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
12/08/2014 6,402.52p 6,689.20p 6,222.86p 6,450.30p 534
11/08/2014 6,354.74p 6,440.74p 6,220.95p 6,354.74p 114
08/08/2014 6,354.74p 6,440.74p 6,211.40p 6,354.74p 209
07/08/2014 6,641.42p 6,641.42p 6,211.40p 6,354.74p 291
06/08/2014 6,641.42p 6,784.76p 6,593.64p 6,641.42p 608
05/08/2014 6,641.42p 6,641.42p 6,450.30p 6,641.42p 0
04/08/2014 6,450.30p 6,641.42p 6,450.30p 6,641.42p 330
01/08/2014 6,450.30p 6,520.53p 6,312.69p 6,450.30p 245
31/07/2014 6,593.64p 6,593.64p 6,306.96p 6,450.30p 101
30/07/2014 6,593.64p 6,593.64p 6,410.16p 6,593.64p 0
29/07/2014 6,593.64p 6,593.64p 6,410.16p 6,593.64p 0
28/07/2014 6,593.64p 6,593.64p 6,410.16p 6,593.64p 10
25/07/2014 6,593.64p 6,708.31p 6,593.64p 6,593.64p 45
24/07/2014 6,593.64p 6,708.31p 6,410.16p 6,593.64p 55
23/07/2014 6,545.86p 6,708.31p 6,545.86p 6,593.64p 132
22/07/2014 6,498.08p 6,593.64p 6,498.08p 6,545.86p 207
21/07/2014 6,498.08p 6,689.20p 6,306.96p 6,498.08p 388
18/07/2014 6,498.08p 6,572.61p 6,498.08p 6,498.08p 62
17/07/2014 6,832.54p 6,832.54p 6,306.96p 6,498.08p 460
16/07/2014 6,880.32p 6,899.43p 6,689.20p 6,832.54p 31
15/07/2014 6,880.32p 7,071.44p 6,880.32p 6,880.32p 362
14/07/2014 6,928.10p 7,071.44p 6,689.20p 6,880.32p 383
11/07/2014 6,975.88p 7,138.33p 6,784.76p 6,928.10p 488
10/07/2014 7,119.22p 7,119.22p 6,880.32p 6,975.88p 103
09/07/2014 7,119.22p 7,358.12p 7,119.22p 7,119.22p 7
08/07/2014 7,262.55p 7,262.55p 6,880.32p 7,119.22p 178
07/07/2014 7,262.55p 7,377.23p 7,095.33p 7,262.55p 0
04/07/2014 7,310.33p 7,377.23p 7,095.33p 7,262.55p 109
03/07/2014 7,310.33p 7,310.33p 7,076.21p 7,310.33p 10
02/07/2014 7,310.33p 7,310.33p 7,167.00p 7,310.33p 21
01/07/2014 7,310.33p 7,310.33p 7,071.44p 7,310.33p 94
30/06/2014 7,358.12p 7,358.12p 7,071.44p 7,310.33p 131
27/06/2014 7,358.12p 7,358.12p 7,170.82p 7,358.12p 13
26/06/2014 7,358.12p 7,549.24p 7,167.00p 7,358.12p 378
25/06/2014 7,358.12p 7,358.12p 7,172.73p 7,358.12p 4
24/06/2014 7,310.33p 7,430.74p 7,071.44p 7,358.12p 0
23/06/2014 7,071.44p 7,430.74p 7,071.44p 7,405.90p 355
20/06/2014 7,023.66p 7,262.55p 7,023.66p 7,071.44p 302
19/06/2014 6,975.88p 7,167.00p 6,880.32p 7,023.66p 685
18/06/2014 6,975.88p 7,071.44p 6,784.76p 6,975.88p 81
17/06/2014 7,023.66p 7,023.66p 6,784.76p 6,975.88p 199
16/06/2014 6,975.88p 7,023.66p 6,956.76p 7,023.66p 171
13/06/2014 7,023.66p 7,023.66p 6,689.20p 6,975.88p 217
