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
07/02/2018 671.71p 671.71p 646.83p 671.71p 16
06/02/2018 684.15p 684.15p 646.83p 671.71p 530
05/02/2018 696.59p 696.59p 671.71p 696.59p 376
02/02/2018 696.59p 696.59p 693.60p 696.59p 72
01/02/2018 709.02p 709.02p 696.59p 696.59p 653
31/01/2018 709.02p 709.02p 671.71p 709.02p 608
30/01/2018 709.02p 709.02p 709.02p 709.02p 0
29/01/2018 733.90p 733.90p 696.59p 709.02p 312
26/01/2018 733.90p 733.90p 733.90p 733.90p 0
25/01/2018 733.90p 733.90p 721.46p 733.90p 754
24/01/2018 733.90p 733.90p 733.90p 733.90p 0
23/01/2018 733.90p 733.90p 721.46p 733.90p 181
22/01/2018 733.90p 733.90p 733.90p 733.90p 0
19/01/2018 733.90p 746.34p 721.46p 733.90p 873
18/01/2018 733.90p 733.90p 721.46p 733.90p 651
17/01/2018 733.90p 733.90p 733.90p 733.90p 0
16/01/2018 733.90p 733.90p 721.46p 733.90p 64
15/01/2018 733.90p 733.90p 721.46p 733.90p 265
12/01/2018 733.90p 733.90p 721.46p 733.90p 143
11/01/2018 733.90p 733.90p 733.90p 733.90p 55
10/01/2018 733.90p 733.90p 721.46p 733.90p 201
09/01/2018 733.90p 733.90p 721.46p 733.90p 100
08/01/2018 733.90p 736.39p 733.90p 733.90p 502
05/01/2018 733.90p 746.34p 733.90p 733.90p 0
04/01/2018 771.22p 771.22p 721.46p 746.34p 352
03/01/2018 771.22p 781.17p 721.46p 771.22p 1580
02/01/2018 783.66p 791.12p 771.22p 771.22p 12
29/12/2017 783.66p 791.12p 783.66p 783.66p 669
28/12/2017 783.66p 791.12p 746.34p 783.66p 177
27/12/2017 783.66p 783.66p 751.32p 783.66p 335
22/12/2017 783.66p 813.51p 746.34p 783.66p 1064
21/12/2017 709.02p 711.51p 709.02p 709.02p 280
20/12/2017 709.02p 721.46p 709.02p 721.46p 944
19/12/2017 709.02p 711.51p 696.59p 709.02p 1334
18/12/2017 709.02p 709.02p 709.02p 709.02p 0
15/12/2017 758.78p 758.78p 696.59p 709.02p 2604
14/12/2017 758.78p 758.78p 758.78p 758.78p 0
13/12/2017 758.78p 771.22p 758.78p 758.78p 0
12/12/2017 771.22p 771.22p 746.34p 771.22p 402
11/12/2017 771.22p 783.66p 746.34p 771.22p 842
08/12/2017 771.22p 771.22p 746.34p 771.22p 402
07/12/2017 771.22p 771.22p 771.22p 771.22p 0
06/12/2017 771.22p 771.22p 771.22p 771.22p 0
05/12/2017 771.22p 771.22p 771.22p 771.22p 0
04/12/2017 783.66p 820.98p 751.32p 771.22p 1529
01/12/2017 783.66p 783.66p 783.66p 783.66p 0
30/11/2017 796.10p 796.10p 746.34p 783.66p 1005
29/11/2017 796.10p 820.98p 796.10p 796.10p 100
28/11/2017 808.54p 808.54p 796.10p 796.10p 0
27/11/2017 808.54p 808.54p 796.10p 808.54p 151
24/11/2017 808.54p 808.54p 796.35p 808.54p 650
23/11/2017 808.54p 815.50p 796.10p 808.54p 260
22/11/2017 883.17p 883.17p 796.10p 808.54p 1399
21/11/2017 920.49p 920.49p 883.17p 883.17p 2297
20/11/2017 920.49p 920.49p 905.56p 920.49p 24
17/11/2017 920.49p 920.49p 895.61p 920.49p 201
16/11/2017 945.37p 945.37p 895.61p 920.49p 480
15/11/2017 945.37p 970.24p 920.49p 945.37p 471
14/11/2017 945.37p 945.37p 945.37p 945.37p 0
13/11/2017 945.37p 945.37p 945.37p 945.37p 0
10/11/2017 945.37p 945.37p 920.99p 945.37p 25
09/11/2017 945.37p 945.37p 920.99p 945.37p 18
08/11/2017 945.37p 945.37p 930.44p 945.37p 1331
07/11/2017 945.37p 947.36p 926.46p 945.37p 2052
06/11/2017 932.93p 970.24p 932.93p 945.37p 3514
03/11/2017 932.93p 940.39p 921.23p 932.93p 1546
02/11/2017 932.93p 932.93p 895.61p 932.93p 2562
01/11/2017 932.93p 932.93p 895.61p 932.93p 2829
31/10/2017 932.93p 932.93p 920.49p 932.93p 362
30/10/2017 908.05p 932.93p 895.61p 932.93p 1397
27/10/2017 908.05p 908.05p 895.61p 908.05p 114
26/10/2017 908.05p 920.49p 908.05p 908.05p 2010
25/10/2017 908.05p 908.05p 895.61p 908.05p 766
24/10/2017 908.05p 913.02p 908.05p 908.05p 217
23/10/2017 908.05p 908.05p 895.61p 908.05p 121
20/10/2017 932.93p 932.93p 895.86p 908.05p 1457
19/10/2017 932.93p 934.92p 932.93p 932.93p 214
18/10/2017 932.93p 935.41p 908.05p 932.93p 1448
17/10/2017 945.37p 945.37p 920.49p 932.93p 1194
16/10/2017 945.37p 952.33p 945.37p 945.37p 420
13/10/2017 945.37p 945.37p 945.37p 945.37p 2210
12/10/2017 945.37p 945.37p 945.37p 945.37p 829
11/10/2017 945.37p 945.37p 945.37p 945.37p 5582
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

*Close Price adjusted for both dividends and splits