Mercantile Ports & Logistics Limited (MPL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mercantile Ports & Logistics Limited

Date Open High Low Close* Volume
18/03/2016 6,784.76p 6,832.54p 6,593.64p 6,784.76p 782
17/03/2016 6,784.76p 6,849.74p 6,689.20p 6,784.76p 623
16/03/2016 6,808.65p 6,808.65p 6,498.08p 6,784.76p 707
15/03/2016 6,832.54p 6,975.88p 6,692.06p 6,808.65p 143
14/03/2016 7,214.78p 7,214.78p 6,689.20p 6,832.54p 465
11/03/2016 6,593.64p 7,358.12p 6,593.64p 7,214.78p 1185
10/03/2016 7,047.55p 7,047.55p 6,306.96p 6,593.64p 1626
09/03/2016 7,310.33p 7,310.33p 7,238.67p 7,310.33p 0
08/03/2016 6,904.21p 7,262.55p 6,689.20p 7,238.67p 944
07/03/2016 7,382.01p 7,382.01p 6,856.43p 6,904.21p 672
04/03/2016 7,382.01p 7,382.01p 7,317.50p 7,382.01p 2
03/03/2016 7,358.12p 7,446.51p 7,358.12p 7,382.01p 192
02/03/2016 7,214.78p 7,453.68p 7,167.00p 7,358.12p 981
01/03/2016 7,119.22p 7,260.64p 6,999.77p 7,214.78p 534
29/02/2016 7,214.78p 7,262.55p 6,975.88p 7,119.22p 193
26/02/2016 7,310.33p 7,310.33p 7,167.00p 7,214.78p 26
25/02/2016 7,310.33p 7,310.33p 7,167.00p 7,310.33p 2
24/02/2016 7,358.12p 7,358.12p 7,262.55p 7,310.33p 94
23/02/2016 7,358.12p 7,377.23p 7,071.44p 7,358.12p 126
22/02/2016 7,453.68p 7,453.68p 7,262.55p 7,358.12p 136
19/02/2016 7,501.46p 7,558.79p 7,358.12p 7,453.68p 188
18/02/2016 7,644.80p 7,687.80p 7,360.98p 7,501.46p 413
17/02/2016 7,644.80p 7,740.35p 7,501.46p 7,644.80p 83
16/02/2016 7,692.58p 7,692.58p 7,453.68p 7,644.80p 107
15/02/2016 7,979.25p 7,979.25p 7,549.24p 7,549.24p 575
12/02/2016 7,644.80p 8,027.03p 7,644.80p 7,931.47p 802
11/02/2016 7,764.24p 7,835.91p 7,358.12p 7,644.80p 824
10/02/2016 7,262.55p 7,835.91p 7,262.55p 7,764.24p 642
09/02/2016 7,405.90p 7,405.90p 6,975.88p 7,262.55p 1375
08/02/2016 7,716.46p 7,716.46p 7,262.55p 7,405.90p 417
05/02/2016 7,692.58p 7,800.08p 7,262.55p 7,716.46p 1419
04/02/2016 6,545.86p 7,807.25p 6,545.86p 7,692.58p 4097
03/02/2016 6,354.74p 6,683.46p 6,211.40p 6,545.86p 639
02/02/2016 6,593.64p 6,593.64p 6,211.40p 6,354.74p 821
01/02/2016 6,928.10p 6,999.77p 6,402.52p 6,593.64p 725
29/01/2016 6,306.96p 7,149.79p 6,306.96p 6,593.64p 1033
28/01/2016 6,115.84p 6,402.52p 6,115.84p 6,306.96p 395
27/01/2016 5,733.60p 6,211.40p 5,733.60p 6,115.84p 603
26/01/2016 5,757.49p 5,821.99p 5,590.26p 5,733.60p 606
25/01/2016 5,303.58p 5,829.16p 5,303.58p 5,757.49p 1091
22/01/2016 5,351.36p 5,351.36p 5,188.90p 5,303.58p 97
21/01/2016 5,399.14p 5,399.14p 5,255.80p 5,351.36p 37
20/01/2016 5,685.82p 5,685.82p 5,255.80p 5,399.14p 390
19/01/2016 5,685.82p 5,685.82p 5,685.82p 5,685.82p 0
18/01/2016 5,781.38p 5,781.38p 5,590.26p 5,685.82p 82
15/01/2016 5,829.16p 5,876.94p 5,733.60p 5,781.38p 110
14/01/2016 6,163.62p 6,163.62p 5,638.04p 5,829.16p 747
13/01/2016 6,283.07p 6,283.07p 6,163.62p 6,163.62p 306
