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
22/12/2016 957.80p 957.80p 957.31p 957.80p 28
21/12/2016 957.80p 964.07p 957.80p 957.80p 144
20/12/2016 957.80p 957.80p 957.80p 957.80p 0
19/12/2016 957.80p 970.24p 957.80p 957.80p 139
16/12/2016 957.80p 964.07p 945.37p 957.80p 234
15/12/2016 970.24p 970.24p 925.46p 957.80p 301
14/12/2016 970.24p 970.24p 945.37p 970.24p 218
13/12/2016 970.24p 995.12p 945.37p 970.24p 2536
12/12/2016 970.24p 980.20p 950.84p 970.24p 713
09/12/2016 982.68p 982.68p 970.24p 970.24p 100
08/12/2016 1,007.56p 1,007.56p 945.37p 982.68p 1778
07/12/2016 1,007.56p 1,007.56p 995.12p 1,007.56p 412
06/12/2016 1,020.00p 1,020.00p 995.12p 1,007.56p 78
05/12/2016 1,020.00p 1,044.88p 995.12p 1,020.00p 1608
02/12/2016 1,020.00p 1,020.00p 995.12p 1,020.00p 1173
01/12/2016 1,032.44p 1,032.44p 995.12p 1,020.00p 6403
30/11/2016 1,032.44p 1,032.44p 1,020.00p 1,032.44p 468
29/11/2016 1,069.76p 1,069.76p 1,020.00p 1,032.44p 4064
28/11/2016 1,169.27p 1,119.51p 1,119.51p 1,119.51p 0
25/11/2016 1,169.27p 1,169.27p 995.12p 1,119.51p 103922
24/11/2016 1,169.27p 1,169.27p 1,119.51p 1,169.27p 3768
23/11/2016 1,169.27p 1,169.27p 1,144.39p 1,169.27p 480
22/11/2016 1,169.27p 1,169.27p 1,144.39p 1,169.27p 2263
21/11/2016 1,169.27p 1,169.27p 1,144.39p 1,169.27p 2412
18/11/2016 1,169.27p 1,169.27p 1,144.39p 1,169.27p 914
17/11/2016 1,169.27p 1,181.70p 1,144.39p 1,169.27p 4416
16/11/2016 1,156.83p 1,169.27p 1,144.39p 1,169.27p 9084
15/11/2016 1,156.83p 1,156.83p 1,121.00p 1,156.83p 151
14/11/2016 1,156.83p 1,156.83p 1,119.51p 1,156.83p 5603
11/11/2016 1,156.83p 1,156.83p 1,120.26p 1,156.83p 3210
10/11/2016 1,119.51p 1,156.83p 1,107.07p 1,156.83p 16828
09/11/2016 1,082.20p 1,119.51p 1,082.20p 1,119.51p 1005
08/11/2016 1,107.07p 1,107.07p 1,069.76p 1,082.20p 1497
07/11/2016 1,107.07p 1,107.07p 1,069.76p 1,107.07p 550
04/11/2016 1,107.07p 1,107.07p 1,069.76p 1,107.07p 1666
03/11/2016 1,144.39p 1,144.39p 995.13p 1,107.07p 13614
02/11/2016 1,169.27p 1,169.27p 1,094.63p 1,144.39p 2729
01/11/2016 1,219.02p 1,219.02p 1,149.37p 1,169.27p 1662
31/10/2016 1,122.83p 1,242.28p 1,089.38p 1,122.83p 24591
28/10/2016 1,015.32p 1,015.32p 956.55p 1,003.38p 336
27/10/2016 991.43p 1,015.32p 979.49p 1,015.32p 818
26/10/2016 991.43p 991.43p 979.49p 991.43p 21
25/10/2016 991.43p 991.43p 979.49p 991.43p 208
24/10/2016 991.43p 991.43p 979.49p 991.43p 494
21/10/2016 991.43p 991.43p 991.43p 991.43p 0
20/10/2016 979.49p 991.43p 979.49p 991.43p 0
19/10/2016 979.49p 979.49p 956.55p 979.49p 356
18/10/2016 991.43p 991.43p 960.86p 979.49p 976
17/10/2016 991.43p 991.43p 991.43p 991.43p 0
14/10/2016 991.43p 991.43p 991.43p 991.43p 0
13/10/2016 907.82p 1,002.42p 907.82p 991.43p 1208
