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
08/06/2015 4,347.98p 4,395.76p 4,347.98p 4,347.98p 2
05/06/2015 4,347.98p 4,347.98p 4,347.98p 4,347.98p 80
04/06/2015 4,347.98p 4,370.91p 4,300.20p 4,347.98p 273
03/06/2015 4,347.98p 4,380.47p 4,347.98p 4,347.98p 114
02/06/2015 4,252.42p 4,347.98p 4,252.42p 4,347.98p 190
01/06/2015 4,252.42p 4,395.76p 4,252.42p 4,395.76p 78
29/05/2015 4,300.20p 4,346.07p 4,109.08p 4,252.42p 408
28/05/2015 4,156.86p 4,309.75p 4,156.86p 4,300.20p 335
27/05/2015 4,085.19p 4,300.20p 4,013.53p 4,300.20p 178
26/05/2015 4,061.30p 4,085.19p 4,061.30p 4,085.19p 0
22/05/2015 3,965.74p 4,061.30p 3,870.18p 4,061.30p 256
21/05/2015 4,061.30p 4,110.03p 3,822.40p 3,965.74p 263
20/05/2015 3,917.96p 4,118.63p 3,917.96p 4,061.30p 309
19/05/2015 3,917.96p 3,941.85p 3,917.96p 3,917.96p 522
18/05/2015 3,917.96p 3,946.62p 3,917.96p 3,917.96p 74
15/05/2015 3,965.74p 4,013.51p 3,726.84p 3,917.96p 263
14/05/2015 4,204.64p 4,204.64p 3,870.18p 3,965.74p 478
13/05/2015 4,252.42p 4,252.42p 4,013.52p 4,204.64p 133
12/05/2015 4,276.31p 4,276.31p 4,109.08p 4,252.42p 175
11/05/2015 4,347.98p 4,347.98p 4,109.08p 4,276.31p 112
08/05/2015 4,347.98p 4,347.98p 4,347.98p 4,347.98p 0
07/05/2015 4,347.98p 4,347.98p 4,347.98p 4,347.98p 0
06/05/2015 4,347.98p 4,347.98p 4,347.98p 4,347.98p 0
05/05/2015 4,347.98p 4,347.98p 4,338.42p 4,347.98p 115
01/05/2015 4,347.98p 4,347.98p 4,347.98p 4,347.98p 0
30/04/2015 4,347.98p 4,355.62p 4,347.98p 4,347.98p 73
29/04/2015 4,347.98p 4,357.52p 4,300.20p 4,347.98p 188
28/04/2015 4,347.98p 4,362.30p 4,300.20p 4,347.98p 353
27/04/2015 4,634.66p 4,634.66p 4,347.98p 4,347.98p 166
24/04/2015 4,634.66p 4,715.88p 4,634.66p 4,634.66p 389
23/04/2015 4,682.44p 4,763.65p 4,491.32p 4,634.66p 269
22/04/2015 5,112.46p 5,160.24p 4,586.88p 4,682.44p 1230
21/04/2015 5,064.68p 5,158.32p 4,969.12p 5,064.68p 141
20/04/2015 4,969.12p 5,064.68p 4,969.12p 5,064.68p 508
17/04/2015 4,754.11p 5,061.14p 4,754.11p 4,969.12p 641
16/04/2015 5,112.46p 5,112.46p 4,754.11p 4,754.11p 433
15/04/2015 5,255.80p 5,345.62p 5,064.68p 5,112.46p 633
14/04/2015 5,255.80p 5,327.94p 5,161.20p 5,255.80p 136
13/04/2015 5,709.71p 5,829.16p 5,255.80p 5,255.80p 617
10/04/2015 5,638.04p 5,781.37p 5,590.26p 5,709.71p 202
09/04/2015 5,590.26p 5,733.60p 5,494.71p 5,638.04p 154
08/04/2015 5,184.13p 5,626.57p 5,184.13p 5,542.48p 330
07/04/2015 5,136.35p 5,207.53p 5,136.35p 5,184.13p 402
02/04/2015 5,088.57p 5,180.53p 4,969.13p 5,136.35p 619
01/04/2015 4,993.01p 5,150.68p 4,928.50p 5,088.57p 284
31/03/2015 5,494.70p 5,494.70p 4,873.56p 4,993.01p 647
30/03/2015 5,781.38p 5,781.38p 5,399.14p 5,494.70p 868
27/03/2015 5,781.38p 5,781.38p 5,733.60p 5,781.38p 78
26/03/2015 5,829.16p 5,829.16p 5,733.60p 5,781.38p 85
25/03/2015 5,924.72p 6,020.28p 5,733.60p 5,829.16p 600
