | 1.60p | 0 |
| 21/08/2024 | 1.65p | 1.65p | 1.40p | 1.60p | 218654 |
| 20/08/2024 | 1.65p | 1.80p | 1.65p | 1.65p | 1333 |
| 19/08/2024 | 1.70p | 1.80p | 1.50p | 1.65p | 26270 |
| 16/08/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/08/2024 | 1.70p | 1.73p | 1.70p | 1.70p | 5780 |
| 14/08/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 13/08/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 12/08/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 09/08/2024 | 1.70p | 1.73p | 1.70p | 1.70p | 25000 |
| 08/08/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 86714 |
| 07/08/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 06/08/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 05/08/2024 | 1.95p | 1.95p | 1.70p | 1.70p | 121536 |
| 02/08/2024 | 1.95p | 1.95p | 1.74p | 1.80p | 123475 |
| 01/08/2024 | 1.95p | 1.95p | 1.77p | 1.80p | 4782 |
| 31/07/2024 | 1.95p | 1.95p | 1.75p | 1.80p | 0 |
| 30/07/2024 | 1.95p | 1.95p | 1.80p | 1.80p | 10000 |
| 29/07/2024 | 1.95p | 1.95p | 1.77p | 1.80p | 15593 |
| 26/07/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 25/07/2024 | 1.95p | 1.98p | 1.88p | 1.98p | 6150 |
| 24/07/2024 | 1.95p | 1.95p | 1.78p | 1.80p | 484 |
| 23/07/2024 | 1.95p | 1.95p | 1.80p | 1.80p | 75 |
| 22/07/2024 | 1.95p | 1.95p | 1.78p | 1.80p | 30478 |
| 19/07/2024 | 1.80p | 1.80p | 1.78p | 1.80p | 535 |
| 18/07/2024 | 1.95p | 1.95p | 1.77p | 1.80p | 3967 |
| 17/07/2024 | 1.95p | 1.95p | 1.70p | 1.80p | 1030 |
| 16/07/2024 | 1.95p | 1.95p | 1.77p | 1.80p | 4014 |
| 15/07/2024 | 1.95p | 1.95p | 1.70p | 1.80p | 85136 |
| 12/07/2024 | 1.95p | 1.95p | 1.70p | 1.80p | 35885 |
| 11/07/2024 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 10/07/2024 | 1.95p | 1.95p | 1.70p | 1.80p | 255 |
| 09/07/2024 | 1.95p | 1.95p | 1.70p | 1.80p | 16870 |
| 08/07/2024 | 1.95p | 1.80p | 1.75p | 1.80p | 0 |
| 05/07/2024 | 1.95p | 1.95p | 1.74p | 1.80p | 38466 |
| 04/07/2024 | 1.95p | 1.95p | 1.70p | 1.80p | 110929 |
| 03/07/2024 | 1.95p | 1.80p | 1.75p | 1.80p | 0 |
| 02/07/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 3882 |
| 01/07/2024 | 1.95p | 1.95p | 1.70p | 1.94p | 20466 |
| 28/06/2024 | 2.00p | 2.20p | 1.70p | 2.20p | 95961 |
| 27/06/2024 | 1.60p | 2.50p | 1.60p | 2.00p | 1979520 |
| 26/06/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 0 |
| 25/06/2024 | 1.60p | 1.73p | 1.50p | 1.60p | 5119 |
| 24/06/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 1116 |
| 21/06/2024 | 1.60p | 1.60p | 1.54p | 1.60p | 37974 |
| 20/06/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 0 |
| 19/06/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 0 |
| 18/06/2024 | 1.55p | 1.60p | 1.55p | 1.60p | 31847 |
| 17/06/2024 | 1.55p | 1.55p | 1.49p | 1.55p | 99 |
| 14/06/2024 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 13/06/2024 | 1.55p | 1.65p | 1.42p | 1.55p | 91656 |
| 12/06/2024 | 1.63p | 1.63p | 1.45p | 1.55p | 2081789 |
| 11/06/2024 | 1.63p | 1.63p | 1.63p | 1.63p | 3463 |
| 10/06/2024 | 1.63p | 1.67p | 1.63p | 1.63p | 5437 |
| 07/06/2024 | 1.63p | 1.70p | 1.63p | 1.63p | 2 |
| 06/06/2024 | 1.65p | 1.70p | 1.55p | 1.63p | 47848 |
| 05/06/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 48399 |
| 04/06/2024 | 1.65p | 1.75p | 1.55p | 1.65p | 4808 |
| 03/06/2024 | 1.65p | 1.67p | 1.55p | 1.65p | 38712 |
| 31/05/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 555 |
| 30/05/2024 | 1.65p | 1.75p | 1.55p | 1.65p | 180 |
| 29/05/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 28/05/2024 | 1.65p | 1.67p | 1.65p | 1.65p | 139 |
| 24/05/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 4531 |
| 23/05/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 5000 |
| 22/05/2024 | 1.65p | 1.75p | 1.65p | 1.65p | 166 |
| 21/05/2024 | 1.65p | 1.67p | 1.65p | 1.65p | 59 |
| 20/05/2024 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 17/05/2024 | 1.60p | 1.67p | 1.50p | 1.65p | 5101 |
| 16/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 4620 |
