Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Mercantile Ports & Logistics Limited (MPL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/05/2019 | 205.00p | 206.00p | 200.00p | 205.00p | 1448 |
| 17/05/2019 | 205.00p | 206.80p | 205.00p | 205.00p | 45 |
| 16/05/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 2003 |
| 15/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/05/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 0 |
| 13/05/2019 | 205.00p | 210.00p | 200.00p | 210.00p | 200 |
| 10/05/2019 | 205.00p | 210.00p | 200.00p | 205.00p | 1400 |
| 09/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/05/2019 | 205.00p | 207.40p | 205.00p | 205.00p | 1270 |
| 07/05/2019 | 220.00p | 220.00p | 200.00p | 205.00p | 2618 |
| 03/05/2019 | 230.00p | 230.00p | 210.00p | 220.00p | 4972 |
| 02/05/2019 | 230.00p | 230.00p | 220.00p | 230.00p | 1000 |
| 01/05/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 21739 |
| 30/04/2019 | 235.00p | 235.00p | 220.00p | 230.00p | 350 |
| 29/04/2019 | 235.00p | 239.50p | 235.00p | 235.00p | 281 |
| 26/04/2019 | 240.00p | 240.00p | 230.00p | 235.00p | 278 |
| 25/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 1673 |
| 23/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 21 |
| 17/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 1125 |
| 16/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 2537 |
| 10/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/04/2019 | 240.00p | 242.00p | 240.00p | 240.00p | 2834 |
| 08/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 6577 |
| 05/04/2019 | 240.00p | 240.00p | 230.20p | 240.00p | 64 |
| 04/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 220 |
| 03/04/2019 | 240.00p | 240.00p | 230.00p | 235.00p | 7000 |
| 02/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 11084 |
| 01/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 17073 |
| 29/03/2019 | 245.00p | 245.00p | 240.00p | 240.00p | 0 |
| 28/03/2019 | 245.00p | 246.50p | 241.50p | 245.00p | 3726 |
| 27/03/2019 | 245.00p | 245.00p | 241.50p | 245.00p | 372 |
| 26/03/2019 | 245.00p | 246.50p | 240.00p | 245.00p | 7700 |
| 25/03/2019 | 245.00p | 246.50p | 241.50p | 245.00p | 4985 |
| 22/03/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 2500 |
| 21/03/2019 | 245.00p | 250.00p | 239.44p | 245.00p | 1442 |
| 20/03/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 0 |
| 19/03/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 816 |
| 18/03/2019 | 250.00p | 250.00p | 240.00p | 245.00p | 10500 |
| 15/03/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/03/2019 | 265.00p | 265.00p | 240.00p | 250.00p | 1286 |
| 13/03/2019 | 270.00p | 270.00p | 250.00p | 265.00p | 288 |
| 12/03/2019 | 270.00p | 270.00p | 250.00p | 270.00p | 964 |
| 11/03/2019 | 275.00p | 275.00p | 260.00p | 270.00p | 280 |
| 08/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/03/2019 | 275.00p | 290.00p | 260.00p | 275.00p | 414 |
| 06/03/2019 | 230.00p | 285.50p | 230.00p | 275.00p | 10526 |
