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
21/01/2013 11,658.31p 11,839.88p 11,323.85p 11,323.85p 135
18/01/2013 11,610.53p 11,944.99p 11,276.07p 11,658.31p 1171
17/01/2013 10,129.35p 11,944.99p 9,919.12p 11,610.53p 11770
16/01/2013 10,177.13p 10,177.13p 9,938.23p 10,081.57p 25
15/01/2013 10,177.13p 10,177.13p 10,129.35p 10,177.13p 88
14/01/2013 10,177.13p 10,177.13p 10,177.13p 10,177.13p 114
11/01/2013 10,177.13p 10,177.13p 9,908.42p 10,177.13p 443
10/01/2013 10,177.13p 10,177.13p 9,938.23p 10,177.13p 534
09/01/2013 10,177.13p 10,177.13p 10,129.35p 10,177.13p 52
08/01/2013 10,177.13p 10,177.13p 9,938.23p 10,177.13p 146
07/01/2013 10,177.13p 10,320.47p 9,938.23p 10,177.13p 356
04/01/2013 10,177.13p 10,409.89p 9,956.06p 10,177.13p 723
03/01/2013 10,177.13p 10,409.89p 9,938.23p 10,177.13p 180
02/01/2013 10,081.57p 10,196.25p 9,938.23p 10,081.57p 178
31/12/2012 10,081.57p 10,196.25p 9,938.23p 10,081.57p 0
28/12/2012 10,081.57p 10,196.25p 9,938.23p 10,081.57p 190
27/12/2012 10,081.57p 10,196.25p 9,938.23p 10,081.57p 921
24/12/2012 10,081.57p 10,196.25p 9,956.06p 10,081.57p 1062
21/12/2012 9,794.89p 10,167.58p 9,747.11p 10,081.57p 2529
20/12/2012 9,794.89p 9,814.01p 9,747.11p 9,794.89p 255
19/12/2012 9,794.89p 9,814.01p 9,747.11p 9,747.11p 275
18/12/2012 9,890.45p 9,890.45p 9,747.11p 9,794.89p 76
17/12/2012 9,890.45p 9,890.45p 9,717.87p 9,890.45p 850
14/12/2012 9,890.45p 9,890.45p 9,717.87p 9,890.45p 523
13/12/2012 9,890.45p 9,890.45p 9,876.12p 9,890.45p 260
12/12/2012 9,890.45p 9,890.45p 9,884.72p 9,890.45p 8
11/12/2012 9,890.45p 9,890.45p 9,747.11p 9,890.45p 31
10/12/2012 9,890.45p 9,890.45p 9,890.45p 9,890.45p 0
07/12/2012 9,890.45p 9,890.45p 9,890.45p 9,890.45p 0
06/12/2012 9,890.45p 9,890.45p 9,890.45p 9,890.45p 0
05/12/2012 9,890.45p 9,890.45p 9,890.45p 9,890.45p 42
04/12/2012 9,938.23p 9,938.23p 9,890.45p 9,938.23p 314
03/12/2012 9,938.23p 9,938.23p 9,938.23p 9,938.23p 3
30/11/2012 9,938.23p 9,938.23p 9,846.50p 9,938.23p 37
29/11/2012 9,938.23p 9,938.23p 9,846.50p 9,938.23p 5
28/11/2012 9,938.23p 9,976.46p 9,909.56p 9,938.23p 0
27/11/2012 9,938.23p 9,976.46p 9,909.56p 9,938.23p 0
26/11/2012 9,938.23p 9,976.46p 9,909.56p 9,938.23p 47
23/11/2012 9,938.23p 9,938.23p 9,842.67p 9,938.23p 109
22/11/2012 9,938.23p 9,938.23p 9,842.67p 9,938.23p 162
21/11/2012 9,938.23p 9,938.23p 9,842.67p 9,938.23p 0
20/11/2012 9,938.23p 9,938.23p 9,842.67p 9,938.23p 10
19/11/2012 9,938.23p 9,986.01p 9,842.67p 9,938.23p 115
16/11/2012 9,938.23p 9,986.01p 9,842.67p 9,938.23p 121
15/11/2012 9,938.23p 9,986.01p 9,842.67p 9,938.23p 224
14/11/2012 9,890.45p 10,033.79p 9,890.45p 9,938.23p 99
13/11/2012 10,033.79p 10,129.35p 9,747.11p 9,890.45p 72
12/11/2012 10,033.79p 10,129.35p 9,747.11p 10,033.79p 62
09/11/2012 10,033.79p 10,033.79p 9,842.67p 10,033.79p 1164
08/11/2012 10,033.79p 10,129.35p 10,033.79p 10,033.79p 0
07/11/2012 10,033.79p 10,129.35p 10,033.79p 10,033.79p 147
