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
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
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

*Close Price adjusted for both dividends and splits