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
14/12/2020 24.00p 28.00p 24.00p 27.40p 113810
11/12/2020 24.50p 26.00p 23.60p 25.00p 3088
10/12/2020 24.50p 25.30p 23.00p 24.50p 62384
09/12/2020 25.50p 25.50p 23.37p 24.50p 45600
08/12/2020 24.50p 25.80p 24.20p 25.50p 72713
07/12/2020 25.00p 25.93p 23.00p 23.00p 60383
04/12/2020 23.00p 26.99p 22.00p 25.00p 78354
03/12/2020 23.00p 23.80p 22.20p 23.00p 76250
02/12/2020 23.50p 24.98p 22.00p 23.00p 180168
01/12/2020 22.00p 23.00p 22.00p 22.00p 45845
30/11/2020 22.00p 22.00p 22.00p 22.00p 0
27/11/2020 22.00p 22.00p 22.00p 22.00p 0
26/11/2020 22.00p 22.00p 21.12p 22.00p 10000
25/11/2020 22.00p 23.00p 21.80p 22.00p 2051
24/11/2020 22.00p 22.00p 21.80p 22.00p 2861
23/11/2020 21.50p 22.00p 21.50p 22.00p 5229
20/11/2020 21.50p 21.88p 21.50p 21.50p 2218
19/11/2020 21.50p 21.88p 21.00p 21.50p 19695
18/11/2020 22.00p 22.60p 21.04p 21.50p 23426
17/11/2020 22.50p 24.00p 21.00p 22.00p 88456
16/11/2020 22.50p 23.10p 22.50p 22.50p 1046
13/11/2020 22.50p 23.20p 22.50p 23.20p 4359
12/11/2020 22.50p 22.74p 21.12p 22.00p 17364
11/11/2020 22.50p 22.50p 22.50p 22.50p 0
10/11/2020 22.50p 22.74p 22.50p 22.50p 2161
09/11/2020 22.00p 22.50p 21.00p 22.50p 50049
06/11/2020 22.00p 22.40p 20.00p 22.00p 68880
05/11/2020 22.00p 22.40p 21.00p 22.00p 42231
04/11/2020 22.00p 22.40p 21.00p 22.00p 2438
03/11/2020 22.00p 22.40p 21.00p 22.00p 7372
02/11/2020 22.00p 22.00p 21.55p 22.00p 1991
30/10/2020 23.00p 23.00p 21.24p 22.00p 23503
29/10/2020 21.50p 22.00p 21.50p 21.50p 5009
28/10/2020 23.00p 24.50p 21.00p 21.50p 55711
27/10/2020 23.00p 23.20p 22.00p 23.00p 11327
26/10/2020 23.00p 23.25p 22.00p 23.00p 28381
23/10/2020 24.00p 25.00p 22.00p 23.00p 15487
22/10/2020 22.50p 25.00p 21.30p 25.00p 87110
21/10/2020 24.00p 25.50p 22.03p 22.50p 90798
20/10/2020 22.00p 22.40p 22.00p 22.00p 800
19/10/2020 22.00p 22.40p 21.02p 22.00p 20764
16/10/2020 22.00p 22.60p 22.00p 22.00p 2858
15/10/2020 22.00p 22.60p 21.30p 22.00p 21871
14/10/2020 23.00p 23.00p 22.00p 22.00p 26312
13/10/2020 24.00p 24.00p 22.50p 23.00p 11103
12/10/2020 24.50p 25.00p 23.02p 24.00p 29845
09/10/2020 26.50p 28.00p 23.08p 24.50p 60154
08/10/2020 21.50p 28.00p 21.50p 26.50p 128799
07/10/2020 23.50p 23.50p 20.03p 21.50p 50814
06/10/2020 23.50p 23.50p 22.18p 23.50p 702
05/10/2020 23.50p 23.50p 22.18p 23.50p 15518
02/10/2020 23.50p 23.98p 22.30p 23.50p 22221
01/10/2020 23.50p 24.10p 22.30p 23.50p 31219
30/09/2020 23.50p 24.60p 23.50p 23.50p 0
29/09/2020 23.50p 24.82p 22.03p 24.60p 86310
28/09/2020 22.00p 24.97p 20.44p 23.50p 301611
25/09/2020 22.50p 22.50p 20.25p 20.50p 10047
24/09/2020 22.50p 22.50p 20.25p 22.50p 4418
23/09/2020 22.00p 22.00p 20.16p 21.00p 31606
22/09/2020 22.00p 22.00p 21.00p 21.00p 0
21/09/2020 22.00p 22.00p 20.16p 21.00p 19093
18/09/2020 21.00p 22.00p 20.30p 21.00p 22268
17/09/2020 20.50p 21.49p 20.30p 21.00p 46771
16/09/2020 21.00p 22.00p 20.00p 20.50p 31429
15/09/2020 22.00p 22.00p 21.16p 21.50p 6087
14/09/2020 23.00p 23.00p 21.22p 22.00p 58215