12/01/2016 6,068.06p 6,951.99p 6,068.06p 6,283.07p 1372
11/01/2016 5,375.25p 6,098.64p 5,375.25p 6,068.06p 808
08/01/2016 5,255.80p 5,445.48p 5,255.80p 5,375.25p 1468
07/01/2016 5,303.58p 5,332.24p 5,160.24p 5,255.80p 1006
06/01/2016 5,208.02p 5,303.58p 5,076.14p 5,303.58p 62
05/01/2016 5,208.02p 5,251.02p 5,064.68p 5,208.02p 356
04/01/2016 5,208.02p 5,251.02p 5,208.02p 5,208.02p 14
31/12/2015 5,208.02p 5,208.02p 5,070.41p 5,208.02p 9
30/12/2015 5,255.80p 5,255.80p 5,208.02p 5,208.02p 0
29/12/2015 5,255.80p 5,267.26p 5,160.24p 5,255.80p 305
24/12/2015 5,255.80p 5,255.80p 5,161.19p 5,255.80p 10
23/12/2015 5,255.80p 5,267.26p 5,164.06p 5,255.80p 12
22/12/2015 5,303.58p 5,303.58p 5,160.24p 5,255.80p 133
21/12/2015 5,303.58p 5,389.58p 5,160.24p 5,303.58p 368
18/12/2015 5,184.13p 5,341.80p 5,161.19p 5,303.58p 554
17/12/2015 5,136.35p 5,272.23p 4,969.12p 5,184.13p 646
16/12/2015 5,255.80p 5,255.80p 5,016.90p 5,136.35p 202
15/12/2015 5,494.70p 5,494.70p 5,160.24p 5,255.80p 504
14/12/2015 5,470.81p 5,532.92p 5,351.36p 5,494.70p 908
11/12/2015 5,470.81p 5,470.81p 5,399.14p 5,470.81p 241
10/12/2015 5,518.59p 5,602.20p 5,400.09p 5,470.81p 71
09/12/2015 5,518.59p 5,626.09p 5,446.92p 5,518.59p 586
08/12/2015 5,518.59p 5,638.04p 5,400.09p 5,518.59p 859
07/12/2015 5,327.47p 5,542.48p 5,327.47p 5,518.59p 5024
04/12/2015 5,208.02p 5,432.58p 5,208.02p 5,327.47p 210
03/12/2015 5,303.58p 5,446.92p 5,130.37p 5,208.02p 2207
02/12/2015 5,184.13p 5,418.25p 5,184.13p 5,303.58p 1197
01/12/2015 4,921.34p 5,198.46p 4,921.34p 5,136.35p 624
30/11/2015 5,399.14p 5,399.14p 4,778.00p 4,921.34p 948
27/11/2015 5,494.70p 5,606.50p 5,258.66p 5,399.14p 1509
26/11/2015 5,040.79p 5,528.14p 5,040.79p 5,494.70p 1133
25/11/2015 4,586.88p 5,160.24p 4,443.54p 5,040.79p 21012
24/11/2015 4,491.32p 4,634.66p 4,443.54p 4,586.88p 2986
23/11/2015 4,491.32p 4,491.32p 4,395.76p 4,491.32p 20
20/11/2015 4,634.66p 4,634.66p 4,300.20p 4,491.32p 289
19/11/2015 4,682.44p 4,682.44p 4,491.32p 4,634.66p 105
18/11/2015 4,204.64p 4,778.00p 4,204.64p 4,682.44p 674
17/11/2015 4,132.97p 4,343.20p 4,013.52p 4,204.64p 615
16/11/2015 4,204.64p 4,204.64p 3,965.74p 4,132.97p 851
13/11/2015 4,109.08p 4,300.20p 4,099.52p 4,204.64p 616
12/11/2015 4,061.30p 4,073.43p 3,965.74p 4,061.30p 4814
11/11/2015 4,061.30p 4,061.30p 4,061.30p 4,061.30p 0
10/11/2015 4,061.30p 4,061.30p 4,061.30p 4,061.30p 0
09/11/2015 4,061.30p 4,061.30p 4,061.30p 4,061.30p 0
06/11/2015 4,061.30p 4,061.30p 3,917.96p 4,061.30p 31
05/11/2015 4,109.08p 4,109.08p 3,917.96p 4,061.30p 108
04/11/2015 4,109.08p 4,199.86p 3,917.96p 4,109.08p 441
03/11/2015 4,109.08p 4,121.02p 3,917.96p 4,061.30p 1761
02/11/2015 4,156.86p 4,156.86p 3,977.20p 4,109.08p 322
30/10/2015 4,204.64p 4,204.64p 4,013.52p 4,156.86p 466