12/10/2016 907.82p 907.82p 907.82p 907.82p 0
11/10/2016 848.09p 907.82p 848.09p 907.82p 419
10/10/2016 848.09p 860.04p 839.78p 848.09p 416
07/10/2016 848.09p 848.09p 839.78p 848.09p 105
06/10/2016 836.15p 860.04p 836.15p 848.09p 1148
05/10/2016 883.93p 883.93p 812.26p 836.15p 796
04/10/2016 931.71p 931.71p 864.83p 883.93p 1013
03/10/2016 931.71p 931.71p 931.71p 931.71p 0
30/09/2016 931.71p 936.01p 908.30p 931.71p 1232
29/09/2016 931.71p 941.26p 865.77p 931.71p 986
28/09/2016 955.60p 979.49p 907.82p 931.71p 2569
27/09/2016 991.43p 998.60p 907.82p 991.43p 1342
26/09/2016 979.49p 1,017.24p 959.19p 991.43p 2160
23/09/2016 991.43p 993.82p 908.78p 979.49p 2369
22/09/2016 931.71p 1,242.27p 931.71p 991.43p 31384
21/09/2016 1,003.38p 1,003.38p 913.55p 931.71p 699
20/09/2016 1,027.27p 1,036.83p 955.60p 1,003.38p 6276
19/09/2016 1,815.64p 1,815.64p 794.59p 1,051.16p 23536
16/09/2016 2,102.32p 2,164.43p 1,767.86p 1,863.42p 2624
15/09/2016 2,102.32p 2,169.20p 2,102.32p 2,102.32p 460
14/09/2016 2,102.32p 2,174.94p 2,006.76p 2,102.32p 820
13/09/2016 2,102.32p 2,195.97p 2,010.58p 2,102.32p 720
12/09/2016 2,126.21p 2,202.65p 2,102.32p 2,102.32p 2759
09/09/2016 2,269.55p 2,269.55p 1,911.20p 2,126.21p 1154
08/09/2016 2,269.55p 2,269.55p 2,225.11p 2,269.55p 52
07/09/2016 2,269.55p 2,269.55p 2,269.55p 2,269.55p 0
06/09/2016 2,269.55p 2,269.55p 2,226.54p 2,269.55p 419
05/09/2016 2,269.55p 2,269.55p 2,197.88p 2,269.55p 24
02/09/2016 2,245.66p 2,269.55p 2,199.31p 2,269.55p 157
01/09/2016 2,245.66p 2,245.66p 2,245.66p 2,245.66p 0
31/08/2016 2,245.66p 2,245.66p 2,236.10p 2,245.66p 4
30/08/2016 2,245.66p 2,245.66p 2,236.10p 2,245.66p 42
26/08/2016 2,245.66p 2,245.66p 2,197.88p 2,245.66p 785
25/08/2016 2,245.66p 2,269.55p 2,245.66p 2,245.66p 58
24/08/2016 2,245.66p 2,283.87p 2,245.66p 2,245.66p 437
23/08/2016 2,245.66p 2,283.87p 2,150.10p 2,245.66p 352
22/08/2016 2,245.66p 2,245.66p 2,245.66p 2,245.66p 0
19/08/2016 2,245.66p 2,287.70p 2,245.66p 2,245.66p 31
18/08/2016 2,245.66p 2,245.66p 2,245.66p 2,245.66p 0
17/08/2016 2,245.66p 2,293.43p 2,245.66p 2,245.66p 173
16/08/2016 2,293.44p 2,293.44p 2,245.66p 2,245.66p 242
15/08/2016 2,293.44p 2,329.27p 2,293.44p 2,293.44p 2145
12/08/2016 2,102.32p 2,341.22p 2,102.32p 2,293.44p 2867
11/08/2016 2,245.66p 2,245.66p 2,018.70p 2,102.32p 616
10/08/2016 2,245.66p 2,245.66p 2,245.66p 2,245.66p 0
09/08/2016 2,221.77p 2,269.55p 2,202.67p 2,245.66p 110
08/08/2016 2,221.77p 2,293.44p 2,164.44p 2,221.77p 620
05/08/2016 2,245.66p 2,293.44p 2,197.88p 2,221.77p 700
04/08/2016 2,102.32p 2,273.37p 2,054.55p 2,245.66p 2315
03/08/2016 2,532.34p 2,532.34p 2,021.10p 2,150.10p 2752
02/08/2016 2,723.46p 2,723.46p 2,389.01p 2,532.34p 4278
01/08/2016 2,723.46p 2,723.46p 2,675.68p 2,723.46p 330
