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
02/03/2020 102.50p 102.50p 101.30p 102.50p 494
28/02/2020 102.50p 102.50p 101.30p 102.50p 13
27/02/2020 102.50p 102.50p 100.00p 102.50p 6200
26/02/2020 102.50p 103.90p 100.00p 102.50p 1000
25/02/2020 102.50p 102.50p 100.05p 102.50p 200
24/02/2020 102.50p 102.50p 102.50p 102.50p 0
21/02/2020 102.50p 102.50p 102.50p 102.50p 0
20/02/2020 102.50p 104.00p 100.00p 102.50p 36450
19/02/2020 102.50p 102.50p 100.00p 102.50p 1066
18/02/2020 102.50p 102.50p 100.00p 102.50p 580
17/02/2020 102.50p 102.50p 100.10p 102.50p 53
14/02/2020 102.50p 102.50p 100.00p 102.50p 500
13/02/2020 102.50p 102.50p 101.50p 102.50p 804
12/02/2020 102.50p 102.50p 101.50p 102.50p 40
11/02/2020 102.50p 102.50p 100.10p 102.50p 4988
10/02/2020 102.50p 102.50p 101.00p 102.50p 990
07/02/2020 102.50p 102.50p 101.00p 102.50p 196
06/02/2020 105.00p 105.00p 90.00p 102.50p 6289
05/02/2020 105.00p 106.40p 105.00p 105.00p 1000
04/02/2020 105.00p 107.30p 100.20p 105.00p 4652
03/02/2020 105.00p 107.80p 100.00p 105.00p 3164
31/01/2020 105.00p 110.00p 105.00p 105.00p 2497
30/01/2020 107.50p 107.50p 105.00p 105.00p 0
29/01/2020 120.00p 120.00p 105.00p 107.50p 2299
28/01/2020 122.50p 122.50p 110.00p 120.00p 7690
27/01/2020 122.50p 124.00p 122.50p 122.50p 3585
24/01/2020 122.50p 122.50p 122.50p 122.50p 0
23/01/2020 122.50p 122.50p 120.00p 122.50p 820
22/01/2020 122.50p 124.00p 122.50p 122.50p 4104
21/01/2020 122.50p 123.90p 122.50p 122.50p 450
20/01/2020 122.50p 123.90p 120.10p 122.50p 699
17/01/2020 122.50p 122.50p 120.00p 122.50p 1356
16/01/2020 112.50p 124.00p 112.50p 122.50p 10401
15/01/2020 122.50p 122.50p 122.50p 122.50p 1000
14/01/2020 122.50p 125.00p 120.00p 122.50p 29625
13/01/2020 127.50p 129.30p 115.00p 122.50p 2357
10/01/2020 127.50p 129.30p 127.50p 127.50p 584
09/01/2020 127.50p 129.30p 127.50p 127.50p 1356
08/01/2020 130.00p 130.00p 127.50p 127.50p 1520
07/01/2020 132.50p 132.50p 130.00p 132.50p 230
06/01/2020 132.50p 132.50p 132.50p 132.50p 0
03/01/2020 132.50p 132.50p 130.00p 132.50p 1250
02/01/2020 135.00p 135.00p 122.00p 132.50p 4880
31/12/2019 135.00p 137.90p 135.00p 135.00p 1474
30/12/2019 135.00p 137.90p 130.30p 135.00p 2782
27/12/2019 135.00p 135.00p 130.30p 135.00p 500
24/12/2019 135.00p 135.00p 135.00p 135.00p 0
23/12/2019 132.50p 135.00p 132.50p 135.00p 4162
20/12/2019 132.50p 132.90p 132.50p 132.50p 0
19/12/2019 132.50p 132.50p 130.00p 132.50p 345
18/12/2019 132.50p 133.00p 132.50p 132.50p 250
17/12/2019 132.50p 132.50p 132.50p 132.50p 0
16/12/2019 132.50p 133.75p 132.50p 132.50p 742
13/12/2019 132.50p 135.00p 132.50p 132.50p 76
12/12/2019 132.50p 133.75p 130.00p 132.50p 1163
11/12/2019 132.50p 132.50p 132.50p 132.50p 0
10/12/2019 145.00p 145.00p 132.50p 132.50p 3334
09/12/2019 152.50p 152.50p 145.00p 145.00p 548
06/12/2019 152.50p 152.50p 145.00p 152.50p 2600
05/12/2019 155.00p 155.00p 151.75p 152.50p 1060
04/12/2019 155.00p 155.00p 155.00p 155.00p 0
03/12/2019 155.00p 155.00p 155.00p 155.00p 0
02/12/2019 155.00p 155.00p 154.00p 155.00p 970
29/11/2019 155.00p 156.00p 155.00p 155.00p 88
28/11/2019 155.00p 155.00p 155.00p 155.00p 0
27/11/2019 155.00p 155.00p 140.00p 155.00p 4083
