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
25/04/2023 5.25p 5.25p 5.00p 5.25p 96
24/04/2023 5.25p 5.25p 5.00p 5.25p 560
21/04/2023 5.25p 5.25p 5.00p 5.25p 2156
20/04/2023 5.25p 5.50p 5.00p 5.25p 25142
19/04/2023 5.10p 5.25p 5.10p 5.25p 75046
18/04/2023 5.10p 5.30p 5.10p 5.10p 10094
17/04/2023 5.10p 5.50p 4.70p 5.10p 57649
14/04/2023 5.10p 5.50p 5.10p 5.10p 100
13/04/2023 5.10p 5.30p 4.70p 5.10p 2024
12/04/2023 5.25p 5.30p 5.01p 5.25p 27790
11/04/2023 5.25p 5.50p 4.75p 5.25p 74360
06/04/2023 5.25p 5.25p 5.00p 5.25p 35000
05/04/2023 5.25p 5.30p 5.06p 5.25p 2460
04/04/2023 5.25p 5.28p 5.05p 5.25p 78415
03/04/2023 5.25p 5.30p 5.05p 5.25p 24444
31/03/2023 6.00p 6.00p 5.00p 5.25p 100815
30/03/2023 6.00p 6.00p 5.50p 6.00p 100
29/03/2023 6.00p 6.00p 6.00p 6.00p 0
28/03/2023 6.00p 6.00p 5.97p 6.00p 167
27/03/2023 6.00p 6.50p 5.97p 6.00p 361
24/03/2023 6.00p 6.00p 5.50p 6.00p 5624
23/03/2023 6.00p 6.00p 5.50p 6.00p 58
22/03/2023 6.00p 6.00p 5.50p 6.00p 1135
21/03/2023 6.00p 6.50p 5.50p 6.00p 20299
20/03/2023 6.00p 6.00p 6.00p 6.00p 0
17/03/2023 6.00p 6.05p 6.00p 6.00p 215
16/03/2023 6.00p 6.50p 6.00p 6.00p 83
15/03/2023 5.75p 6.10p 5.50p 6.00p 18126
14/03/2023 5.75p 6.00p 5.50p 5.75p 15432
13/03/2023 5.75p 6.00p 5.75p 5.75p 10766
10/03/2023 5.75p 5.75p 5.75p 5.75p 0
09/03/2023 5.75p 5.75p 5.75p 5.75p 0
08/03/2023 5.75p 5.98p 5.50p 5.75p 25582
07/03/2023 6.25p 6.25p 5.75p 5.75p 208630
06/03/2023 6.25p 6.25p 6.08p 6.25p 93653
03/03/2023 6.25p 6.35p 6.10p 6.25p 228092
02/03/2023 6.38p 6.50p 6.00p 6.13p 60852
01/03/2023 6.63p 6.63p 6.25p 6.38p 27718
28/02/2023 6.50p 6.67p 6.33p 6.50p 0
27/02/2023 6.50p 6.50p 6.20p 6.50p 2672
24/02/2023 6.50p 6.53p 6.00p 6.50p 215983
23/02/2023 6.50p 7.00p 6.50p 6.50p 119452
22/02/2023 6.50p 7.00p 6.00p 6.50p 236652
21/02/2023 6.50p 7.00p 6.01p 6.50p 50
20/02/2023 6.50p 6.67p 6.50p 6.50p 0
17/02/2023 6.50p 7.00p 6.50p 6.50p 4050
16/02/2023 6.50p 6.50p 6.00p 6.50p 24
15/02/2023 6.50p 7.50p 6.37p 6.50p 63498
14/02/2023 6.13p 6.16p 6.00p 6.13p 18912
13/02/2023 6.13p 6.16p 6.00p 6.13p 1826
10/02/2023 6.13p 6.20p 6.13p 6.13p 40000
09/02/2023 6.13p 6.40p 6.00p 6.13p 45773
08/02/2023 6.25p 6.40p 6.04p 6.13p 13575
07/02/2023 6.25p 6.33p 6.25p 6.25p 0
06/02/2023 6.25p 6.25p 6.03p 6.25p 4111
03/02/2023 6.25p 6.41p 6.00p 6.25p 8748
02/02/2023 6.25p 6.42p 6.00p 6.25p 36306
01/02/2023 6.25p 6.42p 6.25p 6.25p 2500
31/01/2023 6.50p 6.90p 6.01p 6.25p 55420
30/01/2023 6.50p 7.00p 6.01p 6.50p 991
27/01/2023 6.75p 6.75p 6.50p 6.75p 453262
26/01/2023 6.88p 7.20p 6.50p 6.75p 6454
25/01/2023 7.25p 7.50p 6.88p 6.88p 50000
24/01/2023 7.25p 7.50p 7.17p 7.25p 0
23/01/2023 7.50p 8.00p 7.50p 7.50p 50050
20/01/2023 8.45p 8.45p 8.00p 8.00p 212
19/01/2023 8.45p 8.45p 8.00p 8.45p 837
18/01/2023 8.45p 8.88p 8.45p 8.45p 5748
17/01/2023 8.45p 8.89p 8.45p 8.45p 25337