| 05/03/2019 | 235.00p | 238.80p | 230.00p | 230.00p | 1210 |
| 04/03/2019 | 240.00p | 240.00p | 233.00p | 235.00p | 1747 |
| 01/03/2019 | 245.00p | 251.00p | 230.00p | 240.00p | 3566 |
| 28/02/2019 | 245.00p | 251.00p | 245.00p | 245.00p | 50 |
| 27/02/2019 | 260.00p | 260.00p | 230.00p | 245.00p | 3031 |
| 26/02/2019 | 290.00p | 290.00p | 260.00p | 260.00p | 1900 |
| 25/02/2019 | 290.00p | 290.00p | 280.00p | 290.00p | 30 |
| 22/02/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 720 |
| 21/02/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/02/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/02/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/02/2019 | 290.00p | 290.00p | 289.00p | 290.00p | 277 |
| 15/02/2019 | 290.00p | 290.00p | 280.00p | 290.00p | 20 |
| 14/02/2019 | 295.00p | 295.00p | 280.00p | 290.00p | 1000 |
| 13/02/2019 | 295.00p | 300.00p | 280.00p | 295.00p | 2269 |
| 12/02/2019 | 300.00p | 302.34p | 292.00p | 295.00p | 4228 |
| 11/02/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/02/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/02/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/02/2019 | 300.00p | 300.00p | 292.00p | 300.00p | 20 |
| 05/02/2019 | 295.00p | 300.00p | 290.10p | 300.00p | 1393 |
| 04/02/2019 | 290.00p | 300.00p | 290.00p | 295.00p | 1517 |
| 01/02/2019 | 290.00p | 298.00p | 280.20p | 290.00p | 657 |
| 31/01/2019 | 310.00p | 310.00p | 290.00p | 290.00p | 1908 |
| 30/01/2019 | 310.00p | 319.80p | 300.00p | 310.00p | 334 |
| 29/01/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 200 |
| 28/01/2019 | 295.00p | 327.00p | 295.00p | 310.00p | 3572 |
| 25/01/2019 | 285.00p | 298.50p | 285.00p | 295.00p | 1792 |
| 24/01/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 23/01/2019 | 285.00p | 285.00p | 276.60p | 285.00p | 489 |
| 22/01/2019 | 280.00p | 296.00p | 275.00p | 285.00p | 2408 |
| 21/01/2019 | 265.00p | 280.00p | 265.00p | 280.00p | 1246 |
| 18/01/2019 | 265.00p | 274.00p | 253.60p | 265.00p | 14550 |
| 17/01/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/01/2019 | 270.00p | 270.00p | 265.00p | 265.00p | 0 |
| 15/01/2019 | 285.00p | 285.00p | 270.00p | 270.00p | 134 |
| 14/01/2019 | 285.00p | 290.00p | 257.50p | 285.00p | 948 |
| 11/01/2019 | 295.00p | 298.00p | 270.00p | 285.00p | 1259 |
| 10/01/2019 | 305.00p | 305.00p | 281.25p | 295.00p | 89 |
| 09/01/2019 | 345.00p | 350.00p | 300.00p | 305.00p | 11987 |
| 08/01/2019 | 305.00p | 345.00p | 305.00p | 345.00p | 10648 |
| 07/01/2019 | 255.00p | 310.00p | 255.00p | 305.00p | 5483 |
| 04/01/2019 | 255.00p | 268.50p | 255.00p | 255.00p | 5 |
| 03/01/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 02/01/2019 | 255.00p | 270.00p | 241.50p | 255.00p | 558 |
| 31/12/2018 | 255.00p | 255.00p | 241.10p | 255.00p | 64 |
| 28/12/2018 | 255.00p | 270.00p | 241.00p | 255.00p | 184 |
| 27/12/2018 | 245.00p | 270.00p | 245.00p | 255.00p | 470 |
| 24/12/2018 | 230.00p | 245.00p | 230.00p | 245.00p | 240 |