29/10/2015 4,204.64p 4,218.97p 4,013.52p 4,204.64p 489
28/10/2015 4,252.42p 4,252.42p 4,204.64p 4,204.64p 26
27/10/2015 4,252.42p 4,290.64p 4,252.42p 4,252.42p 1
26/10/2015 4,443.54p 4,443.54p 4,204.64p 4,252.42p 400
23/10/2015 4,443.54p 4,443.54p 4,300.20p 4,443.54p 115
22/10/2015 4,156.86p 4,582.10p 4,156.86p 4,443.54p 1696
21/10/2015 4,013.52p 4,204.64p 4,013.52p 4,156.86p 5094
20/10/2015 4,013.52p 4,013.52p 3,917.96p 4,013.52p 488
19/10/2015 4,013.52p 4,013.52p 4,003.96p 4,013.52p 128
16/10/2015 4,013.52p 4,013.52p 3,917.96p 4,013.52p 157
15/10/2015 4,013.52p 4,013.52p 4,011.61p 4,013.52p 69
14/10/2015 4,013.52p 4,013.52p 3,917.96p 4,013.52p 140
13/10/2015 4,013.52p 4,013.52p 3,917.96p 4,013.52p 45
12/10/2015 4,013.52p 4,085.19p 4,013.52p 4,085.19p 26
09/10/2015 3,965.74p 4,067.03p 3,965.74p 4,013.52p 4780
08/10/2015 3,774.62p 4,066.08p 3,774.62p 3,965.74p 6663
07/10/2015 3,679.06p 3,817.62p 3,679.06p 3,774.62p 2550
06/10/2015 3,679.06p 3,719.18p 3,679.06p 3,679.06p 219
05/10/2015 3,679.06p 3,724.92p 3,679.06p 3,679.06p 216
02/10/2015 3,679.06p 3,679.06p 3,535.72p 3,679.06p 52
01/10/2015 3,679.06p 3,724.93p 3,679.06p 3,679.06p 159
30/09/2015 3,679.06p 3,679.06p 3,679.06p 3,679.06p 0
29/09/2015 3,679.06p 3,726.84p 3,538.58p 3,679.06p 262
28/09/2015 3,774.62p 3,774.62p 3,535.72p 3,679.06p 244
25/09/2015 3,774.62p 3,774.62p 3,774.62p 3,774.62p 7
24/09/2015 3,774.62p 3,803.29p 3,631.28p 3,774.62p 1508
23/09/2015 3,774.62p 3,774.62p 3,774.62p 3,774.62p 0
22/09/2015 3,798.51p 3,798.51p 3,679.06p 3,774.62p 78
21/09/2015 3,798.51p 3,798.51p 3,798.51p 3,798.51p 0
18/09/2015 3,798.51p 3,798.51p 3,798.51p 3,798.51p 0
17/09/2015 3,822.40p 3,822.40p 3,726.84p 3,798.51p 52
16/09/2015 3,846.29p 3,846.29p 3,774.62p 3,822.40p 167
15/09/2015 3,846.29p 3,846.29p 3,846.29p 3,846.29p 0
14/09/2015 3,679.06p 3,917.95p 3,679.06p 3,846.29p 2285
11/09/2015 3,583.50p 3,583.50p 3,445.89p 3,583.50p 156
10/09/2015 3,583.50p 3,583.50p 3,583.50p 3,583.50p 0
09/09/2015 3,679.06p 3,679.06p 3,535.72p 3,583.50p 84
08/09/2015 3,679.06p 3,679.06p 3,535.72p 3,679.06p 21
07/09/2015 3,679.06p 3,713.46p 3,535.72p 3,679.06p 115
04/09/2015 3,679.06p 3,679.06p 3,535.73p 3,679.06p 105
03/09/2015 3,726.84p 3,726.84p 3,535.72p 3,679.06p 192
02/09/2015 3,726.84p 3,749.77p 3,726.84p 3,726.84p 105
01/09/2015 3,679.06p 3,774.62p 3,679.06p 3,726.84p 171
28/08/2015 3,631.28p 3,808.05p 3,631.28p 3,679.06p 501
27/08/2015 3,583.50p 3,679.06p 3,487.94p 3,631.28p 1335
26/08/2015 3,583.50p 3,683.54p 3,440.17p 3,583.50p 666
25/08/2015 3,583.50p 3,583.50p 3,440.16p 3,583.50p 31
24/08/2015 3,679.06p 3,679.06p 3,440.16p 3,583.50p 210
21/08/2015 3,679.06p 3,679.06p 3,679.06p 3,679.06p 0
20/08/2015 3,679.06p 3,679.06p 3,679.06p 3,679.06p 0
19/08/2015 3,344.60p 3,679.06p 3,344.60p 3,679.06p 1909
18/08/2015 3,679.06p 3,679.06p 3,153.48p 3,296.82p 1453