24/03/2015 5,924.72p 6,020.28p 5,829.16p 5,924.72p 291
23/03/2015 6,498.08p 6,498.08p 5,733.60p 5,924.72p 1294
20/03/2015 6,450.30p 6,593.64p 6,450.30p 6,498.08p 16
19/03/2015 6,569.75p 6,569.75p 6,402.52p 6,450.30p 269
18/03/2015 6,211.40p 6,569.75p 6,211.40p 6,569.75p 319
17/03/2015 6,211.40p 6,276.09p 6,157.88p 6,211.40p 73
16/03/2015 6,211.40p 6,211.40p 6,211.40p 6,211.40p 0
13/03/2015 6,211.40p 6,211.40p 6,211.40p 6,211.40p 0
12/03/2015 6,259.18p 6,259.18p 6,115.84p 6,211.40p 157
11/03/2015 6,259.18p 6,393.57p 6,115.84p 6,259.18p 434
10/03/2015 6,545.86p 6,545.86p 6,211.40p 6,306.96p 319
09/03/2015 6,784.76p 6,784.76p 6,498.08p 6,545.86p 298
06/03/2015 7,023.66p 7,023.66p 6,697.80p 6,784.76p 466
05/03/2015 6,832.54p 7,167.00p 6,784.76p 7,023.66p 1110
04/03/2015 6,259.18p 6,736.98p 6,259.18p 6,736.98p 6547
03/03/2015 6,402.52p 6,402.52p 6,044.17p 6,259.18p 272
02/03/2015 6,498.08p 6,498.08p 6,306.96p 6,402.52p 251
27/02/2015 6,498.08p 6,564.97p 6,402.52p 6,498.08p 223
26/02/2015 6,569.75p 6,569.75p 6,402.52p 6,498.08p 112
25/02/2015 6,760.87p 6,760.87p 6,306.96p 6,569.75p 795
24/02/2015 6,880.32p 6,938.99p 6,593.64p 6,760.87p 315
23/02/2015 6,689.20p 6,899.43p 6,689.20p 6,880.32p 464
20/02/2015 6,832.54p 6,960.90p 6,593.64p 6,689.20p 601
19/02/2015 6,593.64p 6,975.88p 6,593.64p 6,928.10p 1090
18/02/2015 6,187.51p 6,689.20p 6,163.62p 6,593.64p 3495
17/02/2015 5,160.24p 6,211.40p 5,160.24p 6,139.73p 2114
16/02/2015 5,255.80p 5,255.80p 4,969.12p 5,160.24p 159
13/02/2015 5,399.14p 5,399.14p 5,160.24p 5,255.80p 126
12/02/2015 5,399.14p 5,399.14p 5,399.14p 5,399.14p 0
11/02/2015 5,494.70p 5,537.70p 5,399.14p 5,399.14p 187
10/02/2015 5,208.02p 5,528.14p 5,208.02p 5,494.70p 654
09/02/2015 4,491.32p 5,255.80p 4,491.32p 5,208.02p 1569
06/02/2015 4,825.78p 4,825.78p 4,395.76p 4,491.32p 698
05/02/2015 4,873.56p 4,873.56p 4,682.44p 4,825.78p 109
04/02/2015 4,921.34p 4,921.34p 4,682.44p 4,873.56p 143
03/02/2015 4,921.34p 4,921.34p 4,832.47p 4,921.34p 680
02/02/2015 4,969.12p 4,969.12p 4,873.56p 4,921.34p 2615
30/01/2015 4,969.12p 4,969.12p 4,969.12p 4,969.12p 0
29/01/2015 4,993.01p 4,993.01p 4,873.56p 4,969.12p 1924
28/01/2015 4,969.12p 5,067.54p 4,969.12p 4,993.01p 445
27/01/2015 4,969.12p 4,969.12p 4,876.42p 4,969.12p 52
26/01/2015 5,590.26p 5,590.26p 4,682.44p 4,969.12p 3643
23/01/2015 5,303.58p 5,638.04p 5,249.11p 5,590.26p 455
22/01/2015 5,112.46p 5,303.58p 4,873.56p 5,303.58p 1388
21/01/2015 5,208.02p 5,351.36p 5,112.46p 5,112.46p 224
20/01/2015 5,160.24p 5,320.08p 5,064.68p 5,208.02p 681
19/01/2015 5,160.24p 5,217.57p 5,064.68p 5,160.24p 197
16/01/2015 4,849.67p 5,160.24p 4,849.67p 5,160.24p 590
15/01/2015 4,682.44p 4,854.44p 4,682.44p 4,849.67p 382
14/01/2015 5,112.46p 5,169.79p 4,491.32p 4,682.44p 610