12/06/2014 7,310.33p 7,310.33p 6,832.54p 7,023.66p 297
11/06/2014 7,453.68p 7,501.46p 7,167.00p 7,310.33p 323
10/06/2014 7,453.68p 7,501.46p 7,327.54p 7,453.68p 21
09/06/2014 7,453.68p 7,501.46p 7,310.33p 7,453.68p 48
06/06/2014 7,453.68p 7,549.24p 7,262.55p 7,453.68p 655
05/06/2014 7,501.46p 7,573.13p 7,358.12p 7,501.46p 1417
04/06/2014 7,501.46p 7,549.24p 7,358.12p 7,501.46p 328
03/06/2014 7,644.80p 7,644.80p 7,453.68p 7,501.46p 444
02/06/2014 7,644.80p 7,644.80p 7,453.68p 7,644.80p 64
30/05/2014 7,644.80p 7,816.80p 7,453.68p 7,644.80p 1059
29/05/2014 7,549.24p 7,835.91p 7,453.68p 7,644.80p 1067
28/05/2014 7,405.90p 7,644.80p 7,367.67p 7,549.24p 1505
27/05/2014 7,453.68p 7,549.24p 7,262.55p 7,405.90p 361
23/05/2014 7,453.68p 7,453.68p 7,358.12p 7,453.68p 108
22/05/2014 7,453.68p 7,453.68p 7,358.12p 7,453.68p 141
21/05/2014 7,405.90p 7,511.01p 7,382.01p 7,453.68p 2127
20/05/2014 7,358.12p 7,476.04p 7,358.12p 7,405.90p 2494
19/05/2014 7,119.22p 7,434.56p 7,119.22p 7,358.12p 4209
16/05/2014 7,023.66p 7,262.55p 6,991.17p 7,119.22p 1071
15/05/2014 7,119.22p 7,119.22p 6,880.32p 7,023.66p 73
14/05/2014 6,999.77p 7,205.22p 6,975.88p 7,119.22p 127
13/05/2014 6,784.76p 6,999.77p 6,689.20p 6,999.77p 394
12/05/2014 6,784.76p 6,975.88p 6,784.76p 6,784.76p 293
09/05/2014 6,832.54p 6,880.32p 6,784.76p 6,784.76p 51
08/05/2014 6,832.54p 6,832.54p 6,593.64p 6,832.54p 73
07/05/2014 6,880.32p 6,880.32p 6,423.01p 6,832.54p 126
06/05/2014 7,023.66p 7,167.00p 6,698.75p 6,880.32p 237
02/05/2014 7,023.66p 7,023.66p 6,880.32p 7,023.66p 73
01/05/2014 7,167.00p 7,167.00p 6,582.71p 7,023.66p 536
30/04/2014 7,214.78p 7,262.55p 7,084.81p 7,167.00p 275
29/04/2014 7,119.22p 7,233.89p 7,119.22p 7,214.78p 155
28/04/2014 7,119.22p 7,190.89p 7,119.22p 7,119.22p 42
25/04/2014 7,119.22p 7,190.89p 6,995.94p 7,119.22p 0
24/04/2014 7,119.22p 7,190.89p 6,995.94p 7,119.22p 15
23/04/2014 7,119.22p 7,167.00p 6,975.88p 7,119.22p 42
22/04/2014 7,167.00p 7,167.00p 7,071.44p 7,167.00p 68
17/04/2014 7,214.78p 7,248.22p 7,167.00p 7,167.00p 163
16/04/2014 7,214.78p 7,243.44p 7,167.00p 7,214.78p 121
15/04/2014 7,071.44p 7,262.55p 7,071.44p 7,167.00p 593
14/04/2014 7,358.12p 7,453.68p 6,975.88p 7,071.44p 361
11/04/2014 7,453.68p 7,453.68p 7,167.00p 7,358.12p 227
10/04/2014 7,453.68p 7,453.68p 7,262.55p 7,453.68p 79
09/04/2014 7,453.68p 7,453.68p 7,369.58p 7,453.68p 10
08/04/2014 7,023.66p 7,833.05p 7,023.66p 7,453.68p 2582