06/11/2012 10,033.79p 10,129.35p 10,033.79p 10,033.79p 16
05/11/2012 10,033.79p 10,177.13p 10,033.79p 10,033.79p 6
02/11/2012 10,033.79p 10,033.79p 10,033.79p 10,033.79p 211
01/11/2012 10,033.79p 10,033.79p 10,033.79p 10,033.79p 4
31/10/2012 10,033.79p 10,033.79p 9,747.11p 10,033.79p 10
30/10/2012 10,033.79p 10,073.93p 10,033.79p 10,033.79p 0
29/10/2012 10,033.79p 10,081.57p 10,033.79p 10,033.79p 20
26/10/2012 10,033.79p 10,137.00p 10,033.79p 10,033.79p 1815
25/10/2012 10,081.57p 10,217.90p 9,842.67p 10,033.79p 818
24/10/2012 10,081.57p 10,167.58p 9,842.67p 10,081.57p 471
23/10/2012 10,081.57p 10,177.13p 10,081.57p 10,081.57p 23
22/10/2012 10,081.57p 10,177.13p 9,842.67p 10,081.57p 643
19/10/2012 10,081.57p 10,081.57p 10,033.79p 10,081.57p 258
18/10/2012 10,033.79p 10,191.47p 9,842.67p 10,081.57p 2657
17/10/2012 10,033.79p 10,129.35p 10,033.79p 10,033.79p 5
16/10/2012 10,033.79p 10,129.35p 10,033.79p 10,033.79p 84
15/10/2012 10,033.79p 10,081.57p 9,842.67p 10,033.79p 0
12/10/2012 10,081.57p 10,081.57p 9,842.67p 10,033.79p 31
11/10/2012 10,081.57p 10,129.35p 9,938.23p 10,081.57p 0
10/10/2012 10,129.35p 10,129.35p 9,938.23p 10,081.57p 40
09/10/2012 10,177.13p 10,177.13p 10,033.79p 10,129.35p 0
08/10/2012 10,177.13p 10,177.13p 10,033.79p 10,177.13p 21
05/10/2012 10,177.13p 10,177.13p 10,033.79p 10,177.13p 0
04/10/2012 10,177.13p 10,177.13p 10,033.79p 10,177.13p 147
03/10/2012 10,224.91p 10,224.91p 10,134.13p 10,177.13p 0
02/10/2012 10,224.91p 10,224.91p 10,147.51p 10,224.91p 1003
01/10/2012 10,224.91p 10,224.91p 10,158.02p 10,224.91p 42
28/09/2012 10,224.91p 10,224.91p 10,167.58p 10,224.91p 210
27/09/2012 10,224.91p 10,272.69p 10,129.35p 10,224.91p 1203
26/09/2012 10,224.91p 10,224.91p 10,177.13p 10,224.91p 0
25/09/2012 10,224.91p 10,224.91p 10,177.13p 10,224.91p 0
24/09/2012 10,224.91p 10,224.91p 10,177.13p 10,224.91p 12
21/09/2012 10,224.91p 10,224.91p 10,224.91p 10,224.91p 6279
20/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 29
19/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 0
18/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 6
17/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 0
14/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 66
13/09/2012 10,224.91p 10,224.91p 10,177.13p 10,224.91p 1
12/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 52
11/09/2012 10,224.91p 10,224.91p 10,177.13p 10,224.91p 105
10/09/2012 10,224.91p 10,224.91p 10,177.13p 10,224.91p 125
07/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 0
06/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 0
05/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 0
04/09/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 26
03/09/2012 10,224.91p 10,224.91p 10,131.26p 10,224.91p 17
31/08/2012 10,224.91p 10,224.91p 10,131.26p 10,224.91p 8
30/08/2012 10,224.91p 10,224.91p 10,224.91p 10,224.91p 0
29/08/2012 10,224.91p 10,224.91p 10,224.91p 10,224.91p 2006