13/01/2015 4,825.78p 5,196.07p 4,825.78p 5,112.46p 1341
12/01/2015 4,443.54p 4,867.82p 4,396.71p 4,825.78p 1138
09/01/2015 4,300.20p 4,586.88p 4,204.64p 4,443.54p 2908
08/01/2015 3,726.84p 4,300.20p 3,567.25p 4,300.20p 14498
07/01/2015 3,726.84p 3,774.62p 3,726.84p 3,726.84p 162
06/01/2015 3,631.28p 3,774.62p 3,631.28p 3,726.84p 213
05/01/2015 3,607.39p 3,726.84p 3,583.50p 3,631.28p 2224
02/01/2015 3,655.17p 3,655.17p 3,538.11p 3,607.39p 167
31/12/2014 3,655.17p 3,655.17p 3,631.28p 3,655.17p 157
30/12/2014 3,655.17p 3,655.17p 3,655.17p 3,655.17p 0
29/12/2014 3,655.17p 3,726.84p 3,631.28p 3,655.17p 621
24/12/2014 3,631.28p 3,747.10p 3,631.28p 3,655.17p 226
23/12/2014 3,607.39p 3,667.11p 3,507.05p 3,607.39p 2440
22/12/2014 3,607.39p 3,607.39p 3,239.63p 3,607.39p 759
19/12/2014 3,607.39p 3,607.39p 3,487.94p 3,607.39p 450
18/12/2014 3,702.95p 3,702.95p 3,487.94p 3,607.39p 335
17/12/2014 3,583.50p 3,929.90p 3,535.72p 3,702.95p 3139
16/12/2014 3,631.28p 3,631.28p 3,440.16p 3,535.72p 93
15/12/2014 3,655.17p 3,655.17p 3,535.72p 3,631.28p 169
12/12/2014 3,583.50p 3,726.84p 3,583.50p 3,655.17p 858
11/12/2014 3,798.51p 3,798.51p 3,440.16p 3,583.50p 336
10/12/2014 3,798.51p 3,798.51p 3,762.67p 3,798.51p 116
09/12/2014 3,750.73p 3,798.51p 3,750.73p 3,798.51p 222
08/12/2014 3,726.84p 3,750.73p 3,631.28p 3,750.73p 626
05/12/2014 3,822.40p 3,917.96p 3,631.28p 3,726.84p 445
04/12/2014 3,822.40p 3,822.40p 3,726.84p 3,822.40p 159
03/12/2014 3,822.40p 3,842.44p 3,727.79p 3,822.40p 437
02/12/2014 3,726.84p 3,822.40p 3,631.28p 3,822.40p 1945
01/12/2014 3,774.62p 4,247.64p 3,249.04p 3,726.84p 2691
28/11/2014 3,774.62p 3,774.62p 3,631.28p 3,774.62p 1039
27/11/2014 3,487.94p 3,702.95p 3,446.46p 3,679.06p 1244
26/11/2014 3,655.17p 3,655.17p 3,344.60p 3,487.94p 2812
25/11/2014 3,750.73p 3,906.97p 3,443.98p 3,655.17p 4744
24/11/2014 4,061.30p 4,103.82p 3,528.65p 3,750.73p 1521
21/11/2014 4,300.20p 4,300.20p 4,013.52p 4,061.30p 563
20/11/2014 4,347.98p 4,347.98p 4,204.64p 4,300.20p 58
19/11/2014 4,443.54p 4,443.54p 4,204.64p 4,443.54p 568
18/11/2014 4,443.54p 4,443.54p 4,395.76p 4,443.54p 413
17/11/2014 4,443.54p 4,443.54p 4,424.43p 4,443.54p 350
14/11/2014 4,443.54p 4,443.54p 4,443.54p 4,443.54p 0
13/11/2014 4,431.59p 4,443.54p 4,431.59p 4,443.54p 172
12/11/2014 4,431.59p 4,431.59p 4,431.59p 4,431.59p 0
11/11/2014 4,419.65p 4,491.32p 4,371.87p 4,431.59p 1173
10/11/2014 4,395.76p 4,491.32p 4,395.76p 4,419.65p 396
07/11/2014 4,443.54p 4,443.54p 4,204.64p 4,395.76p 680
06/11/2014 4,443.54p 4,461.69p 4,400.54p 4,443.54p 290
05/11/2014 4,443.54p 4,461.69p 4,443.54p 4,443.54p 262
04/11/2014 4,443.54p 4,443.54p 4,395.76p 4,443.54p 207
03/11/2014 4,634.66p 4,634.66p 4,395.76p 4,443.54p 525
31/10/2014 4,634.66p 4,674.79p 4,577.70p 4,634.66p 664