07/04/2014 6,736.98p 7,109.66p 6,607.97p 7,023.66p 256
04/04/2014 6,402.52p 6,865.98p 6,306.96p 6,736.98p 1279
03/04/2014 6,593.64p 6,593.64p 6,211.40p 6,402.52p 1027
02/04/2014 6,593.64p 6,689.20p 6,545.86p 6,593.64p 653
01/04/2014 7,023.66p 7,023.66p 6,498.77p 6,593.64p 478
31/03/2014 6,975.88p 7,023.66p 6,784.76p 7,023.66p 152
28/03/2014 6,928.10p 7,167.00p 6,928.10p 6,975.88p 181
27/03/2014 6,832.54p 6,975.88p 6,689.20p 6,928.10p 428
26/03/2014 7,310.33p 7,310.33p 6,593.64p 6,832.54p 696
25/03/2014 7,310.33p 7,358.12p 7,262.55p 7,310.33p 103
24/03/2014 7,549.24p 7,620.91p 7,167.00p 7,310.33p 191
21/03/2014 7,597.02p 7,597.02p 7,314.00p 7,549.24p 73
20/03/2014 7,835.91p 7,835.91p 7,549.24p 7,597.02p 220
19/03/2014 7,835.91p 7,835.91p 7,167.00p 7,835.91p 381
18/03/2014 7,835.91p 7,835.91p 7,816.80p 7,835.91p 17
17/03/2014 7,835.91p 7,835.91p 7,835.91p 7,835.91p 24
14/03/2014 8,265.93p 8,283.14p 7,644.80p 7,835.91p 390
13/03/2014 8,265.93p 8,334.74p 8,122.60p 8,265.93p 725
12/03/2014 8,265.93p 8,600.39p 8,122.60p 8,265.93p 2183
11/03/2014 8,027.03p 8,504.83p 8,027.03p 8,265.93p 1850
10/03/2014 7,883.69p 8,316.42p 7,549.24p 8,027.03p 3111
07/03/2014 7,979.25p 8,122.60p 7,310.33p 7,883.69p 1071
06/03/2014 7,358.12p 8,122.60p 7,170.82p 7,931.47p 3480
05/03/2014 7,453.68p 8,003.14p 7,071.44p 7,358.12p 903
04/03/2014 6,928.10p 7,644.80p 6,856.43p 7,453.68p 1439
03/03/2014 6,928.10p 7,167.00p 6,693.97p 6,928.10p 739
28/02/2014 6,928.10p 7,071.44p 6,699.71p 6,928.10p 463
27/02/2014 7,358.12p 7,453.68p 6,689.20p 6,928.10p 4542
26/02/2014 7,405.90p 7,644.80p 7,167.00p 7,358.12p 742
25/02/2014 7,692.58p 7,735.58p 7,167.00p 7,405.90p 1046
24/02/2014 7,644.80p 7,702.13p 7,644.80p 7,692.58p 31
21/02/2014 7,788.13p 8,122.60p 7,554.01p 7,644.80p 379
20/02/2014 7,644.80p 7,788.13p 7,358.12p 7,788.13p 207
19/02/2014 8,074.82p 8,218.15p 7,167.00p 7,644.80p 589
18/02/2014 7,501.46p 8,313.71p 7,501.46p 8,074.82p 1159
17/02/2014 7,501.46p 7,776.58p 7,453.68p 7,501.46p 8046
14/02/2014 5,494.70p 7,835.91p 4,789.94p 7,501.46p 17466
13/02/2014 5,494.70p 5,685.82p 4,778.00p 5,494.70p 25293
12/02/2014 5,494.70p 5,685.82p 5,351.36p 5,494.70p 2695
11/02/2014 5,494.70p 5,638.04p 5,494.70p 5,494.70p 22
10/02/2014 5,494.70p 5,661.93p 5,494.70p 5,494.70p 21
07/02/2014 5,494.70p 5,724.04p 5,255.80p 5,494.70p 1310
06/02/2014 5,590.26p 5,590.26p 5,260.57p 5,494.70p 63