16/01/2023 8.70p 8.70p 8.45p 8.45p 10000
13/01/2023 8.70p 8.80p 8.50p 8.70p 1205
12/01/2023 8.70p 8.90p 8.70p 8.70p 15011
11/01/2023 8.75p 9.00p 8.70p 8.70p 550000
10/01/2023 8.75p 8.75p 8.75p 8.75p 0
09/01/2023 8.75p 8.99p 8.75p 8.75p 25995
06/01/2023 8.50p 9.00p 8.00p 8.75p 6638
05/01/2023 8.50p 9.00p 8.28p 8.50p 15512
04/01/2023 8.50p 8.90p 8.00p 8.50p 2717
03/01/2023 8.50p 8.92p 8.00p 8.50p 549
30/12/2022 8.13p 8.75p 8.13p 8.50p 34798
29/12/2022 8.50p 8.90p 8.38p 8.38p 7500
28/12/2022 8.50p 8.89p 8.00p 8.50p 19553
23/12/2022 8.25p 8.50p 8.25p 8.50p 0
22/12/2022 8.50p 8.96p 8.02p 8.50p 20506
21/12/2022 8.25p 9.00p 8.25p 8.50p 3223
20/12/2022 8.50p 9.33p 8.50p 8.50p 0
19/12/2022 8.75p 9.00p 8.00p 8.50p 40017
16/12/2022 8.75p 9.00p 8.75p 8.75p 15560
15/12/2022 8.75p 9.00p 8.50p 8.75p 3433
14/12/2022 8.75p 9.50p 8.36p 8.75p 17217
13/12/2022 8.75p 8.75p 8.38p 8.75p 0
12/12/2022 8.75p 9.10p 8.23p 8.75p 712
09/12/2022 8.75p 8.75p 8.00p 8.00p 950
08/12/2022 8.75p 8.75p 8.38p 8.75p 0
07/12/2022 8.75p 8.75p 8.23p 8.75p 555
06/12/2022 8.75p 8.75p 8.38p 8.75p 0
05/12/2022 8.75p 9.50p 8.75p 8.75p 1606
02/12/2022 8.75p 9.10p 8.75p 8.75p 7500
01/12/2022 8.75p 9.50p 8.23p 8.75p 16378
30/11/2022 8.75p 9.47p 8.00p 8.75p 2565
29/11/2022 8.50p 9.24p 8.25p 8.75p 35366
28/11/2022 8.50p 9.00p 8.20p 8.50p 504
25/11/2022 8.50p 9.00p 8.50p 8.50p 481
24/11/2022 8.50p 9.00p 8.50p 8.50p 70000
23/11/2022 8.38p 8.73p 8.00p 8.50p 27205
22/11/2022 8.75p 8.99p 7.00p 8.38p 160851
21/11/2022 8.75p 9.49p 8.75p 8.75p 3596
18/11/2022 9.50p 11.00p 8.50p 8.75p 60510
17/11/2022 9.50p 9.50p 9.29p 9.50p 0
16/11/2022 10.50p 10.67p 9.00p 9.50p 0
15/11/2022 10.50p 11.00p 10.00p 10.50p 16550
14/11/2022 10.50p 11.00p 10.32p 10.50p 4576
11/11/2022 10.75p 11.00p 10.50p 10.50p 81
10/11/2022 10.75p 10.75p 10.75p 10.75p 0
09/11/2022 10.25p 11.50p 10.25p 10.75p 15173
08/11/2022 10.50p 11.50p 9.09p 10.25p 6281
07/11/2022 10.50p 12.00p 10.50p 10.50p 135
04/11/2022 11.25p 11.25p 9.00p 10.50p 33194
03/11/2022 11.25p 11.25p 10.00p 11.25p 20000
02/11/2022 11.75p 12.00p 11.24p 11.25p 822
01/11/2022 11.75p 11.75p 11.00p 11.75p 1
31/10/2022 11.75p 12.50p 11.75p 11.75p 65016
28/10/2022 11.75p 11.75p 11.75p 11.75p 0
27/10/2022 11.75p 11.75p 11.75p 11.75p 0
26/10/2022 11.75p 12.50p 11.75p 11.75p 15160
25/10/2022 11.75p 11.75p 11.00p 11.75p 30
24/10/2022 11.75p 11.75p 11.75p 11.75p 0
21/10/2022 11.75p 11.75p 11.29p 11.75p 1556
20/10/2022 11.75p 11.75p 11.75p 11.75p 0
19/10/2022 12.00p 12.33p 11.75p 11.75p 0
18/10/2022 12.00p 13.00p 11.29p 12.00p 32596
17/10/2022 11.50p 13.00p 11.50p 12.00p 7500
14/10/2022 11.50p 13.00p 11.50p 11.50p 77
13/10/2022 11.50p 11.50p 11.20p 11.50p 0
12/10/2022 11.50p 11.50p 10.00p 11.50p 236
11/10/2022 11.50p 11.50p 11.20p 11.50p 0
10/10/2022 12.50p 13.00p 11.10p 11.50p 1600