26/11/2019 155.00p 155.00p 155.00p 155.00p 0
25/11/2019 155.00p 158.00p 151.50p 155.00p 1312
22/11/2019 155.00p 160.00p 155.00p 155.00p 1312
21/11/2019 155.00p 160.00p 155.00p 155.00p 100
20/11/2019 155.00p 158.00p 155.00p 155.00p 309
19/11/2019 155.00p 155.00p 155.00p 155.00p 0
18/11/2019 167.50p 167.50p 155.00p 155.00p 440
15/11/2019 172.50p 172.50p 172.50p 172.50p 0
14/11/2019 172.50p 172.80p 170.00p 172.50p 4211
13/11/2019 180.00p 180.00p 178.00p 180.00p 834
12/11/2019 180.00p 180.00p 180.00p 180.00p 0
11/11/2019 180.00p 180.00p 165.00p 180.00p 2689
08/11/2019 177.50p 180.00p 177.50p 180.00p 300
07/11/2019 177.50p 180.00p 177.50p 177.50p 653
06/11/2019 177.50p 180.00p 170.00p 177.50p 744
05/11/2019 177.50p 177.50p 177.50p 177.50p 0
04/11/2019 177.50p 177.50p 177.50p 177.50p 0
01/11/2019 177.50p 180.00p 177.50p 177.50p 135
31/10/2019 177.50p 177.50p 177.50p 177.50p 0
30/10/2019 182.50p 182.50p 177.50p 177.50p 457
29/10/2019 182.50p 182.50p 182.50p 182.50p 0
28/10/2019 182.50p 182.50p 181.90p 182.50p 2749
25/10/2019 182.50p 182.50p 182.50p 182.50p 0
24/10/2019 182.50p 182.50p 182.50p 182.50p 0
23/10/2019 182.50p 182.50p 182.50p 182.50p 0
22/10/2019 182.50p 182.50p 180.00p 182.50p 199
21/10/2019 182.50p 182.65p 168.00p 182.50p 3001
18/10/2019 182.50p 182.50p 180.00p 182.50p 2388
17/10/2019 182.50p 182.50p 180.00p 182.50p 89
16/10/2019 185.00p 185.00p 185.00p 185.00p 0
15/10/2019 185.00p 185.50p 180.00p 185.00p 5561
14/10/2019 195.00p 195.00p 180.00p 185.00p 9922
11/10/2019 195.00p 210.00p 195.00p 195.00p 1577
10/10/2019 167.50p 214.00p 167.50p 195.00p 9469
09/10/2019 167.50p 170.00p 167.50p 167.50p 22
08/10/2019 167.50p 167.50p 167.50p 167.50p 0
07/10/2019 167.50p 167.50p 167.50p 167.50p 0
04/10/2019 162.50p 179.50p 162.50p 167.50p 731
03/10/2019 160.00p 162.50p 160.00p 162.50p 0
02/10/2019 160.00p 170.50p 160.00p 160.00p 2046
01/10/2019 160.00p 160.00p 160.00p 160.00p 0
30/09/2019 157.50p 170.00p 157.50p 160.00p 750
27/09/2019 152.50p 159.70p 152.50p 152.50p 228
26/09/2019 150.00p 152.50p 150.00p 152.50p 0
25/09/2019 150.00p 159.00p 143.00p 150.00p 3337
24/09/2019 150.00p 150.00p 142.50p 150.00p 94
23/09/2019 150.00p 150.00p 150.00p 150.00p 0
20/09/2019 150.00p 150.00p 150.00p 150.00p 0
19/09/2019 150.00p 150.00p 150.00p 150.00p 0
18/09/2019 150.00p 159.00p 150.00p 150.00p 1400
17/09/2019 150.00p 150.00p 150.00p 150.00p 0
16/09/2019 155.00p 155.00p 140.00p 150.00p 1875
13/09/2019 155.00p 167.00p 155.00p 155.00p 100
12/09/2019 155.00p 155.00p 147.00p 155.00p 104293
11/09/2019 155.00p 155.00p 146.00p 155.00p 52000
10/09/2019 155.00p 170.00p 155.00p 155.00p 959
09/09/2019 155.00p 170.00p 140.00p 155.00p 18027
06/09/2019 142.50p 142.50p 142.50p 142.50p 0
05/09/2019 142.50p 142.50p 130.00p 142.50p 38
04/09/2019 142.50p 154.00p 142.50p 154.00p 3800
03/09/2019 142.50p 150.00p 142.50p 150.00p 2615
02/09/2019 142.50p 147.00p 142.50p 147.00p 1400
30/08/2019 142.50p 150.00p 142.50p 142.50p 717
29/08/2019 142.50p 142.50p 142.50p 142.50p 0
28/08/2019 160.00p 160.00p 142.50p 142.50p 4414
27/08/2019 165.00p 165.00p 145.00p 160.00p 1403
23/08/2019 165.00p 165.00p 165.00p 165.00p 0