| 21/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/12/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 1000 |
| 19/12/2018 | 230.00p | 239.00p | 230.00p | 230.00p | 337 |
| 18/12/2018 | 230.00p | 239.80p | 220.00p | 230.00p | 2569 |
| 17/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 6000 |
| 12/12/2018 | 230.00p | 234.80p | 230.00p | 230.00p | 1556 |
| 11/12/2018 | 245.00p | 245.00p | 220.00p | 220.00p | 6926 |
| 10/12/2018 | 245.00p | 245.00p | 228.00p | 228.00p | 7394 |
| 07/12/2018 | 250.00p | 250.00p | 230.00p | 230.00p | 5908 |
| 06/12/2018 | 250.00p | 260.00p | 220.00p | 250.00p | 3409 |
| 05/12/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 4742 |
| 04/12/2018 | 250.00p | 254.00p | 240.00p | 250.00p | 4980 |
| 03/12/2018 | 235.00p | 254.80p | 230.00p | 250.00p | 8687 |
| 30/11/2018 | 240.00p | 240.00p | 230.00p | 235.00p | 7763 |
| 29/11/2018 | 225.00p | 246.00p | 220.00p | 240.00p | 10892 |
| 28/11/2018 | 225.00p | 225.00p | 210.00p | 225.00p | 12698 |
| 27/11/2018 | 220.00p | 226.00p | 206.00p | 220.00p | 8300 |
| 26/11/2018 | 217.00p | 220.00p | 210.00p | 220.00p | 3323 |
| 23/11/2018 | 205.00p | 217.00p | 200.00p | 217.00p | 9184 |
| 22/11/2018 | 210.00p | 215.00p | 200.00p | 205.00p | 11998 |
| 21/11/2018 | 205.00p | 210.00p | 200.00p | 210.00p | 8505 |
| 20/11/2018 | 205.00p | 205.00p | 200.00p | 205.00p | 5327 |
| 19/11/2018 | 205.00p | 208.80p | 200.00p | 205.00p | 13970 |
| 16/11/2018 | 204.00p | 204.00p | 199.02p | 204.00p | 2010 |
| 15/11/2018 | 199.02p | 204.00p | 199.02p | 204.00p | 100 |
| 14/11/2018 | 199.02p | 199.02p | 199.02p | 199.02p | 0 |
| 13/11/2018 | 199.02p | 199.02p | 194.05p | 199.02p | 502 |
| 12/11/2018 | 199.02p | 200.02p | 199.02p | 199.02p | 1005 |
| 09/11/2018 | 199.02p | 199.02p | 199.02p | 199.02p | 0 |
| 08/11/2018 | 199.02p | 199.02p | 199.02p | 199.02p | 0 |
| 07/11/2018 | 199.02p | 200.02p | 199.02p | 199.02p | 21 |
| 06/11/2018 | 199.02p | 199.02p | 189.07p | 199.02p | 1005 |
| 05/11/2018 | 199.02p | 200.02p | 199.02p | 199.02p | 745 |
| 02/11/2018 | 199.02p | 201.01p | 199.02p | 199.02p | 989 |
| 01/11/2018 | 199.02p | 199.02p | 189.07p | 199.02p | 2877 |
| 31/10/2018 | 199.02p | 204.00p | 199.02p | 199.02p | 21 |
| 30/10/2018 | 199.02p | 202.63p | 199.02p | 199.02p | 121 |
| 29/10/2018 | 199.02p | 202.61p | 199.02p | 199.02p | 98 |
| 26/10/2018 | 199.02p | 199.02p | 191.06p | 199.02p | 65 |
| 25/10/2018 | 199.02p | 199.02p | 199.02p | 199.02p | 0 |
| 24/10/2018 | 199.02p | 199.02p | 192.06p | 199.02p | 229 |
| 23/10/2018 | 199.02p | 199.02p | 199.02p | 199.02p | 0 |
| 22/10/2018 | 199.02p | 204.00p | 199.02p | 199.02p | 225 |
| 19/10/2018 | 208.98p | 208.98p | 199.02p | 199.02p | 211 |
| 18/10/2018 | 208.98p | 208.98p | 199.02p | 208.98p | 306 |
| 17/10/2018 | 208.98p | 208.98p | 208.98p | 208.98p | 0 |
| 16/10/2018 | 208.98p | 215.94p | 199.02p | 208.98p | 1919 |
| 15/10/2018 | 208.98p | 208.98p | 208.98p | 208.98p | 0 |
| 12/10/2018 | 213.95p | 213.95p | 202.01p | 208.98p | 135 |