11/09/2020 23.00p 23.30p 22.02p 23.00p 40206
10/09/2020 23.50p 23.50p 22.02p 23.00p 42412
09/09/2020 23.50p 25.00p 22.00p 23.50p 137431
08/09/2020 23.50p 25.00p 22.00p 23.50p 147964
07/09/2020 25.00p 25.00p 22.00p 23.50p 85679
04/09/2020 21.50p 25.20p 20.02p 24.50p 270629
03/09/2020 22.00p 22.50p 21.02p 21.50p 52947
02/09/2020 23.00p 23.19p 21.06p 22.00p 77250
01/09/2020 24.50p 24.50p 22.00p 23.00p 54082
28/08/2020 25.00p 25.00p 23.00p 24.50p 62500
27/08/2020 24.00p 25.40p 22.22p 25.00p 41144
26/08/2020 24.50p 24.50p 23.12p 24.00p 2838
25/08/2020 24.50p 25.00p 23.00p 24.50p 25368
24/08/2020 25.00p 25.20p 23.63p 24.50p 14686
21/08/2020 25.00p 25.44p 24.00p 25.00p 13015
20/08/2020 25.50p 25.60p 24.01p 25.00p 54719
19/08/2020 25.50p 26.00p 24.03p 25.50p 86780
18/08/2020 22.50p 27.00p 22.13p 25.50p 230190
17/08/2020 24.00p 24.00p 22.01p 22.50p 125239
14/08/2020 27.00p 27.00p 22.00p 24.00p 65389
13/08/2020 21.50p 27.99p 20.87p 27.00p 227252
12/08/2020 24.00p 24.00p 20.66p 21.50p 129399
11/08/2020 22.00p 25.50p 22.00p 24.00p 190851
10/08/2020 21.00p 24.56p 20.20p 22.00p 175707
07/08/2020 22.00p 22.39p 20.10p 21.00p 74560
06/08/2020 22.00p 22.67p 21.20p 22.00p 41914
05/08/2020 23.50p 23.60p 21.65p 22.00p 94087
04/08/2020 23.00p 24.00p 23.00p 24.00p 46672
03/08/2020 24.50p 24.50p 22.06p 23.00p 54039
31/07/2020 26.00p 26.70p 22.52p 24.50p 202666
30/07/2020 27.00p 27.00p 25.02p 26.00p 55796
29/07/2020 28.00p 28.00p 25.01p 27.00p 122093
28/07/2020 28.50p 28.50p 27.02p 28.00p 52622
27/07/2020 26.00p 28.99p 25.20p 28.50p 169671
24/07/2020 26.50p 28.91p 25.10p 26.00p 313519
23/07/2020 29.50p 30.00p 26.11p 26.50p 203192
22/07/2020 26.00p 39.94p 25.10p 29.50p 1197640
21/07/2020 27.00p 27.20p 25.00p 26.00p 109725
20/07/2020 28.50p 28.50p 25.02p 27.00p 248823
17/07/2020 29.00p 29.00p 27.00p 28.50p 19490
16/07/2020 30.50p 30.50p 27.60p 29.00p 30096
15/07/2020 26.00p 33.00p 26.00p 30.50p 342346
14/07/2020 29.50p 29.50p 25.01p 26.00p 127329
13/07/2020 28.50p 29.50p 27.00p 29.50p 67177
10/07/2020 28.50p 30.00p 27.16p 28.50p 81830
09/07/2020 28.50p 28.98p 27.16p 28.50p 123662
08/07/2020 29.50p 29.50p 25.62p 28.50p 128891
07/07/2020 29.50p 29.50p 26.01p 29.50p 46478
06/07/2020 29.00p 29.79p 28.00p 29.50p 44286
03/07/2020 29.50p 29.80p 28.00p 29.00p 34036
02/07/2020 29.50p 29.50p 25.60p 29.50p 121187
01/07/2020 33.00p 39.00p 26.32p 29.50p 649721
30/06/2020 27.00p 31.00p 26.03p 30.50p 89164
29/06/2020 27.50p 28.40p 25.12p 27.00p 136238
26/06/2020 29.50p 29.50p 26.00p 27.50p 81306
25/06/2020 31.00p 31.00p 25.88p 29.50p 150218
24/06/2020 31.00p 32.50p 26.16p 31.00p 202228
23/06/2020 31.00p 33.80p 28.00p 31.00p 94652
22/06/2020 29.00p 31.00p 26.00p 31.00p 186878
19/06/2020 28.90p 29.90p 27.82p 29.00p 246489
18/06/2020 31.50p 32.40p 28.64p 29.00p 199049
17/06/2020 28.00p 35.08p 25.77p 31.50p 381569
16/06/2020 28.00p 30.00p 26.44p 30.00p 194591
15/06/2020 30.00p 36.00p 25.25p 29.00p 355081
12/06/2020 28.50p 37.00p 27.00p 30.00p 443230
11/06/2020 32.50p 32.88p 25.00p 28.50p 684512
