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
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
10/03/2016 7,047.55p 7,047.55p 6,306.96p 6,593.64p 1626
09/03/2016 7,310.33p 7,310.33p 7,238.67p 7,310.33p 0
08/03/2016 6,904.21p 7,262.55p 6,689.20p 7,238.67p 944
07/03/2016 7,382.01p 7,382.01p 6,856.43p 6,904.21p 672
04/03/2016 7,382.01p 7,382.01p 7,317.50p 7,382.01p 2
03/03/2016 7,358.12p 7,446.51p 7,358.12p 7,382.01p 192
02/03/2016 7,214.78p 7,453.68p 7,167.00p 7,358.12p 981
01/03/2016 7,119.22p 7,260.64p 6,999.77p 7,214.78p 534
29/02/2016 7,214.78p 7,262.55p 6,975.88p 7,119.22p 193
26/02/2016 7,310.33p 7,310.33p 7,167.00p 7,214.78p 26
25/02/2016 7,310.33p 7,310.33p 7,167.00p 7,310.33p 2
24/02/2016 7,358.12p 7,358.12p 7,262.55p 7,310.33p 94
23/02/2016 7,358.12p 7,377.23p 7,071.44p 7,358.12p 126
22/02/2016 7,453.68p 7,453.68p 7,262.55p 7,358.12p 136
19/02/2016 7,501.46p 7,558.79p 7,358.12p 7,453.68p 188
18/02/2016 7,644.80p 7,687.80p 7,360.98p 7,501.46p 413
17/02/2016 7,644.80p 7,740.35p 7,501.46p 7,644.80p 83
16/02/2016 7,692.58p 7,692.58p 7,453.68p 7,644.80p 107
15/02/2016 7,979.25p 7,979.25p 7,549.24p 7,549.24p 575
12/02/2016 7,644.80p 8,027.03p 7,644.80p 7,931.47p 802
11/02/2016 7,764.24p 7,835.91p 7,358.12p 7,644.80p 824
10/02/2016 7,262.55p 7,835.91p 7,262.55p 7,764.24p 642
09/02/2016 7,405.90p 7,405.90p 6,975.88p 7,262.55p 1375
08/02/2016 7,716.46p 7,716.46p 7,262.55p 7,405.90p 417
05/02/2016 7,692.58p 7,800.08p 7,262.55p 7,716.46p 1419
04/02/2016 6,545.86p 7,807.25p 6,545.86p 7,692.58p 4097
03/02/2016 6,354.74p 6,683.46p 6,211.40p 6,545.86p 639
02/02/2016 6,593.64p 6,593.64p 6,211.40p 6,354.74p 821
01/02/2016 6,928.10p 6,999.77p 6,402.52p 6,593.64p 725
29/01/2016 6,306.96p 7,149.79p 6,306.96p 6,593.64p 1033
28/01/2016 6,115.84p 6,402.52p 6,115.84p 6,306.96p 395
27/01/2016 5,733.60p 6,211.40p 5,733.60p 6,115.84p 603
26/01/2016 5,757.49p 5,821.99p 5,590.26p 5,733.60p 606
25/01/2016 5,303.58p 5,829.16p 5,303.58p 5,757.49p 1091
22/01/2016 5,351.36p 5,351.36p 5,188.90p 5,303.58p 97
21/01/2016 5,399.14p 5,399.14p 5,255.80p 5,351.36p 37
20/01/2016 5,685.82p 5,685.82p 5,255.80p 5,399.14p 390
19/01/2016 5,685.82p 5,685.82p 5,685.82p 5,685.82p 0
18/01/2016 5,781.38p 5,781.38p 5,590.26p 5,685.82p 82
15/01/2016 5,829.16p 5,876.94p 5,733.60p 5,781.38p 110
14/01/2016 6,163.62p 6,163.62p 5,638.04p 5,829.16p 747
13/01/2016 6,283.07p 6,283.07p 6,163.62p 6,163.62p 306
12/01/2016 6,068.06p 6,951.99p 6,068.06p 6,283.07p 1372
11/01/2016 5,375.25p 6,098.64p 5,375.25p 6,068.06p 808
08/01/2016 5,255.80p 5,445.48p 5,255.80p 5,375.25p 1468
07/01/2016 5,303.58p 5,332.24p 5,160.24p 5,255.80p 1006
06/01/2016 5,208.02p 5,303.58p 5,076.14p 5,303.58p 62
05/01/2016 5,208.02p 5,251.02p 5,064.68p 5,208.02p 356
04/01/2016 5,208.02p 5,251.02p 5,208.02p 5,208.02p 14
31/12/2015 5,208.02p 5,208.02p 5,070.41p 5,208.02p 9
30/12/2015 5,255.80p 5,255.80p 5,208.02p 5,208.02p 0
29/12/2015 5,255.80p 5,267.26p 5,160.24p 5,255.80p 305
24/12/2015 5,255.80p 5,255.80p 5,161.19p 5,255.80p 10
23/12/2015 5,255.80p 5,267.26p 5,164.06p 5,255.80p 12
22/12/2015 5,303.58p 5,303.58p 5,160.24p 5,255.80p 133
21/12/2015 5,303.58p 5,389.58p 5,160.24p 5,303.58p 368
18/12/2015 5,184.13p 5,341.80p 5,161.19p 5,303.58p 554
17/12/2015 5,136.35p 5,272.23p 4,969.12p 5,184.13p 646