| 11/10/2018 | 218.93p | 218.93p | 199.02p | 213.95p | 221 |
| 10/10/2018 | 233.85p | 236.34p | 218.93p | 218.93p | 225 |
| 09/10/2018 | 233.85p | 233.85p | 218.93p | 233.85p | 703 |
| 08/10/2018 | 233.85p | 233.85p | 233.85p | 233.85p | 60 |
| 05/10/2018 | 233.85p | 233.85p | 218.93p | 233.85p | 1708 |
| 04/10/2018 | 233.85p | 233.85p | 218.93p | 233.85p | 201 |
| 03/10/2018 | 243.80p | 243.80p | 228.88p | 233.85p | 1042 |
| 02/10/2018 | 243.80p | 243.80p | 243.80p | 243.80p | 0 |
| 01/10/2018 | 243.80p | 254.25p | 228.88p | 243.80p | 996 |
| 28/09/2018 | 184.10p | 254.25p | 184.10p | 243.80p | 8011 |
| 27/09/2018 | 213.95p | 213.95p | 213.95p | 213.95p | 0 |
| 26/09/2018 | 213.95p | 218.93p | 213.95p | 213.95p | 0 |
| 25/09/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
| 24/09/2018 | 218.93p | 218.93p | 208.98p | 218.93p | 1015 |
| 21/09/2018 | 218.93p | 218.93p | 208.98p | 218.93p | 307 |
| 20/09/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
| 19/09/2018 | 204.00p | 218.93p | 204.00p | 218.93p | 804 |
| 18/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 17/09/2018 | 204.00p | 204.00p | 199.02p | 204.00p | 286 |
| 14/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 13/09/2018 | 204.00p | 208.98p | 199.02p | 204.00p | 615 |
| 12/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 11/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 10/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 07/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 06/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 05/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 04/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 03/09/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 31/08/2018 | 204.00p | 204.00p | 199.02p | 204.00p | 502 |
| 30/08/2018 | 204.00p | 204.00p | 199.02p | 204.00p | 663 |
| 29/08/2018 | 204.00p | 205.99p | 204.00p | 204.00p | 462 |
| 28/08/2018 | 204.00p | 204.00p | 204.00p | 204.00p | 0 |
| 24/08/2018 | 204.00p | 205.99p | 201.51p | 204.00p | 397 |
| 23/08/2018 | 213.95p | 213.95p | 199.02p | 204.00p | 544 |
| 22/08/2018 | 213.95p | 213.95p | 213.95p | 213.95p | 0 |
| 21/08/2018 | 213.95p | 228.88p | 213.95p | 213.95p | 13 |
| 20/08/2018 | 213.95p | 213.95p | 206.49p | 213.95p | 201 |
| 17/08/2018 | 228.88p | 246.79p | 208.98p | 213.95p | 2603 |
| 16/08/2018 | 228.88p | 228.88p | 228.88p | 228.88p | 0 |
| 15/08/2018 | 228.88p | 228.88p | 228.88p | 228.88p | 0 |
| 14/08/2018 | 228.88p | 246.79p | 228.88p | 228.88p | 97 |
| 13/08/2018 | 228.88p | 228.88p | 228.88p | 228.88p | 0 |
| 10/08/2018 | 228.88p | 228.88p | 228.88p | 228.88p | 0 |
| 09/08/2018 | 228.88p | 246.79p | 228.88p | 228.88p | 201 |
| 08/08/2018 | 233.85p | 247.29p | 225.89p | 228.88p | 124 |
| 07/08/2018 | 218.93p | 247.29p | 218.93p | 233.85p | 586 |
| 06/08/2018 | 218.93p | 236.34p | 218.93p | 218.93p | 301 |
| 03/08/2018 | 218.93p | 218.93p | 218.93p | 218.93p | 0 |
*Close Price adjusted for both dividends and splits