10/06/2020 31.50p 43.47p 31.00p 32.50p 889744
09/06/2020 35.50p 40.00p 27.00p 31.50p 1662568
08/06/2020 36.50p 37.00p 33.05p 35.50p 9782
05/06/2020 36.50p 37.52p 35.00p 36.50p 8577
04/06/2020 36.00p 37.52p 35.00p 36.50p 41611
03/06/2020 37.50p 40.00p 35.00p 36.00p 11234
02/06/2020 41.00p 41.88p 37.50p 37.50p 8082
01/06/2020 41.00p 41.88p 40.00p 41.00p 8806
29/05/2020 41.00p 41.88p 40.00p 41.00p 5769
28/05/2020 41.00p 42.00p 40.00p 41.00p 950
27/05/2020 41.00p 41.65p 41.00p 41.00p 1939
26/05/2020 41.00p 42.00p 40.00p 41.00p 21106
22/05/2020 41.00p 42.00p 41.00p 41.00p 250
21/05/2020 41.00p 41.52p 41.00p 41.00p 1754
20/05/2020 41.00p 42.00p 41.00p 41.00p 5171
19/05/2020 41.00p 41.00p 41.00p 41.00p 0
18/05/2020 41.00p 42.00p 41.00p 41.00p 855
15/05/2020 41.00p 41.52p 40.00p 41.00p 20872
14/05/2020 42.50p 43.70p 38.00p 41.00p 27791
13/05/2020 42.50p 43.70p 42.50p 42.50p 3386
12/05/2020 42.50p 43.70p 40.50p 42.50p 10488
11/05/2020 42.50p 43.70p 42.50p 42.50p 4207
07/05/2020 42.50p 44.00p 42.50p 42.50p 54391
06/05/2020 42.50p 44.00p 40.00p 42.50p 6814
05/05/2020 42.50p 42.50p 42.50p 42.50p 0
04/05/2020 42.50p 42.50p 42.50p 42.50p 0
01/05/2020 42.50p 44.00p 42.50p 42.50p 1141
30/04/2020 42.50p 44.00p 42.50p 42.50p 2986
29/04/2020 42.50p 44.00p 42.50p 42.50p 20213
28/04/2020 42.50p 44.00p 40.40p 42.50p 12170
27/04/2020 42.50p 44.00p 40.00p 42.50p 15489
24/04/2020 42.50p 42.50p 42.50p 42.50p 0
23/04/2020 42.50p 42.50p 42.50p 42.50p 0
22/04/2020 42.50p 42.50p 42.50p 42.50p 0
21/04/2020 42.50p 44.10p 42.50p 42.50p 912
20/04/2020 42.50p 42.50p 42.50p 42.50p 0
17/04/2020 42.50p 44.10p 42.50p 42.50p 861
16/04/2020 42.50p 42.50p 42.50p 42.50p 0
15/04/2020 42.50p 42.50p 42.50p 42.50p 0
14/04/2020 42.50p 44.30p 42.50p 42.50p 113
09/04/2020 42.50p 44.40p 42.50p 42.50p 7446
08/04/2020 42.50p 44.40p 42.50p 42.50p 25027
07/04/2020 42.50p 44.00p 40.00p 42.50p 15240
06/04/2020 42.50p 44.00p 42.50p 42.50p 9000
03/04/2020 44.00p 44.00p 42.50p 42.50p 4091
02/04/2020 44.00p 44.40p 40.00p 44.00p 1442
01/04/2020 44.00p 46.40p 42.00p 44.00p 7000
31/03/2020 46.00p 46.00p 42.00p 44.00p 7000
30/03/2020 46.00p 46.00p 46.00p 46.00p 0
27/03/2020 55.00p 55.00p 42.50p 46.00p 2468
26/03/2020 55.00p 55.00p 55.00p 55.00p 0
25/03/2020 55.00p 55.00p 53.00p 55.00p 2000
24/03/2020 55.00p 55.00p 55.00p 55.00p 0
23/03/2020 55.00p 55.00p 55.00p 55.00p 0
20/03/2020 55.00p 55.00p 55.00p 55.00p 0
19/03/2020 62.50p 63.00p 54.00p 55.00p 2106
18/03/2020 62.50p 62.50p 60.00p 62.50p 250000
17/03/2020 77.50p 77.50p 55.00p 62.50p 2650
16/03/2020 80.00p 80.00p 70.00p 75.00p 1367
13/03/2020 82.50p 82.50p 82.50p 82.50p 0
12/03/2020 85.00p 85.00p 80.00p 82.50p 2272
11/03/2020 102.50p 102.50p 85.00p 85.00p 727
10/03/2020 102.50p 103.90p 101.00p 102.50p 128
09/03/2020 102.50p 102.50p 100.00p 102.50p 86
06/03/2020 102.50p 102.50p 100.00p 102.50p 345
05/03/2020 102.50p 102.50p 101.20p 102.50p 1503
04/03/2020 102.50p 102.50p 102.50p 102.50p 0
03/03/2020 102.50p 102.50p 102.50p 102.50p 0

*Close Price adjusted for both dividends and splits