29/07/2016 2,723.46p 2,742.57p 2,675.68p 2,723.46p 831
28/07/2016 2,938.47p 2,991.03p 2,699.58p 2,723.46p 1947
27/07/2016 2,914.58p 2,961.40p 2,914.58p 2,938.47p 160
26/07/2016 3,129.59p 3,129.59p 2,866.80p 2,914.58p 947
25/07/2016 3,153.48p 3,153.48p 3,105.70p 3,129.59p 304
22/07/2016 3,117.64p 3,201.25p 3,117.64p 3,153.48p 471
21/07/2016 3,093.75p 3,153.47p 3,081.81p 3,117.64p 277
20/07/2016 3,225.15p 3,225.15p 3,057.92p 3,093.75p 2443
19/07/2016 3,487.94p 3,526.16p 3,201.27p 3,225.15p 1140
18/07/2016 3,272.93p 3,487.94p 3,249.05p 3,487.94p 5930
15/07/2016 3,201.26p 3,282.48p 3,124.81p 3,272.93p 4268
14/07/2016 3,129.59p 3,129.59p 3,057.93p 3,129.59p 3610
13/07/2016 3,129.59p 3,153.48p 3,057.92p 3,129.59p 1554
12/07/2016 3,081.81p 3,201.26p 3,057.92p 3,129.59p 2238
11/07/2016 3,057.92p 3,153.48p 2,986.26p 3,081.81p 579
08/07/2016 3,010.14p 3,057.92p 2,938.47p 3,057.92p 1462
07/07/2016 2,938.47p 2,962.36p 2,866.80p 2,962.36p 1038
06/07/2016 2,986.25p 3,105.70p 2,866.81p 2,938.47p 2789
05/07/2016 2,986.25p 3,057.92p 2,866.80p 2,986.25p 272
04/07/2016 3,010.14p 3,038.81p 2,866.80p 2,986.25p 715
01/07/2016 3,105.70p 3,105.70p 2,866.81p 3,010.14p 268
30/06/2016 3,272.93p 3,272.93p 3,057.93p 3,105.70p 123
29/06/2016 3,249.04p 3,272.93p 3,201.26p 3,272.93p 42
28/06/2016 3,177.37p 3,249.04p 3,153.48p 3,249.04p 293
27/06/2016 3,679.06p 3,679.06p 2,914.58p 3,177.37p 2295
24/06/2016 3,679.06p 3,679.06p 3,535.72p 3,679.06p 105
23/06/2016 3,917.96p 3,938.98p 3,726.84p 3,798.51p 362
22/06/2016 4,204.64p 4,204.64p 3,822.40p 3,917.96p 1068
21/06/2016 4,395.76p 4,395.76p 4,013.52p 4,252.42p 324
20/06/2016 4,491.32p 4,491.32p 4,204.65p 4,395.76p 184
17/06/2016 4,539.10p 4,539.10p 4,395.77p 4,491.32p 74
16/06/2016 5,208.02p 5,208.02p 4,491.32p 4,539.10p 1464
15/06/2016 5,303.58p 5,303.58p 4,969.12p 5,208.02p 285
14/06/2016 5,255.80p 5,303.58p 5,160.24p 5,303.58p 184
13/06/2016 5,255.80p 5,284.46p 5,160.24p 5,255.80p 126
10/06/2016 5,208.02p 5,284.46p 5,198.46p 5,255.80p 413
09/06/2016 5,208.02p 5,230.95p 5,208.02p 5,208.02p 157
08/06/2016 5,255.80p 5,284.46p 5,064.68p 5,208.02p 421
07/06/2016 5,255.80p 5,255.80p 5,160.24p 5,255.80p 133
06/06/2016 5,255.80p 5,255.80p 5,255.80p 5,255.80p 0
03/06/2016 5,255.80p 5,255.80p 5,255.80p 5,255.80p 0
02/06/2016 5,208.02p 5,351.36p 5,208.02p 5,255.80p 520
01/06/2016 5,208.02p 5,208.02p 5,016.90p 5,208.02p 132
31/05/2016 5,303.58p 5,303.58p 5,112.46p 5,208.02p 72
27/05/2016 5,327.47p 5,327.47p 5,208.02p 5,303.58p 45
26/05/2016 5,351.36p 5,351.36p 5,208.02p 5,327.47p 28
25/05/2016 5,351.36p 5,351.36p 5,351.36p 5,351.36p 0
24/05/2016 5,351.36p 5,351.36p 5,267.26p 5,351.36p 135
23/05/2016 5,375.25p 5,375.25p 5,160.24p 5,351.36p 113
