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
04/11/2013 7,501.46p 7,702.13p 7,405.90p 7,405.90p 95
01/11/2013 7,692.58p 7,740.35p 7,272.11p 7,501.46p 405
31/10/2013 7,788.13p 7,835.91p 7,463.23p 7,692.58p 120
30/10/2013 7,835.91p 7,835.91p 7,644.80p 7,788.13p 52
29/10/2013 7,835.91p 8,027.03p 7,835.91p 7,835.91p 209
28/10/2013 7,835.91p 8,064.91p 7,835.91p 7,835.91p 186
25/10/2013 7,835.91p 7,931.47p 7,835.91p 7,835.91p 0
24/10/2013 7,835.91p 7,931.47p 7,835.91p 7,835.91p 520
23/10/2013 7,835.91p 7,931.47p 7,835.91p 7,835.91p 58
22/10/2013 7,835.91p 7,931.47p 7,835.91p 7,835.91p 4
21/10/2013 7,835.91p 7,931.47p 7,835.91p 7,835.91p 68
18/10/2013 7,835.91p 8,027.03p 7,644.80p 7,835.91p 147
17/10/2013 7,835.91p 7,979.25p 7,835.91p 7,835.91p 0
16/10/2013 7,835.91p 8,027.03p 7,644.80p 7,835.91p 0
15/10/2013 7,883.69p 8,027.03p 7,644.80p 7,835.91p 1030
14/10/2013 7,883.69p 8,027.03p 7,692.58p 7,883.69p 547
11/10/2013 7,883.69p 7,998.37p 7,883.69p 7,883.69p 0
10/10/2013 7,883.69p 7,998.37p 7,883.69p 7,883.69p 0
09/10/2013 7,883.69p 7,998.37p 7,883.69p 7,883.69p 0
08/10/2013 7,883.69p 7,998.37p 7,883.69p 7,883.69p 86
07/10/2013 7,883.69p 7,979.25p 7,644.80p 7,883.69p 105
04/10/2013 7,979.25p 8,027.03p 7,835.91p 7,883.69p 89
03/10/2013 8,074.82p 8,194.26p 7,835.91p 7,979.25p 386
02/10/2013 8,218.15p 8,218.15p 8,027.03p 8,074.82p 108
01/10/2013 8,218.15p 8,351.94p 7,644.80p 8,218.15p 125
30/09/2013 8,218.15p 8,361.49p 8,218.15p 8,218.15p 70
27/09/2013 8,218.15p 8,351.94p 8,218.15p 8,218.15p 48
26/09/2013 8,265.93p 8,385.38p 8,218.15p 8,218.15p 20
25/09/2013 8,218.15p 8,313.71p 8,122.60p 8,265.93p 105
24/09/2013 8,218.15p 8,313.71p 8,122.60p 8,218.15p 0
23/09/2013 8,218.15p 8,313.71p 8,122.60p 8,218.15p 47
20/09/2013 8,218.15p 8,313.71p 8,027.03p 8,218.15p 0
19/09/2013 8,218.15p 8,313.71p 8,027.03p 8,218.15p 469
18/09/2013 8,218.15p 8,409.27p 8,027.03p 8,218.15p 0
17/09/2013 8,218.15p 8,409.27p 8,027.03p 8,218.15p 194
16/09/2013 8,218.15p 8,265.93p 8,027.03p 8,218.15p 76
13/09/2013 8,218.15p 8,218.15p 8,027.03p 8,218.15p 5
12/09/2013 8,218.15p 8,409.27p 8,027.03p 8,218.15p 55
11/09/2013 8,361.49p 8,361.49p 8,122.60p 8,361.49p 73
10/09/2013 8,361.49p 8,552.61p 8,122.60p 8,361.49p 356
09/09/2013 8,361.49p 8,457.05p 8,122.60p 8,361.49p 53
06/09/2013 8,361.49p 8,361.49p 8,122.60p 8,361.49p 52
05/09/2013 8,361.49p 8,361.49p 8,122.60p 8,361.49p 0
04/09/2013 8,265.93p 8,361.49p 8,122.60p 8,361.49p 199
03/09/2013 8,265.93p 8,409.27p 8,027.03p 8,265.93p 666
02/09/2013 8,074.82p 8,098.71p 8,074.82p 8,074.82p 70
30/08/2013 7,931.47p 8,122.60p 7,931.47p 8,074.82p 316
29/08/2013 7,931.47p 7,931.47p 7,835.91p 7,931.47p 25
28/08/2013 8,074.82p 8,122.60p 7,835.91p 7,931.47p 73
27/08/2013 8,074.82p 8,235.36p 8,074.82p 8,074.82p 0
23/08/2013 8,074.82p 8,235.36p 8,074.82p 8,074.82p 22
