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
10/10/2017 945.37p 945.37p 945.37p 945.37p 1449
09/10/2017 920.49p 945.37p 920.49p 945.37p 2814
06/10/2017 895.61p 920.49p 895.61p 920.49p 4773
05/10/2017 895.61p 895.61p 895.61p 895.61p 1194
04/10/2017 895.61p 895.61p 895.61p 895.61p 251
03/10/2017 895.61p 895.61p 895.61p 895.61p 5846
02/10/2017 870.73p 895.61p 870.73p 895.61p 3148
29/09/2017 820.98p 895.61p 820.98p 870.73p 9770
28/09/2017 808.54p 820.98p 808.54p 820.98p 7106
27/09/2017 820.98p 820.98p 808.54p 808.54p 4415
26/09/2017 820.98p 820.98p 820.98p 820.98p 201
25/09/2017 820.98p 820.98p 783.66p 820.98p 8561
22/09/2017 783.66p 783.66p 783.66p 783.66p 598
21/09/2017 783.66p 783.66p 783.66p 783.66p 1055
20/09/2017 733.90p 783.66p 733.90p 783.66p 2206
19/09/2017 796.10p 796.10p 733.90p 733.90p 901
18/09/2017 808.54p 808.54p 776.20p 776.20p 201
15/09/2017 771.22p 808.54p 771.22p 808.54p 3905
14/09/2017 771.22p 771.22p 771.22p 771.22p 0
13/09/2017 771.22p 771.22p 771.22p 771.22p 0
12/09/2017 771.22p 771.22p 771.22p 771.22p 0
11/09/2017 771.22p 771.22p 771.22p 771.22p 71
08/09/2017 758.78p 771.22p 758.78p 771.22p 284
07/09/2017 709.02p 758.78p 709.02p 758.78p 6010
06/09/2017 709.02p 709.02p 709.02p 709.02p 75
05/09/2017 746.34p 746.34p 709.02p 709.02p 1023
04/09/2017 758.78p 758.78p 746.34p 746.34p 326
01/09/2017 771.22p 771.22p 758.78p 758.78p 13454
31/08/2017 771.22p 771.22p 771.22p 771.22p 1375
30/08/2017 758.78p 771.22p 758.78p 771.22p 5075
29/08/2017 808.54p 808.54p 721.46p 771.22p 9072
25/08/2017 547.32p 808.54p 547.32p 808.54p 23030
24/08/2017 485.12p 485.12p 485.12p 485.12p 0
23/08/2017 485.12p 485.12p 485.12p 485.12p 0
22/08/2017 485.12p 485.12p 485.12p 485.12p 0
21/08/2017 485.12p 485.12p 485.12p 485.12p 251
18/08/2017 485.12p 485.12p 485.12p 485.12p 270
17/08/2017 485.12p 485.12p 485.12p 485.12p 1005
16/08/2017 485.12p 485.12p 485.12p 485.12p 0
15/08/2017 485.12p 485.12p 485.12p 485.12p 0
14/08/2017 485.12p 485.12p 485.12p 485.12p 0
11/08/2017 485.12p 485.12p 485.12p 485.12p 109
10/08/2017 485.12p 485.12p 485.12p 485.12p 394
09/08/2017 485.12p 485.12p 485.12p 485.12p 244
08/08/2017 485.12p 485.12p 485.12p 485.12p 0
07/08/2017 485.12p 485.12p 485.12p 485.12p 0
04/08/2017 510.00p 510.00p 485.12p 485.12p 575
03/08/2017 510.00p 510.00p 510.00p 510.00p 225
02/08/2017 510.00p 510.00p 510.00p 510.00p 0
01/08/2017 510.00p 510.00p 510.00p 510.00p 628
31/07/2017 510.00p 510.00p 510.00p 510.00p 0
28/07/2017 510.00p 510.00p 510.00p 510.00p 0
27/07/2017 510.00p 510.00p 510.00p 510.00p 0
26/07/2017 460.24p 510.00p 460.24p 510.00p 1650
25/07/2017 460.24p 460.24p 460.24p 460.24p 68
24/07/2017 435.37p 460.24p 435.37p 460.24p 790
21/07/2017 422.93p 435.37p 422.93p 435.37p 2198
20/07/2017 373.17p 422.93p 373.17p 422.93p 5868
19/07/2017 373.17p 373.17p 373.17p 373.17p 52
18/07/2017 373.17p 373.17p 373.17p 373.17p 1005
17/07/2017 373.17p 373.17p 373.17p 373.17p 332
14/07/2017 373.17p 373.17p 373.17p 373.17p 904
13/07/2017 373.17p 373.17p 373.17p 373.17p 24
12/07/2017 373.17p 373.17p 373.17p 373.17p 221
11/07/2017 373.17p 373.17p 373.17p 373.17p 0
10/07/2017 385.61p 385.61p 373.17p 373.17p 471