30/10/2014 4,610.77p 4,674.79p 4,610.77p 4,634.66p 334
29/10/2014 4,610.77p 4,670.97p 4,610.77p 4,610.77p 126
28/10/2014 4,491.32p 4,681.48p 4,491.32p 4,610.77p 4004
27/10/2014 4,300.20p 4,577.32p 4,204.64p 4,491.32p 2181
24/10/2014 4,336.03p 4,347.02p 4,223.75p 4,300.20p 164
23/10/2014 4,336.03p 4,371.87p 4,336.03p 4,336.03p 22
22/10/2014 4,336.03p 4,371.87p 4,281.09p 4,336.03p 374
21/10/2014 4,288.25p 4,296.61p 4,288.25p 4,288.25p 52
20/10/2014 4,288.25p 4,288.25p 4,288.25p 4,288.25p 0
17/10/2014 4,276.31p 4,300.20p 4,276.31p 4,288.25p 285
16/10/2014 4,347.98p 4,347.98p 4,109.08p 4,276.31p 2010
15/10/2014 4,562.99p 4,562.99p 4,347.98p 4,347.98p 246
14/10/2014 4,562.99p 4,562.99p 4,443.54p 4,562.99p 204
13/10/2014 4,634.66p 4,634.66p 4,395.76p 4,634.66p 287
10/10/2014 4,825.78p 4,825.78p 4,586.88p 4,634.66p 584
09/10/2014 4,825.78p 4,825.78p 4,825.78p 4,825.78p 0
08/10/2014 4,825.78p 4,825.78p 4,778.00p 4,825.78p 307
07/10/2014 4,825.78p 4,844.89p 4,787.55p 4,825.78p 73
06/10/2014 4,825.78p 4,847.76p 4,792.33p 4,825.78p 103
03/10/2014 4,825.78p 4,825.78p 4,825.78p 4,825.78p 0
02/10/2014 4,825.78p 4,849.67p 4,778.00p 4,825.78p 58
01/10/2014 4,825.78p 5,040.79p 4,778.00p 4,825.78p 902
30/09/2014 5,040.79p 5,053.21p 5,021.67p 5,040.79p 43
29/09/2014 5,040.79p 5,064.68p 4,969.00p 5,040.79p 413
26/09/2014 5,016.90p 5,059.90p 4,787.55p 4,957.17p 1598
25/09/2014 5,112.46p 5,160.24p 4,873.56p 5,016.90p 876
24/09/2014 5,470.81p 5,494.70p 5,255.80p 5,351.36p 1317
23/09/2014 5,685.82p 5,685.82p 5,064.68p 5,470.81p 1357
22/09/2014 5,685.82p 5,685.82p 5,542.48p 5,685.82p 18
19/09/2014 5,709.71p 5,709.71p 5,590.26p 5,685.82p 107
18/09/2014 5,709.71p 5,709.71p 5,590.26p 5,709.71p 94
17/09/2014 5,829.16p 5,829.16p 5,638.04p 5,781.38p 458
16/09/2014 5,829.16p 5,829.16p 5,542.48p 5,829.16p 157
15/09/2014 5,948.61p 6,068.06p 5,733.60p 5,829.16p 2632
12/09/2014 5,638.04p 5,810.04p 5,638.04p 5,805.27p 2354
11/09/2014 5,709.71p 5,733.60p 5,380.02p 5,638.04p 2563
10/09/2014 6,545.86p 6,689.20p 5,561.59p 5,709.71p 6494
09/09/2014 7,358.12p 7,358.12p 6,545.86p 6,545.86p 46
08/09/2014 7,358.12p 7,358.12p 7,327.54p 7,358.12p 108
05/09/2014 7,358.12p 7,358.12p 7,167.00p 7,358.12p 391
04/09/2014 7,358.12p 7,358.12p 7,338.05p 7,358.12p 6
03/09/2014 7,358.12p 7,358.12p 7,178.94p 7,358.12p 1
02/09/2014 7,358.12p 7,358.12p 7,178.94p 7,358.12p 52
01/09/2014 7,358.12p 7,549.24p 7,167.00p 7,358.12p 464
29/08/2014 7,358.12p 7,358.12p 7,338.05p 7,358.12p 133
28/08/2014 7,358.12p 7,358.12p 7,178.46p 7,358.12p 25
27/08/2014 7,358.12p 7,358.12p 7,167.00p 7,358.12p 166
26/08/2014 7,310.33p 7,358.12p 7,119.22p 7,358.12p 1045
22/08/2014 7,310.33p 7,310.33p 7,071.44p 7,310.33p 158
21/08/2014 7,310.33p 7,405.90p 7,286.44p 7,310.33p 129

*Close Price adjusted for both dividends and splits