07/10/2022 12.50p 12.50p 10.00p 12.00p 27627
06/10/2022 12.00p 13.00p 12.00p 12.50p 12000
05/10/2022 12.00p 12.00p 11.00p 12.00p 1
04/10/2022 12.00p 12.00p 12.00p 12.00p 0
03/10/2022 12.00p 13.00p 11.00p 12.00p 97
30/09/2022 12.00p 13.00p 11.00p 12.00p 23429
29/09/2022 12.00p 13.00p 10.00p 11.50p 67805
28/09/2022 12.75p 12.75p 11.00p 12.00p 20317
27/09/2022 12.25p 13.00p 11.52p 12.25p 2324
26/09/2022 12.25p 13.00p 12.25p 12.25p 23
23/09/2022 12.25p 12.25p 11.53p 12.25p 80
22/09/2022 12.75p 13.00p 11.53p 12.25p 12846
21/09/2022 12.75p 12.75p 11.50p 12.75p 10020
20/09/2022 12.75p 14.00p 11.50p 12.75p 88
19/09/2022 12.75p 14.00p 11.50p 12.75p 430
16/09/2022 12.75p 14.00p 11.50p 12.75p 430
15/09/2022 12.75p 14.00p 11.50p 12.75p 314
14/09/2022 12.75p 12.75p 11.50p 12.75p 2396
13/09/2022 12.50p 13.10p 12.50p 12.75p 15916
12/09/2022 12.50p 14.00p 12.50p 12.50p 10827
09/09/2022 13.00p 13.00p 11.25p 13.00p 40000
08/09/2022 13.00p 14.00p 13.00p 13.00p 20
07/09/2022 13.00p 13.00p 13.00p 13.00p 0
06/09/2022 12.75p 13.60p 12.75p 13.00p 7352
05/09/2022 12.75p 12.75p 12.75p 12.75p 0
02/09/2022 12.75p 14.00p 12.00p 12.75p 12388
01/09/2022 12.75p 12.75p 12.00p 12.75p 3141
31/08/2022 12.75p 12.75p 11.50p 12.75p 100
30/08/2022 13.50p 13.50p 11.50p 12.75p 14727
29/08/2022 13.50p 13.50p 13.50p 13.50p 0
26/08/2022 13.50p 13.50p 13.50p 13.50p 0
25/08/2022 13.50p 14.00p 13.26p 13.50p 13911
24/08/2022 14.00p 14.00p 13.00p 13.50p 124616
23/08/2022 13.00p 14.50p 12.00p 14.00p 39666
22/08/2022 13.00p 14.50p 11.50p 13.00p 453
19/08/2022 13.00p 14.50p 11.65p 13.00p 1547
18/08/2022 13.00p 13.00p 13.00p 13.00p 0
17/08/2022 13.00p 14.50p 13.00p 13.00p 34
16/08/2022 13.00p 14.50p 11.50p 13.00p 55
15/08/2022 13.00p 14.50p 11.50p 13.00p 3773
12/08/2022 13.00p 14.50p 11.50p 13.00p 91
11/08/2022 13.50p 13.50p 12.00p 13.00p 1451
10/08/2022 13.50p 14.90p 12.00p 13.50p 111
09/08/2022 13.50p 15.00p 12.01p 13.50p 605
08/08/2022 13.50p 14.90p 12.09p 13.50p 32634
05/08/2022 13.50p 14.90p 13.50p 13.50p 147
04/08/2022 13.50p 13.50p 12.00p 13.50p 17
03/08/2022 13.50p 15.00p 13.50p 13.50p 10070
02/08/2022 13.50p 14.91p 13.50p 13.50p 1111
01/08/2022 13.50p 15.00p 12.06p 13.50p 148
29/07/2022 13.50p 15.00p 13.50p 13.50p 3627
28/07/2022 14.50p 15.00p 13.50p 13.50p 41243
27/07/2022 14.50p 14.50p 14.50p 14.50p 0
26/07/2022 16.00p 16.00p 13.50p 14.50p 257500
25/07/2022 16.50p 16.90p 16.00p 16.50p 25177
22/07/2022 16.50p 16.74p 16.30p 16.50p 1973
21/07/2022 17.00p 17.00p 16.50p 16.50p 10000
20/07/2022 17.00p 17.00p 16.00p 17.00p 13925
19/07/2022 17.00p 17.00p 17.00p 17.00p 0
18/07/2022 17.00p 17.83p 17.00p 17.00p 1056
15/07/2022 17.00p 18.00p 17.00p 17.00p 0
14/07/2022 17.00p 18.00p 16.30p 18.00p 10899
13/07/2022 17.00p 18.00p 17.00p 17.90p 12897

*Close Price adjusted for both dividends and splits