28/08/2012 10,224.91p 10,224.91p 10,129.35p 10,224.91p 34
24/08/2012 10,224.91p 10,224.91p 10,174.74p 10,224.91p 0
23/08/2012 10,224.91p 10,224.91p 10,174.74p 10,224.91p 0
22/08/2012 10,320.47p 10,320.47p 10,320.47p 10,320.47p 10
21/08/2012 10,320.47p 10,320.47p 10,129.35p 10,320.47p 3
20/08/2012 10,320.47p 10,320.47p 10,152.29p 10,320.47p 0
17/08/2012 10,320.47p 10,320.47p 10,152.29p 10,320.47p 18
16/08/2012 10,320.47p 10,320.47p 10,220.13p 10,320.47p 0
15/08/2012 10,320.47p 10,320.47p 10,220.13p 10,320.47p 5
14/08/2012 10,320.47p 10,320.47p 10,224.91p 10,320.47p 0
13/08/2012 10,320.47p 10,320.47p 10,224.91p 10,320.47p 33
10/08/2012 10,320.47p 10,511.59p 10,282.25p 10,320.47p 0
09/08/2012 10,320.47p 10,511.59p 10,282.25p 10,320.47p 0
08/08/2012 10,320.47p 10,511.59p 10,282.25p 10,320.47p 209
07/08/2012 10,320.47p 10,320.47p 10,224.91p 10,320.47p 1
06/08/2012 10,320.47p 10,320.47p 10,224.91p 10,320.47p 74
03/08/2012 10,320.47p 10,320.47p 10,129.35p 10,320.47p 84
02/08/2012 10,320.47p 10,320.47p 10,196.25p 10,320.47p 133
01/08/2012 10,416.03p 10,511.59p 10,196.25p 10,320.47p 108
31/07/2012 10,416.03p 10,416.03p 10,416.03p 10,416.03p 26
30/07/2012 10,654.93p 10,654.93p 10,244.03p 10,416.03p 131
27/07/2012 10,654.93p 10,654.93p 10,320.47p 10,654.93p 0
26/07/2012 10,654.93p 10,654.93p 10,320.47p 10,654.93p 5
25/07/2012 10,654.93p 10,654.93p 10,224.91p 10,654.93p 0
24/07/2012 10,654.93p 10,654.93p 10,224.91p 10,654.93p 105
23/07/2012 10,654.93p 10,654.93p 10,320.47p 10,654.93p 27
20/07/2012 10,654.93p 10,654.93p 10,439.92p 10,654.93p 3
19/07/2012 10,798.27p 10,798.27p 10,224.91p 10,654.93p 176
18/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 15
17/07/2012 10,798.27p 10,798.27p 10,697.94p 10,798.27p 0
16/07/2012 10,798.27p 10,798.27p 10,697.94p 10,798.27p 0
13/07/2012 10,798.27p 10,798.27p 10,697.94p 10,798.27p 1
12/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 2
11/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
10/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
09/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
06/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 111
05/07/2012 10,798.27p 10,798.27p 10,760.05p 10,798.27p 12
04/07/2012 10,798.27p 10,798.27p 10,769.60p 10,798.27p 110
03/07/2012 10,798.27p 10,798.27p 10,702.71p 10,798.27p 27
02/07/2012 10,798.27p 10,798.27p 10,033.79p 10,798.27p 465
29/06/2012 10,750.49p 10,798.27p 10,607.15p 10,798.27p 105
28/06/2012 10,798.27p 10,798.27p 10,511.59p 10,750.49p 65
27/06/2012 10,798.27p 10,798.27p 10,750.49p 10,798.27p 0
26/06/2012 10,798.27p 10,798.27p 10,750.49p 10,798.27p 9
25/06/2012 10,798.27p 10,798.27p 10,798.27p 10,798.27p 2
22/06/2012 10,798.27p 10,798.27p 10,511.59p 10,798.27p 63
21/06/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
20/06/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
19/06/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