22/08/2019 165.00p 165.00p 165.00p 165.00p 0
21/08/2019 165.00p 165.00p 165.00p 165.00p 0
20/08/2019 165.00p 165.00p 165.00p 165.00p 0
19/08/2019 165.00p 165.00p 165.00p 165.00p 96
16/08/2019 165.00p 169.50p 165.00p 165.00p 1170
15/08/2019 185.00p 185.00p 160.00p 165.00p 4655
14/08/2019 175.00p 175.00p 175.00p 175.00p 0
13/08/2019 175.00p 180.00p 175.00p 175.00p 769
12/08/2019 180.00p 185.00p 170.00p 175.00p 3474
09/08/2019 180.00p 180.00p 180.00p 180.00p 0
08/08/2019 180.00p 185.00p 170.60p 180.00p 16
07/08/2019 180.00p 180.00p 180.00p 180.00p 0
06/08/2019 180.00p 180.00p 180.00p 180.00p 0
05/08/2019 180.00p 180.00p 171.00p 180.00p 2000
02/08/2019 180.00p 180.00p 180.00p 180.00p 0
01/08/2019 180.00p 180.00p 170.00p 180.00p 257
31/07/2019 175.00p 180.00p 175.00p 180.00p 21000
30/07/2019 175.00p 179.93p 160.00p 175.00p 2446
29/07/2019 175.00p 175.00p 175.00p 175.00p 0
26/07/2019 175.00p 175.00p 175.00p 175.00p 0
25/07/2019 175.00p 175.00p 160.00p 175.00p 100
24/07/2019 175.00p 180.00p 175.00p 175.00p 1329
23/07/2019 180.00p 183.33p 160.00p 175.00p 2841
22/07/2019 185.00p 185.00p 160.00p 180.00p 51250
19/07/2019 185.00p 185.00p 170.90p 185.00p 40
18/07/2019 185.00p 190.00p 185.00p 185.00p 2632
17/07/2019 185.00p 185.00p 185.00p 185.00p 0
16/07/2019 185.00p 185.00p 170.00p 185.00p 196
15/07/2019 190.00p 190.00p 180.00p 185.00p 200
12/07/2019 190.00p 190.00p 190.00p 190.00p 0
11/07/2019 195.00p 195.00p 190.00p 190.00p 0
10/07/2019 190.00p 190.00p 190.00p 190.00p 0
09/07/2019 190.00p 190.00p 190.00p 190.00p 0
08/07/2019 190.00p 190.00p 190.00p 190.00p 0
05/07/2019 190.00p 190.00p 180.60p 190.00p 295
04/07/2019 190.00p 190.00p 180.60p 190.00p 20
03/07/2019 195.00p 195.00p 180.60p 190.00p 232
02/07/2019 195.00p 195.00p 190.00p 195.00p 10
01/07/2019 195.00p 195.00p 195.00p 195.00p 0
28/06/2019 200.00p 200.00p 195.00p 195.00p 0
27/06/2019 195.00p 198.00p 195.00p 195.00p 1263
26/06/2019 195.00p 195.00p 195.00p 195.00p 0
25/06/2019 200.00p 200.00p 195.00p 195.00p 0
24/06/2019 200.00p 206.80p 190.00p 200.00p 290
21/06/2019 200.00p 210.00p 190.00p 200.00p 452
20/06/2019 210.00p 216.80p 190.00p 200.00p 2749
19/06/2019 210.00p 214.40p 200.00p 210.00p 277
18/06/2019 200.00p 215.60p 200.00p 210.00p 1777
17/06/2019 190.00p 200.00p 180.00p 200.00p 670
14/06/2019 185.00p 190.00p 180.00p 190.00p 64
13/06/2019 185.00p 185.00p 180.00p 185.00p 10079
12/06/2019 185.00p 190.00p 180.30p 185.00p 261
11/06/2019 181.00p 190.00p 180.36p 185.00p 5320
10/06/2019 182.50p 182.50p 181.00p 181.00p 1903
07/06/2019 185.00p 185.00p 182.25p 182.50p 950
06/06/2019 185.00p 185.00p 185.00p 185.00p 0
05/06/2019 185.00p 185.00p 185.00p 185.00p 0
04/06/2019 190.00p 190.00p 180.00p 185.00p 1012
03/06/2019 190.00p 190.00p 190.00p 190.00p 0
31/05/2019 190.00p 190.00p 180.00p 190.00p 29
30/05/2019 190.00p 190.00p 190.00p 190.00p 0
29/05/2019 190.00p 190.00p 190.00p 190.00p 0
28/05/2019 190.00p 190.00p 190.00p 190.00p 0
24/05/2019 190.00p 190.00p 190.00p 190.00p 0
23/05/2019 195.00p 197.40p 190.00p 190.00p 33
22/05/2019 200.00p 200.00p 180.00p 195.00p 2440
21/05/2019 205.00p 205.00p 190.00p 200.00p 3020

*Close Price adjusted for both dividends and splits