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
05/07/2018 233.85p 235.35p 228.88p 233.85p 1285
04/07/2018 228.88p 235.84p 218.93p 233.85p 1208
03/07/2018 228.88p 234.45p 218.93p 228.88p 322
02/07/2018 253.76p 253.76p 218.93p 228.88p 4178
29/06/2018 238.83p 265.70p 238.83p 253.76p 4809
28/06/2018 233.85p 238.83p 218.93p 238.83p 1266
27/06/2018 238.83p 238.83p 228.88p 238.83p 5608
26/06/2018 238.83p 238.83p 228.88p 238.83p 144
25/06/2018 238.83p 238.83p 228.88p 238.83p 574
22/06/2018 238.83p 248.78p 229.87p 238.83p 1276
21/06/2018 238.83p 238.83p 229.87p 238.83p 12
20/06/2018 288.59p 288.59p 223.90p 238.83p 2699
19/06/2018 283.61p 283.61p 268.68p 283.61p 4586
18/06/2018 278.63p 335.36p 248.78p 283.61p 21398
15/06/2018 248.78p 248.78p 228.88p 233.85p 2167
14/06/2018 248.78p 248.78p 238.83p 248.78p 715
13/06/2018 248.78p 248.78p 238.83p 248.78p 1580
12/06/2018 248.78p 248.78p 238.83p 248.78p 69
11/06/2018 238.83p 248.78p 228.88p 248.78p 1878
08/06/2018 238.83p 245.80p 228.88p 238.83p 343
07/06/2018 233.85p 245.80p 228.88p 238.83p 590
06/06/2018 233.85p 243.80p 218.93p 233.85p 1367
05/06/2018 233.85p 233.85p 220.92p 233.85p 103
04/06/2018 243.80p 243.80p 224.90p 233.85p 720
01/06/2018 243.80p 245.00p 238.83p 238.83p 223
31/05/2018 258.73p 258.73p 239.82p 243.80p 5721
30/05/2018 278.63p 282.61p 248.78p 258.73p 711
29/05/2018 278.63p 283.41p 258.73p 278.63p 149
25/05/2018 283.61p 288.59p 258.73p 278.63p 1288
24/05/2018 283.61p 286.60p 268.68p 283.61p 2609
23/05/2018 298.54p 298.54p 268.68p 283.61p 2364
22/05/2018 298.54p 298.54p 278.63p 298.54p 1665
21/05/2018 278.63p 298.54p 258.73p 298.54p 2511
18/05/2018 283.61p 286.60p 258.73p 278.63p 1415
17/05/2018 258.73p 292.57p 248.78p 283.61p 5834
16/05/2018 258.73p 258.73p 248.78p 258.73p 1636
15/05/2018 263.71p 263.71p 248.78p 258.73p 1302
14/05/2018 273.66p 278.63p 258.73p 263.71p 1300
11/05/2018 288.59p 288.59p 273.66p 273.66p 5212
10/05/2018 288.59p 288.59p 278.63p 288.59p 1542
09/05/2018 273.66p 288.59p 273.66p 288.59p 1284
08/05/2018 308.49p 308.49p 273.66p 273.66p 13590
04/05/2018 308.49p 308.49p 302.52p 308.49p 603
03/05/2018 278.63p 318.44p 268.68p 308.49p 5204
02/05/2018 288.59p 288.59p 278.63p 278.63p 0
01/05/2018 288.59p 288.59p 288.59p 288.59p 0
30/04/2018 288.59p 289.78p 279.43p 288.59p 125
27/04/2018 288.59p 291.07p 288.59p 288.59p 465
26/04/2018 268.68p 314.46p 268.68p 288.59p 13649
25/04/2018 263.71p 278.63p 258.73p 268.68p 2715
24/04/2018 223.90p 278.63p 223.90p 278.63p 3768
23/04/2018 258.73p 258.73p 253.76p 258.73p 82
20/04/2018 253.76p 258.73p 246.79p 258.73p 2366
19/04/2018 263.71p 264.70p 253.76p 253.76p 0
18/04/2018 298.54p 298.54p 249.78p 264.70p 7714
17/04/2018 298.54p 299.53p 288.59p 298.54p 2941
16/04/2018 298.54p 300.53p 288.59p 288.59p 853
13/04/2018 293.56p 315.95p 288.59p 298.54p 2727
12/04/2018 243.80p 301.32p 243.80p 293.56p 6594
11/04/2018 243.80p 243.80p 243.80p 243.80p 0
10/04/2018 243.80p 248.56p 238.93p 243.80p 1789
09/04/2018 228.88p 244.80p 228.88p 238.83p 2877
06/04/2018 238.83p 238.83p 228.88p 232.86p 1161
05/04/2018 223.90p 238.83p 218.93p 238.83p 3733
04/04/2018 223.90p 225.89p 208.98p 223.90p 2049
03/04/2018 248.78p 248.78p 218.93p 248.78p 7009
29/03/2018 253.76p 253.76p 238.83p 248.78p 2259
28/03/2018 253.76p 253.76p 249.78p 253.76p 1083
27/03/2018 268.68p 268.68p 238.83p 253.76p 7139
26/03/2018 293.56p 293.56p 258.73p 258.73p 3201
23/03/2018 288.59p 293.56p 275.15p 293.56p 5718
22/03/2018 412.98p 412.98p 264.90p 298.54p 43108
21/03/2018 472.68p 472.68p 437.85p 439.84p 703
20/03/2018 449.80p 449.80p 447.80p 449.80p 210
19/03/2018 449.80p 449.80p 437.85p 449.80p 1321
16/03/2018 452.78p 454.27p 449.80p 449.80p 2843
15/03/2018 534.88p 534.88p 437.85p 452.78p 4345
14/03/2018 534.88p 534.88p 522.44p 534.88p 1038
13/03/2018 559.76p 559.76p 497.56p 534.88p 5166
12/03/2018 572.20p 572.20p 522.44p 559.76p 2171
09/03/2018 584.63p 584.63p 547.32p 547.32p 1108
08/03/2018 609.51p 609.51p 547.32p 584.63p 1005
07/03/2018 621.95p 621.95p 584.63p 584.63p 102
06/03/2018 621.95p 621.95p 621.95p 621.95p 0
05/03/2018 609.51p 636.38p 609.51p 621.95p 62
02/03/2018 609.51p 609.51p 609.51p 609.51p 0
01/03/2018 597.07p 609.51p 590.11p 609.51p 1156
28/02/2018 584.63p 597.07p 584.63p 597.07p 0
27/02/2018 584.63p 597.07p 584.63p 584.63p 2119
26/02/2018 584.63p 592.10p 574.19p 584.63p 2080
23/02/2018 584.63p 584.63p 584.63p 584.63p 0
22/02/2018 584.63p 584.63p 572.20p 584.63p 201
21/02/2018 609.51p 609.51p 584.63p 584.63p 50
20/02/2018 609.51p 609.51p 597.22p 609.51p 267
19/02/2018 609.51p 614.99p 609.51p 609.51p 304
16/02/2018 609.51p 615.73p 597.07p 609.51p 916
15/02/2018 621.95p 621.95p 597.07p 597.07p 852
14/02/2018 634.39p 634.39p 621.95p 634.39p 242
13/02/2018 634.39p 634.39p 621.95p 634.39p 111
12/02/2018 634.39p 634.39p 621.95p 634.39p 563
09/02/2018 659.27p 659.27p 621.95p 634.39p 1127
08/02/2018 671.71p 671.71p 646.83p 671.71p 11
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

*Close Price adjusted for both dividends and splits