20/05/2016 5,375.25p 5,399.14p 5,375.25p 5,375.25p 105
19/05/2016 5,399.14p 5,399.14p 5,255.80p 5,375.25p 196
18/05/2016 5,733.60p 5,733.60p 5,255.80p 5,399.14p 439
17/05/2016 5,781.38p 5,781.38p 5,494.70p 5,733.60p 94
16/05/2016 5,876.94p 5,876.94p 5,638.04p 5,781.38p 177
13/05/2016 5,876.94p 5,876.94p 5,876.94p 5,876.94p 0
12/05/2016 5,876.94p 5,876.94p 5,829.16p 5,876.94p 16
11/05/2016 5,876.94p 5,876.94p 5,829.16p 5,876.94p 82
10/05/2016 5,876.94p 5,894.14p 5,829.16p 5,876.94p 93
09/05/2016 5,876.94p 5,876.94p 5,829.16p 5,876.94p 52
06/05/2016 5,876.94p 5,876.94p 5,876.94p 5,876.94p 0
05/05/2016 5,876.94p 5,894.14p 5,829.16p 5,876.94p 573
04/05/2016 5,876.94p 5,876.94p 5,829.16p 5,876.94p 52
03/05/2016 5,876.94p 5,876.94p 5,829.16p 5,876.94p 86
29/04/2016 5,876.94p 5,896.05p 5,829.16p 5,876.94p 616
28/04/2016 5,876.94p 5,896.05p 5,876.94p 5,876.94p 115
27/04/2016 5,924.72p 5,924.72p 5,829.16p 5,876.94p 940
26/04/2016 5,924.72p 5,972.50p 5,829.16p 5,924.72p 192
25/04/2016 6,068.06p 6,077.61p 5,829.16p 5,924.72p 143
22/04/2016 6,068.06p 6,068.06p 5,924.72p 6,068.06p 73
21/04/2016 6,259.18p 6,259.18p 5,924.72p 6,068.06p 235
20/04/2016 6,259.18p 6,327.98p 5,996.39p 6,259.18p 979
19/04/2016 6,306.96p 6,330.85p 6,115.84p 6,259.18p 741
18/04/2016 6,402.52p 6,448.38p 6,166.48p 6,306.96p 987
15/04/2016 6,426.41p 6,426.41p 6,306.96p 6,402.52p 99
14/04/2016 6,521.97p 6,569.75p 6,306.96p 6,426.41p 263
13/04/2016 6,402.52p 6,754.18p 6,402.52p 6,521.97p 551
12/04/2016 6,402.52p 6,467.50p 6,306.96p 6,402.52p 92
11/04/2016 6,402.52p 6,469.41p 6,306.96p 6,402.52p 107
08/04/2016 6,402.52p 6,402.52p 6,402.52p 6,402.52p 0
07/04/2016 6,498.08p 6,498.08p 6,306.96p 6,402.52p 158
06/04/2016 6,498.08p 6,498.08p 6,402.52p 6,498.08p 303
05/04/2016 6,545.86p 6,555.41p 6,330.85p 6,498.08p 325
04/04/2016 6,545.86p 6,684.42p 6,402.52p 6,545.86p 298
01/04/2016 6,593.64p 6,593.64p 6,307.91p 6,545.86p 1080
31/03/2016 6,593.64p 6,593.64p 6,402.52p 6,593.64p 235
30/03/2016 6,593.64p 6,593.64p 6,402.52p 6,593.64p 220
29/03/2016 6,641.42p 6,641.42p 6,402.52p 6,593.64p 220
24/03/2016 6,641.42p 6,641.42p 6,498.08p 6,641.42p 7
23/03/2016 6,641.42p 6,641.42p 6,498.08p 6,641.42p 31
22/03/2016 6,593.64p 6,641.42p 6,593.64p 6,641.42p 75
21/03/2016 6,784.76p 6,784.76p 6,498.08p 6,593.64p 434
18/03/2016 6,784.76p 6,832.54p 6,593.64p 6,784.76p 782
17/03/2016 6,784.76p 6,849.74p 6,689.20p 6,784.76p 623
16/03/2016 6,808.65p 6,808.65p 6,498.08p 6,784.76p 707
15/03/2016 6,832.54p 6,975.88p 6,692.06p 6,808.65p 143
14/03/2016 7,214.78p 7,214.78p 6,689.20p 6,832.54p 465
11/03/2016 6,593.64p 7,358.12p 6,593.64p 7,214.78p 1185

*Close Price adjusted for both dividends and splits