22/08/2013 8,074.82p 8,235.36p 7,740.35p 8,074.82p 71
21/08/2013 8,074.82p 8,313.71p 8,074.82p 8,074.82p 3
20/08/2013 8,027.03p 8,074.82p 7,740.35p 8,074.82p 1842
19/08/2013 8,122.60p 8,218.15p 7,835.91p 8,027.03p 203
16/08/2013 8,122.60p 8,313.71p 7,893.25p 8,122.60p 34
15/08/2013 8,361.49p 8,361.49p 8,027.03p 8,313.71p 138
14/08/2013 8,361.49p 8,361.49p 8,170.38p 8,361.49p 21
13/08/2013 8,361.49p 8,409.27p 8,122.60p 8,361.49p 392
12/08/2013 8,361.49p 8,600.39p 8,218.15p 8,361.49p 64
09/08/2013 8,361.49p 8,600.39p 8,361.49p 8,361.49p 74
08/08/2013 8,361.49p 8,552.61p 8,127.37p 8,361.49p 110
07/08/2013 8,504.83p 8,600.39p 8,218.15p 8,218.15p 1306
06/08/2013 8,743.73p 8,791.51p 8,223.89p 8,504.83p 405
05/08/2013 9,078.19p 9,078.19p 8,472.15p 8,743.73p 1028
02/08/2013 9,078.19p 9,078.19p 9,078.19p 9,078.19p 43
01/08/2013 9,078.19p 9,269.31p 8,887.07p 9,078.19p 9
31/07/2013 9,078.19p 9,269.31p 8,887.07p 9,078.19p 71
30/07/2013 9,078.19p 9,078.19p 8,797.25p 9,078.19p 9
29/07/2013 9,412.65p 9,412.65p 9,078.19p 9,078.19p 205
26/07/2013 9,412.65p 9,412.65p 9,269.31p 9,412.65p 49
25/07/2013 9,412.65p 9,412.65p 9,364.87p 9,412.65p 14
24/07/2013 9,412.65p 9,412.65p 8,839.29p 9,412.65p 68
23/07/2013 9,412.65p 9,412.65p 9,364.87p 9,412.65p 58
22/07/2013 9,412.65p 9,412.65p 9,364.87p 9,412.65p 229
19/07/2013 9,412.65p 9,412.65p 9,269.31p 9,412.65p 53
18/07/2013 9,412.65p 9,412.65p 9,379.21p 9,412.65p 92
17/07/2013 9,412.65p 9,412.65p 9,393.54p 9,412.65p 0
16/07/2013 9,412.65p 9,412.65p 9,393.54p 9,412.65p 74
15/07/2013 9,412.65p 9,412.65p 9,269.31p 9,412.65p 0
12/07/2013 9,412.65p 9,412.65p 9,269.31p 9,412.65p 136
11/07/2013 9,412.65p 9,441.32p 9,269.31p 9,412.65p 0
10/07/2013 9,412.65p 9,441.32p 9,269.31p 9,412.65p 491
09/07/2013 9,364.87p 9,441.32p 9,364.87p 9,412.65p 152
08/07/2013 9,364.87p 9,364.87p 9,177.58p 9,364.87p 3
05/07/2013 9,364.87p 9,368.70p 9,364.87p 9,364.87p 26
04/07/2013 9,364.87p 9,364.87p 9,288.43p 9,364.87p 161
03/07/2013 9,412.65p 9,412.65p 9,269.31p 9,364.87p 80
02/07/2013 9,412.65p 9,412.65p 9,269.31p 9,412.65p 94
01/07/2013 9,412.65p 9,412.65p 9,272.18p 9,412.65p 108
28/06/2013 9,555.99p 9,555.99p 9,269.31p 9,412.65p 117
27/06/2013 9,555.99p 9,555.99p 9,364.87p 9,555.99p 26
26/06/2013 9,555.99p 9,555.99p 9,460.43p 9,555.99p 41
25/06/2013 9,555.99p 9,555.99p 9,555.99p 9,555.99p 26
24/06/2013 9,555.99p 9,594.22p 9,555.99p 9,555.99p 105
21/06/2013 9,555.99p 9,555.99p 9,555.99p 9,555.99p 26
20/06/2013 9,555.99p 9,555.99p 9,555.99p 9,555.99p 74
19/06/2013 9,555.99p 9,555.99p 9,364.87p 9,555.99p 510
18/06/2013 9,651.55p 9,651.55p 9,460.43p 9,555.99p 75
17/06/2013 9,603.77p 9,651.55p 9,603.77p 9,651.55p 94
14/06/2013 9,603.77p 9,618.11p 9,460.43p 9,603.77p 287
13/06/2013 9,603.77p 9,603.77p 9,555.99p 9,603.77p 298
12/06/2013 10,177.13p 10,177.13p 9,555.99p 9,603.77p 255
11/06/2013 10,272.69p 10,272.69p 9,747.11p 10,177.13p 63