| 15/05/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 3067 |
| 14/05/2024 | 1.60p | 1.63p | 1.50p | 1.60p | 35347 |
| 13/05/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/05/2024 | 1.60p | 1.67p | 1.60p | 1.60p | 2095 |
| 09/05/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 17050 |
| 08/05/2024 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 25694 |
| 03/05/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 50681 |
| 02/05/2024 | 1.60p | 1.61p | 1.50p | 1.60p | 50931 |
| 01/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 1537 |
| 30/04/2024 | 1.60p | 1.61p | 1.50p | 1.60p | 62091 |
| 29/04/2024 | 1.65p | 1.68p | 1.45p | 1.60p | 658615 |
| 26/04/2024 | 1.80p | 1.80p | 1.58p | 1.65p | 2290751 |
| 25/04/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 111 |
| 24/04/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 47020 |
| 23/04/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 100629 |
| 22/04/2024 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 19/04/2024 | 1.80p | 1.80p | 1.77p | 1.80p | 5000 |
| 18/04/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 46512 |
| 17/04/2024 | 1.80p | 1.90p | 1.67p | 1.80p | 9256 |
| 16/04/2024 | 1.80p | 1.80p | 1.67p | 1.80p | 7186 |
| 15/04/2024 | 1.80p | 1.80p | 1.77p | 1.80p | 12000 |
| 12/04/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 120570 |
| 11/04/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 45000 |
| 10/04/2024 | 1.80p | 1.80p | 1.78p | 1.80p | 20000 |
| 09/04/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 1086 |
| 08/04/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 54700 |
| 05/04/2024 | 1.80p | 1.90p | 1.78p | 1.80p | 40280 |
| 04/04/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 20000 |
| 03/04/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 130033 |
| 02/04/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 5889 |
| 28/03/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 10261 |
| 27/03/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 153552 |
| 26/03/2024 | 1.80p | 1.80p | 1.70p | 1.80p | 500 |
| 25/03/2024 | 1.80p | 1.81p | 1.70p | 1.80p | 37810 |
| 22/03/2024 | 1.80p | 1.83p | 1.71p | 1.80p | 97146 |
| 21/03/2024 | 1.80p | 1.81p | 1.70p | 1.80p | 150395 |
| 20/03/2024 | 1.75p | 1.75p | 1.75p | 1.80p | 177 |
| 19/03/2024 | 1.75p | 1.77p | 1.65p | 1.75p | 3467 |
| 18/03/2024 | 1.75p | 1.77p | 1.68p | 1.75p | 50056 |
| 15/03/2024 | 1.73p | 1.76p | 1.73p | 1.75p | 56413 |
| 14/03/2024 | 1.73p | 1.77p | 1.65p | 1.73p | 74167 |
| 13/03/2024 | 1.73p | 1.77p | 1.67p | 1.73p | 11401 |
| 12/03/2024 | 1.65p | 1.79p | 1.60p | 1.79p | 244326 |
| 11/03/2024 | 1.70p | 1.80p | 1.60p | 1.65p | 310304 |
| 08/03/2024 | 1.65p | 1.70p | 1.60p | 1.70p | 78 |
| 07/03/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 642 |
| 06/03/2024 | 1.65p | 1.80p | 1.60p | 1.65p | 423838 |
| 05/03/2024 | 1.85p | 2.00p | 1.60p | 1.65p | 409662 |
| 04/03/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 252193 |
| 01/03/2024 | 1.85p | 1.85p | 1.71p | 1.85p | 20701 |
| 29/02/2024 | 1.85p | 1.97p | 1.71p | 1.85p | 50106 |
| 28/02/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 27/02/2024 | 1.95p | 2.10p | 1.70p | 1.85p | 892966 |
| 26/02/2024 | 1.85p | 1.98p | 1.80p | 1.95p | 367511 |
| 23/02/2024 | 1.85p | 1.90p | 1.70p | 1.80p | 238383 |
| 22/02/2024 | 1.85p | 1.85p | 1.80p | 1.80p | 164313 |
| 21/02/2024 | 1.80p | 1.83p | 1.72p | 1.80p | 10273 |
| 20/02/2024 | 1.90p | 1.90p | 1.70p | 1.80p | 1821594 |
| 19/02/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 260514 |
| 16/02/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 20500 |
| 15/02/2024 | 1.90p | 1.91p | 1.80p | 1.90p | 11480 |
| 14/02/2024 | 1.90p | 1.92p | 1.80p | 1.90p | 111881 |
| 13/02/2024 | 1.90p | 1.90p | 1.80p | 1.90p | 63000 |
| 12/02/2024 | 1.85p | 1.90p | 1.70p | 1.90p | 690924 |
*Close Price adjusted for both dividends and splits