17/08/2015 3,679.06p 3,679.06p 3,679.06p 3,679.06p 0
14/08/2015 3,679.06p 3,679.06p 3,535.72p 3,679.06p 48
13/08/2015 3,679.06p 3,679.06p 3,583.50p 3,679.06p 42
12/08/2015 3,679.06p 3,679.06p 3,679.06p 3,679.06p 0
11/08/2015 3,726.84p 3,736.39p 3,535.72p 3,679.06p 123
10/08/2015 3,726.84p 3,784.17p 3,726.84p 3,726.84p 26
07/08/2015 3,726.84p 3,726.84p 3,726.84p 3,726.84p 0
06/08/2015 3,870.18p 3,870.18p 3,535.72p 3,726.84p 247
05/08/2015 4,037.41p 4,037.41p 3,726.84p 3,870.18p 319
04/08/2015 4,037.41p 4,109.08p 4,037.41p 4,037.41p 523
03/08/2015 4,037.41p 4,037.41p 3,917.96p 4,037.41p 293
31/07/2015 4,037.41p 4,109.08p 4,037.41p 4,037.41p 0
30/07/2015 3,774.62p 4,144.91p 3,774.62p 4,109.08p 558
29/07/2015 3,679.06p 4,156.86p 3,637.01p 3,774.62p 1576
28/07/2015 3,679.06p 3,679.06p 3,631.28p 3,679.06p 31
27/07/2015 3,679.06p 3,702.95p 3,679.06p 3,679.06p 44
24/07/2015 3,679.06p 3,726.84p 3,631.28p 3,679.06p 556
23/07/2015 3,774.62p 3,774.62p 3,631.28p 3,679.06p 194
22/07/2015 3,941.85p 3,941.85p 3,631.28p 3,774.62p 314
21/07/2015 4,061.30p 4,081.36p 3,917.96p 3,941.85p 57
20/07/2015 4,013.52p 4,061.30p 4,013.52p 4,061.30p 10
17/07/2015 4,132.97p 4,218.97p 3,965.74p 4,061.30p 228
16/07/2015 4,156.86p 4,156.86p 4,132.97p 4,132.97p 0
15/07/2015 4,156.86p 4,204.64p 4,156.86p 4,156.86p 49
14/07/2015 4,276.31p 4,276.31p 4,013.52p 4,156.86p 608
13/07/2015 4,276.31p 4,276.31p 4,276.31p 4,276.31p 0
10/07/2015 4,204.64p 4,276.31p 4,204.64p 4,276.31p 314
09/07/2015 4,204.64p 4,204.64p 4,204.64p 4,204.64p 0
08/07/2015 4,204.64p 4,233.30p 4,061.30p 4,204.64p 252
07/07/2015 4,156.86p 4,204.64p 4,156.86p 4,204.64p 31
06/07/2015 4,156.86p 4,156.86p 4,013.52p 4,156.86p 52
03/07/2015 4,156.86p 4,156.86p 4,013.52p 4,156.86p 16
02/07/2015 4,156.86p 4,195.08p 4,156.86p 4,156.86p 71
01/07/2015 4,156.86p 4,156.86p 4,156.86p 4,156.86p 0
30/06/2015 4,252.42p 4,252.42p 4,013.52p 4,156.86p 116
29/06/2015 4,300.20p 4,300.20p 4,204.64p 4,252.42p 130
26/06/2015 4,300.20p 4,338.42p 4,300.20p 4,300.20p 19
25/06/2015 4,300.20p 4,300.20p 4,300.20p 4,300.20p 0
24/06/2015 4,300.20p 4,300.20p 4,300.20p 4,300.20p 0
23/06/2015 4,300.20p 4,300.20p 4,300.20p 4,300.20p 0
22/06/2015 4,300.20p 4,338.42p 4,210.37p 4,300.20p 43
19/06/2015 4,300.20p 4,300.20p 4,300.20p 4,300.20p 0
18/06/2015 4,300.20p 4,338.42p 4,300.20p 4,300.20p 361
17/06/2015 4,347.98p 4,347.98p 4,204.64p 4,300.20p 209
16/06/2015 4,347.98p 4,347.98p 4,338.42p 4,347.98p 3
15/06/2015 4,347.98p 4,347.98p 4,300.20p 4,347.98p 135
12/06/2015 4,347.98p 4,347.98p 4,338.42p 4,347.98p 43
11/06/2015 4,347.98p 4,347.98p 4,300.20p 4,347.98p 62
10/06/2015 4,347.98p 4,347.98p 4,347.98p 4,347.98p 0
09/06/2015 4,347.98p 4,392.89p 4,301.64p 4,347.98p 280

*Close Price adjusted for both dividends and splits