10/06/2013 10,272.69p 10,272.69p 10,224.91p 10,272.69p 0
07/06/2013 10,272.69p 10,272.69p 10,224.91p 10,272.69p 10
06/06/2013 10,272.69p 10,320.47p 10,224.91p 10,272.69p 99
05/06/2013 10,272.69p 10,272.69p 9,460.43p 10,272.69p 220
04/06/2013 10,320.47p 10,320.47p 10,033.79p 10,320.47p 66
03/06/2013 10,320.47p 10,595.69p 10,177.13p 10,320.47p 14
31/05/2013 10,320.47p 10,511.59p 10,033.79p 10,320.47p 479
30/05/2013 10,224.91p 10,511.59p 10,224.91p 10,320.47p 1524
29/05/2013 10,224.91p 10,224.91p 9,938.23p 10,224.91p 21
28/05/2013 10,224.91p 10,320.47p 9,804.93p 10,224.91p 68
24/05/2013 10,224.91p 10,320.47p 10,224.91p 10,224.91p 16
23/05/2013 10,033.79p 10,320.47p 9,938.23p 10,224.91p 220
22/05/2013 10,033.79p 10,224.91p 10,033.79p 10,033.79p 0
21/05/2013 10,033.79p 10,033.79p 9,758.58p 10,033.79p 21
20/05/2013 9,890.45p 10,234.47p 9,747.11p 10,033.79p 44
17/05/2013 10,033.79p 10,033.79p 9,460.43p 9,890.45p 427
16/05/2013 10,224.91p 10,224.91p 9,938.23p 10,033.79p 26
15/05/2013 10,320.47p 10,320.47p 9,603.77p 10,224.91p 173
14/05/2013 10,511.59p 10,511.59p 10,033.79p 10,320.47p 150
13/05/2013 10,702.71p 10,702.71p 10,224.91p 10,511.59p 446
10/05/2013 10,750.49p 10,750.49p 10,511.59p 10,702.71p 78
09/05/2013 10,750.49p 10,750.49p 10,702.71p 10,750.49p 0
08/05/2013 10,750.49p 10,750.49p 10,702.71p 10,750.49p 68
07/05/2013 10,750.49p 10,750.49p 10,511.59p 10,750.49p 303
03/05/2013 10,750.49p 10,750.49p 10,511.59p 10,750.49p 67
02/05/2013 10,750.49p 10,893.83p 10,511.59p 10,750.49p 152
01/05/2013 11,084.95p 11,084.95p 10,511.59p 10,750.49p 209
30/04/2013 11,084.95p 11,084.95p 10,893.83p 11,084.95p 33
29/04/2013 11,228.29p 11,228.29p 10,798.27p 11,084.95p 90
26/04/2013 11,323.85p 11,323.85p 10,989.39p 11,228.29p 190
25/04/2013 11,801.65p 11,801.65p 11,276.07p 11,323.85p 570
24/04/2013 11,706.09p 11,944.99p 11,658.31p 11,801.65p 1290
23/04/2013 11,944.99p 11,944.99p 11,467.19p 11,706.09p 48
22/04/2013 11,944.99p 11,944.99p 11,796.88p 11,944.99p 12
19/04/2013 11,944.99p 11,944.99p 11,706.09p 11,944.99p 63
18/04/2013 11,944.99p 11,944.99p 11,849.43p 11,944.99p 8
17/04/2013 11,944.99p 12,088.33p 11,658.31p 11,944.99p 770
16/04/2013 11,944.99p 12,040.55p 11,944.99p 11,944.99p 646
15/04/2013 11,849.43p 12,040.55p 11,849.43p 11,944.99p 348
12/04/2013 11,849.43p 11,897.21p 11,849.43p 11,849.43p 4
11/04/2013 11,849.43p 11,944.99p 11,610.53p 11,849.43p 130
10/04/2013 11,849.43p 11,944.99p 11,849.43p 11,849.43p 244
09/04/2013 11,753.87p 11,896.43p 11,753.87p 11,849.43p 340
08/04/2013 11,753.87p 11,801.65p 11,753.87p 11,753.87p 512
05/04/2013 11,753.87p 11,801.65p 11,753.87p 11,753.87p 56
04/04/2013 11,706.09p 11,830.32p 11,562.75p 11,753.87p 442
03/04/2013 11,944.99p 11,944.99p 11,442.19p 11,706.09p 206
02/04/2013 11,944.99p 11,944.99p 11,849.43p 11,944.99p 59