07/07/2017 385.61p 385.61p 385.61p 385.61p 127
06/07/2017 435.37p 435.37p 335.85p 385.61p 26962
05/07/2017 435.37p 435.37p 435.37p 435.37p 442
04/07/2017 435.37p 435.37p 435.37p 435.37p 251
03/07/2017 435.37p 435.37p 435.37p 435.37p 0
30/06/2017 435.37p 435.37p 435.37p 435.37p 519
29/06/2017 435.37p 435.37p 435.37p 435.37p 10
28/06/2017 435.37p 435.37p 435.37p 435.37p 0
27/06/2017 435.37p 435.37p 435.37p 435.37p 131
26/06/2017 460.24p 460.24p 435.37p 435.37p 3341
23/06/2017 460.24p 460.24p 460.24p 460.24p 6
22/06/2017 510.00p 510.00p 460.24p 460.24p 0
21/06/2017 510.00p 510.00p 510.00p 510.00p 0
20/06/2017 510.00p 510.00p 510.00p 510.00p 0
19/06/2017 534.88p 534.88p 510.00p 510.00p 0
16/06/2017 534.88p 534.88p 527.41p 534.88p 271
15/06/2017 534.88p 534.88p 527.41p 534.88p 548
14/06/2017 534.88p 534.88p 477.66p 534.88p 2162
13/06/2017 584.63p 584.63p 522.44p 537.37p 4925
12/06/2017 609.51p 613.99p 609.51p 609.51p 1142
09/06/2017 634.39p 634.39p 584.63p 609.51p 1117
08/06/2017 634.39p 634.39p 634.39p 634.39p 0
07/06/2017 634.39p 638.87p 634.39p 634.39p 3
06/06/2017 659.27p 659.27p 634.39p 634.39p 100
05/06/2017 659.27p 659.27p 646.83p 659.27p 613
02/06/2017 659.27p 659.27p 659.27p 659.27p 0
01/06/2017 659.27p 659.27p 646.83p 659.27p 221
31/05/2017 659.27p 659.27p 602.05p 659.27p 3571
30/05/2017 709.02p 711.51p 646.83p 659.27p 1244
26/05/2017 709.02p 709.02p 671.71p 709.02p 573
25/05/2017 709.02p 709.02p 709.02p 709.02p 0
24/05/2017 709.02p 713.50p 696.59p 709.02p 517
23/05/2017 758.78p 758.78p 696.59p 709.02p 1189
22/05/2017 758.78p 758.78p 746.34p 758.78p 78
19/05/2017 758.78p 758.78p 746.34p 758.78p 679
18/05/2017 758.78p 758.78p 746.34p 758.78p 2325
17/05/2017 758.78p 758.78p 756.29p 758.78p 301
16/05/2017 758.78p 771.22p 746.34p 758.78p 617
15/05/2017 758.78p 758.78p 758.78p 758.78p 0
12/05/2017 758.78p 758.78p 758.78p 758.78p 0
11/05/2017 758.78p 758.78p 746.34p 758.78p 1623
10/05/2017 758.78p 763.26p 758.78p 758.78p 1075
09/05/2017 758.78p 758.78p 758.78p 758.78p 0
08/05/2017 758.78p 765.25p 758.78p 758.78p 187
05/05/2017 783.66p 783.66p 733.90p 758.78p 2211
04/05/2017 783.66p 783.66p 771.22p 783.66p 302
03/05/2017 783.66p 788.14p 783.66p 783.66p 955
02/05/2017 783.66p 783.66p 783.66p 783.66p 0
28/04/2017 783.66p 783.66p 783.66p 783.66p 0
27/04/2017 808.54p 808.54p 771.22p 783.66p 1744
26/04/2017 808.54p 808.54p 808.54p 808.54p 0
25/04/2017 808.54p 808.54p 798.09p 808.54p 100
24/04/2017 808.54p 808.54p 808.54p 808.54p 0
21/04/2017 808.54p 808.54p 796.10p 808.54p 5770
20/04/2017 808.54p 816.00p 800.08p 808.54p 2031
19/04/2017 808.54p 808.54p 808.54p 808.54p 0
18/04/2017 808.54p 817.29p 796.10p 808.54p 3141
13/04/2017 808.54p 818.49p 808.54p 808.54p 90
12/04/2017 808.54p 808.54p 798.09p 808.54p 603
11/04/2017 808.54p 808.54p 808.54p 808.54p 2512
10/04/2017 808.54p 808.54p 798.59p 808.54p 35
07/04/2017 808.54p 809.03p 808.54p 808.54p 151
06/04/2017 808.54p 808.54p 798.59p 808.54p 231
05/04/2017 808.54p 808.54p 796.10p 808.54p 1523
04/04/2017 808.54p 819.78p 796.10p 808.54p 4321
03/04/2017 808.54p 808.54p 796.10p 808.54p 2648
31/03/2017 808.54p 808.54p 808.54p 808.54p 0
30/03/2017 808.54p 808.54p 808.54p 808.54p 0