16/12/2015 5,255.80p 5,255.80p 5,016.90p 5,136.35p 202
15/12/2015 5,494.70p 5,494.70p 5,160.24p 5,255.80p 504
14/12/2015 5,470.81p 5,532.92p 5,351.36p 5,494.70p 908
11/12/2015 5,470.81p 5,470.81p 5,399.14p 5,470.81p 241
10/12/2015 5,518.59p 5,602.20p 5,400.09p 5,470.81p 71
09/12/2015 5,518.59p 5,626.09p 5,446.92p 5,518.59p 586
08/12/2015 5,518.59p 5,638.04p 5,400.09p 5,518.59p 859
07/12/2015 5,327.47p 5,542.48p 5,327.47p 5,518.59p 5024
04/12/2015 5,208.02p 5,432.58p 5,208.02p 5,327.47p 210
03/12/2015 5,303.58p 5,446.92p 5,130.37p 5,208.02p 2207
02/12/2015 5,184.13p 5,418.25p 5,184.13p 5,303.58p 1197
01/12/2015 4,921.34p 5,198.46p 4,921.34p 5,136.35p 624
30/11/2015 5,399.14p 5,399.14p 4,778.00p 4,921.34p 948
27/11/2015 5,494.70p 5,606.50p 5,258.66p 5,399.14p 1509
26/11/2015 5,040.79p 5,528.14p 5,040.79p 5,494.70p 1133
25/11/2015 4,586.88p 5,160.24p 4,443.54p 5,040.79p 21012
24/11/2015 4,491.32p 4,634.66p 4,443.54p 4,586.88p 2986
23/11/2015 4,491.32p 4,491.32p 4,395.76p 4,491.32p 20
20/11/2015 4,634.66p 4,634.66p 4,300.20p 4,491.32p 289
19/11/2015 4,682.44p 4,682.44p 4,491.32p 4,634.66p 105
18/11/2015 4,204.64p 4,778.00p 4,204.64p 4,682.44p 674
17/11/2015 4,132.97p 4,343.20p 4,013.52p 4,204.64p 615
16/11/2015 4,204.64p 4,204.64p 3,965.74p 4,132.97p 851
13/11/2015 4,109.08p 4,300.20p 4,099.52p 4,204.64p 616
12/11/2015 4,061.30p 4,073.43p 3,965.74p 4,061.30p 4814
11/11/2015 4,061.30p 4,061.30p 4,061.30p 4,061.30p 0
10/11/2015 4,061.30p 4,061.30p 4,061.30p 4,061.30p 0
09/11/2015 4,061.30p 4,061.30p 4,061.30p 4,061.30p 0
06/11/2015 4,061.30p 4,061.30p 3,917.96p 4,061.30p 31
05/11/2015 4,109.08p 4,109.08p 3,917.96p 4,061.30p 108
04/11/2015 4,109.08p 4,199.86p 3,917.96p 4,109.08p 441
03/11/2015 4,109.08p 4,121.02p 3,917.96p 4,061.30p 1761
02/11/2015 4,156.86p 4,156.86p 3,977.20p 4,109.08p 322
30/10/2015 4,204.64p 4,204.64p 4,013.52p 4,156.86p 466
29/10/2015 4,204.64p 4,218.97p 4,013.52p 4,204.64p 489
28/10/2015 4,252.42p 4,252.42p 4,204.64p 4,204.64p 26
27/10/2015 4,252.42p 4,290.64p 4,252.42p 4,252.42p 1
26/10/2015 4,443.54p 4,443.54p 4,204.64p 4,252.42p 400
23/10/2015 4,443.54p 4,443.54p 4,300.20p 4,443.54p 115
22/10/2015 4,156.86p 4,582.10p 4,156.86p 4,443.54p 1696
21/10/2015 4,013.52p 4,204.64p 4,013.52p 4,156.86p 5094
20/10/2015 4,013.52p 4,013.52p 3,917.96p 4,013.52p 488
19/10/2015 4,013.52p 4,013.52p 4,003.96p 4,013.52p 128
16/10/2015 4,013.52p 4,013.52p 3,917.96p 4,013.52p 157
15/10/2015 4,013.52p 4,013.52p 4,011.61p 4,013.52p 69
14/10/2015 4,013.52p 4,013.52p 3,917.96p 4,013.52p 140
13/10/2015 4,013.52p 4,013.52p 3,917.96p 4,013.52p 45
12/10/2015 4,013.52p 4,085.19p 4,013.52p 4,085.19p 26
09/10/2015 3,965.74p 4,067.03p 3,965.74p 4,013.52p 4780
08/10/2015 3,774.62p 4,066.08p 3,774.62p 3,965.74p 6663
07/10/2015 3,679.06p 3,817.62p 3,679.06p 3,774.62p 2550
06/10/2015 3,679.06p 3,719.18p 3,679.06p 3,679.06p 219
05/10/2015 3,679.06p 3,724.92p 3,679.06p 3,679.06p 216
02/10/2015 3,679.06p 3,679.06p 3,535.72p 3,679.06p 52
01/10/2015 3,679.06p 3,724.93p 3,679.06p 3,679.06p 159
30/09/2015 3,679.06p 3,679.06p 3,679.06p 3,679.06p 0
29/09/2015 3,679.06p 3,726.84p 3,538.58p 3,679.06p 262
28/09/2015 3,774.62p 3,774.62p 3,535.72p 3,679.06p 244
25/09/2015 3,774.62p 3,774.62p 3,774.62p 3,774.62p 7

*Close Price adjusted for both dividends and splits