28/03/2013 11,944.99p 11,944.99p 11,658.31p 11,944.99p 339
27/03/2013 11,944.99p 11,944.99p 11,658.31p 11,944.99p 0
26/03/2013 11,944.99p 11,944.99p 11,658.31p 11,944.99p 55
25/03/2013 11,944.99p 11,944.99p 11,944.99p 11,944.99p 10
22/03/2013 11,944.99p 11,944.99p 11,801.65p 11,944.99p 167
21/03/2013 11,944.99p 11,944.99p 11,944.99p 11,944.99p 62
20/03/2013 11,944.99p 11,944.99p 11,658.31p 11,944.99p 100
19/03/2013 11,944.99p 11,944.99p 11,944.99p 11,944.99p 13
18/03/2013 11,944.99p 11,944.99p 11,944.99p 11,944.99p 45
15/03/2013 12,040.55p 12,040.55p 11,658.31p 11,944.99p 91
14/03/2013 12,040.55p 12,088.33p 11,658.31p 12,040.55p 0
13/03/2013 12,088.33p 12,088.33p 11,658.31p 12,040.55p 61
12/03/2013 12,183.89p 12,183.89p 11,753.87p 12,088.33p 384
11/03/2013 12,183.89p 12,226.89p 11,944.99p 12,183.89p 108
08/03/2013 12,566.13p 12,566.13p 11,944.99p 12,183.89p 332
07/03/2013 12,900.59p 12,900.59p 12,422.79p 12,566.13p 182
06/03/2013 13,043.93p 13,043.93p 12,422.79p 12,900.59p 243
05/03/2013 13,043.93p 13,043.93p 12,709.47p 13,043.93p 78
04/03/2013 13,043.93p 13,043.93p 12,709.47p 13,043.93p 266
01/03/2013 13,043.93p 13,043.93p 12,996.15p 13,043.93p 31
28/02/2013 12,900.59p 13,378.39p 12,709.47p 13,043.93p 532
27/02/2013 12,088.33p 12,984.66p 12,088.33p 12,900.59p 1787
26/02/2013 12,088.33p 12,155.22p 11,787.32p 12,088.33p 0
25/02/2013 12,088.33p 12,155.22p 11,787.32p 12,088.33p 70
22/02/2013 12,088.33p 12,183.89p 11,801.65p 12,088.33p 0
21/02/2013 12,088.33p 12,183.89p 11,801.65p 12,088.33p 59
20/02/2013 12,088.33p 12,222.12p 11,944.99p 12,088.33p 73
19/02/2013 12,088.33p 12,088.33p 11,787.32p 12,088.33p 0
18/02/2013 12,088.33p 12,088.33p 11,787.32p 12,088.33p 21
15/02/2013 12,088.33p 12,422.79p 11,820.76p 12,088.33p 255
14/02/2013 12,231.67p 12,422.79p 11,944.99p 12,088.33p 206
13/02/2013 12,231.67p 12,231.67p 11,944.99p 12,231.67p 395
12/02/2013 12,327.23p 12,327.23p 11,753.87p 12,231.67p 452
11/02/2013 12,518.35p 12,518.35p 11,944.99p 12,327.23p 229
08/02/2013 12,518.35p 12,805.03p 11,944.99p 12,518.35p 182
07/02/2013 12,518.35p 12,518.35p 12,212.56p 12,518.35p 11
06/02/2013 12,518.35p 12,681.66p 12,518.35p 12,518.35p 0
05/02/2013 12,518.35p 12,681.66p 12,518.35p 12,518.35p 19
04/02/2013 12,518.35p 12,518.35p 12,518.35p 12,518.35p 51
01/02/2013 12,757.25p 12,900.59p 12,136.11p 12,518.35p 126
31/01/2013 12,661.69p 13,091.71p 12,441.90p 12,757.25p 107
30/01/2013 12,661.69p 13,180.73p 12,441.90p 12,661.69p 118
29/01/2013 11,658.31p 13,187.27p 11,658.31p 12,661.69p 833
28/01/2013 11,419.41p 11,849.43p 11,419.41p 11,658.31p 159
25/01/2013 11,228.29p 11,419.41p 11,084.95p 11,419.41p 136
24/01/2013 11,228.29p 11,467.19p 10,989.39p 11,228.29p 0
23/01/2013 11,323.85p 11,467.19p 10,989.39p 11,228.29p 54
22/01/2013 11,323.85p 11,467.19p 10,989.39p 11,323.85p 20

*Close Price adjusted for both dividends and splits