29/03/2017 808.54p 808.54p 801.57p 808.54p 20
28/03/2017 808.54p 819.78p 796.10p 808.54p 4708
27/03/2017 783.66p 818.49p 778.19p 808.54p 3919
24/03/2017 771.22p 771.22p 746.34p 771.22p 6637
23/03/2017 771.22p 796.10p 751.32p 771.22p 8140
22/03/2017 808.54p 808.54p 746.34p 771.22p 1490
21/03/2017 820.98p 820.98p 746.34p 808.54p 1608
20/03/2017 908.05p 908.05p 746.34p 820.98p 9064
17/03/2017 908.05p 908.05p 901.58p 908.05p 2
16/03/2017 908.05p 908.05p 895.71p 908.05p 26
15/03/2017 908.05p 908.05p 867.85p 908.05p 684
14/03/2017 908.05p 910.54p 895.61p 908.05p 2339
13/03/2017 908.05p 908.05p 895.61p 895.61p 2662
10/03/2017 908.05p 908.05p 908.05p 908.05p 0
09/03/2017 908.05p 908.05p 895.61p 908.05p 373
08/03/2017 932.93p 932.93p 895.61p 908.05p 4650
07/03/2017 932.93p 945.37p 920.49p 932.93p 80
06/03/2017 957.80p 957.80p 920.49p 932.93p 563
03/03/2017 957.80p 957.80p 945.37p 957.80p 1163
02/03/2017 957.80p 957.80p 957.80p 957.80p 0
01/03/2017 957.80p 957.80p 957.80p 957.80p 0
28/02/2017 957.80p 957.80p 945.37p 957.80p 60
27/02/2017 957.80p 957.80p 957.80p 957.80p 0
24/02/2017 957.80p 957.80p 920.49p 957.80p 543
23/02/2017 957.80p 957.80p 957.80p 957.80p 0
22/02/2017 957.80p 957.80p 945.37p 957.80p 261
21/02/2017 957.80p 957.80p 945.37p 957.80p 352
20/02/2017 957.80p 957.80p 954.62p 957.80p 191
17/02/2017 957.80p 957.80p 957.80p 957.80p 0
16/02/2017 957.80p 957.80p 955.32p 957.80p 100
15/02/2017 957.80p 957.80p 945.37p 957.80p 117
14/02/2017 957.80p 957.80p 957.80p 957.80p 0
13/02/2017 957.80p 959.30p 945.37p 957.80p 1058
10/02/2017 957.80p 957.80p 945.37p 957.80p 2120
09/02/2017 957.80p 970.24p 957.80p 957.80p 1507
08/02/2017 957.80p 959.80p 946.16p 957.80p 133
07/02/2017 932.93p 970.24p 932.93p 957.80p 28321
06/02/2017 932.93p 945.37p 923.47p 932.93p 9145
03/02/2017 920.49p 932.93p 905.56p 932.93p 314
02/02/2017 920.49p 920.49p 895.61p 920.49p 170
01/02/2017 908.05p 920.49p 908.05p 920.49p 0
31/01/2017 920.49p 920.49p 920.49p 920.49p 0
30/01/2017 920.49p 929.44p 920.49p 920.49p 50
27/01/2017 908.05p 920.49p 895.61p 920.49p 407
26/01/2017 932.93p 932.93p 895.61p 908.05p 2315
25/01/2017 932.93p 945.37p 920.49p 945.37p 377
24/01/2017 957.80p 957.80p 920.49p 932.93p 1341
23/01/2017 957.80p 957.80p 957.80p 957.80p 0
20/01/2017 957.80p 957.80p 957.31p 957.80p 345
19/01/2017 957.80p 957.80p 945.37p 957.80p 301
18/01/2017 957.80p 958.30p 957.80p 957.80p 9230
17/01/2017 982.68p 982.68p 945.37p 957.80p 251
16/01/2017 957.80p 957.80p 957.80p 957.80p 0
13/01/2017 957.80p 958.30p 945.37p 957.80p 6877
12/01/2017 957.80p 957.80p 957.80p 957.80p 0
11/01/2017 957.80p 959.60p 957.80p 957.80p 70
10/01/2017 957.80p 957.80p 946.61p 957.80p 131
09/01/2017 945.37p 960.29p 945.37p 957.80p 337
06/01/2017 932.93p 965.26p 932.93p 945.37p 9633
05/01/2017 932.93p 945.37p 932.93p 932.93p 5175
04/01/2017 932.93p 932.93p 920.49p 932.93p 1077
03/01/2017 920.49p 932.93p 900.59p 932.93p 1053
30/12/2016 932.93p 940.39p 895.61p 920.49p 452
29/12/2016 957.80p 957.80p 932.93p 932.93p 1442
28/12/2016 957.80p 965.27p 957.80p 957.80p 132
23/12/2016 957.80p 957.80p 950.34p 957.80p 201

*Close Price adjusted for both dividends and splits