18/06/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 105
15/06/2012 10,798.27p 10,893.83p 10,798.27p 10,798.27p 102
14/06/2012 10,798.27p 11,061.06p 10,798.27p 10,798.27p 1
13/06/2012 10,798.27p 11,132.73p 10,798.27p 10,798.27p 0
12/06/2012 11,132.73p 11,132.73p 10,798.27p 10,798.27p 246
11/06/2012 11,228.29p 11,323.85p 11,084.95p 11,132.73p 419
08/06/2012 11,037.17p 11,323.85p 11,037.17p 11,228.29p 410
07/06/2012 11,037.17p 11,180.51p 10,702.71p 11,037.17p 42
06/06/2012 11,037.17p 11,037.17p 10,702.71p 11,037.17p 0
01/06/2012 11,037.17p 11,037.17p 10,702.71p 11,037.17p 10
31/05/2012 11,180.51p 11,180.51p 10,702.71p 11,037.17p 33
30/05/2012 11,276.07p 11,276.07p 11,180.51p 11,180.51p 42
29/05/2012 11,228.29p 11,276.07p 11,180.51p 11,276.07p 471
28/05/2012 11,228.29p 11,237.85p 11,228.29p 11,228.29p 0
25/05/2012 11,228.29p 11,237.85p 11,228.29p 11,228.29p 10
24/05/2012 11,276.07p 11,295.19p 11,276.07p 11,276.07p 3
23/05/2012 11,610.53p 11,677.42p 11,276.07p 11,276.07p 96
22/05/2012 11,706.09p 11,706.09p 11,467.19p 11,706.09p 56
21/05/2012 11,706.09p 11,706.09p 11,658.31p 11,706.09p 19
18/05/2012 11,706.09p 11,706.09p 11,467.19p 11,706.09p 26
17/05/2012 11,944.99p 11,944.99p 11,467.19p 11,706.09p 20
16/05/2012 12,183.89p 12,183.89p 11,467.19p 11,944.99p 28
15/05/2012 12,183.89p 12,183.89p 12,112.22p 12,183.89p 1
14/05/2012 12,183.89p 12,183.89p 11,944.99p 12,183.89p 4
11/05/2012 12,183.89p 12,231.67p 11,944.99p 12,183.89p 0
10/05/2012 12,183.89p 12,231.67p 11,944.99p 12,183.89p 0
09/05/2012 12,183.89p 12,231.67p 11,944.99p 12,183.89p 0
08/05/2012 12,231.67p 12,231.67p 11,944.99p 12,183.89p 84
04/05/2012 12,231.67p 12,231.67p 12,183.89p 12,231.67p 0
03/05/2012 12,183.89p 12,231.67p 12,183.89p 12,231.67p 13
02/05/2012 12,183.89p 12,222.12p 12,183.89p 12,183.89p 103
01/05/2012 12,040.55p 12,231.67p 12,040.55p 12,183.89p 43
30/04/2012 12,040.55p 12,231.67p 11,849.43p 12,040.55p 0
27/04/2012 12,040.55p 12,231.67p 11,849.43p 12,040.55p 0
26/04/2012 12,040.55p 12,231.67p 11,849.43p 12,040.55p 21
25/04/2012 12,040.55p 12,078.78p 12,040.55p 12,040.55p 0
24/04/2012 12,040.55p 12,078.78p 12,040.55p 12,040.55p 26
23/04/2012 11,849.43p 12,040.55p 11,849.43p 12,040.55p 74
20/04/2012 11,849.43p 12,231.67p 11,467.19p 11,849.43p 117
19/04/2012 11,849.43p 11,925.88p 11,467.19p 11,849.43p 0
18/04/2012 11,849.43p 11,925.88p 11,467.19p 11,849.43p 21
17/04/2012 11,849.43p 11,849.43p 11,581.86p 11,849.43p 0
16/04/2012 11,753.87p 11,849.43p 11,581.86p 11,849.43p 0
13/04/2012 11,658.31p 11,753.87p 11,581.86p 11,753.87p 166
12/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 0
11/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 0
10/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 0
05/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 80
04/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 39

*Close Price adjusted for both dividends and splits