05/02/2014 5,494.70p 5,753.48p 5,255.80p 5,590.26p 905
04/02/2014 5,733.60p 5,733.60p 5,255.80p 5,494.70p 942
03/02/2014 5,781.38p 5,962.94p 5,542.48p 5,733.60p 100
31/01/2014 5,781.38p 5,962.94p 5,781.38p 5,781.38p 8
30/01/2014 5,781.38p 6,020.28p 5,547.25p 5,781.38p 37
29/01/2014 5,781.38p 5,962.94p 5,781.38p 5,781.38p 176
28/01/2014 5,781.38p 5,962.94p 5,781.38p 5,781.38p 39
27/01/2014 5,781.38p 5,972.50p 5,547.25p 5,781.38p 70
24/01/2014 5,781.38p 5,972.50p 5,733.60p 5,781.38p 318
23/01/2014 5,733.60p 6,022.20p 5,525.85p 5,781.38p 1395
22/01/2014 5,733.60p 5,829.16p 5,525.85p 5,733.60p 908
21/01/2014 5,733.60p 5,829.16p 5,542.48p 5,733.60p 74
20/01/2014 5,733.60p 5,876.94p 5,525.85p 5,733.60p 4308
17/01/2014 5,876.94p 5,924.72p 5,733.60p 5,733.60p 165
16/01/2014 6,020.28p 6,020.28p 5,733.60p 5,876.94p 2737
15/01/2014 6,259.18p 6,306.96p 6,020.28p 6,020.28p 33
14/01/2014 6,402.52p 6,402.52p 6,211.40p 6,306.96p 215
13/01/2014 6,402.52p 6,498.08p 6,020.28p 6,402.52p 300
10/01/2014 6,545.86p 6,784.76p 6,163.62p 6,402.52p 262
09/01/2014 6,545.86p 6,593.64p 6,306.96p 6,545.86p 0
08/01/2014 6,545.86p 6,593.64p 6,306.96p 6,545.86p 2172
07/01/2014 6,545.86p 6,736.98p 6,545.86p 6,545.86p 230
06/01/2014 6,689.20p 6,689.20p 6,330.85p 6,545.86p 18
03/01/2014 6,689.20p 6,822.98p 6,498.08p 6,689.20p 84
02/01/2014 6,832.54p 6,880.32p 6,498.08p 6,689.20p 190
31/12/2013 6,832.54p 7,023.66p 6,832.54p 6,832.54p 21
30/12/2013 6,928.10p 7,167.00p 6,700.66p 6,832.54p 1130
27/12/2013 7,023.66p 7,262.55p 6,784.76p 6,928.10p 82
24/12/2013 7,071.44p 7,262.55p 6,884.14p 7,023.66p 88
23/12/2013 7,071.44p 7,262.55p 6,880.32p 7,071.44p 97
20/12/2013 7,262.55p 7,262.55p 6,880.32p 7,071.44p 610
19/12/2013 7,262.55p 7,534.90p 7,167.00p 7,262.55p 0
18/12/2013 7,405.90p 7,534.90p 7,167.00p 7,262.55p 329
17/12/2013 7,405.90p 7,539.68p 7,405.90p 7,405.90p 59
16/12/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 518
13/12/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 148
12/12/2013 7,405.90p 7,635.24p 7,262.55p 7,405.90p 403
11/12/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 303
10/12/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 52
09/12/2013 7,405.90p 7,582.68p 7,405.90p 7,405.90p 28
06/12/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 0
05/12/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 185
04/12/2013 7,405.90p 7,405.90p 7,190.89p 7,405.90p 48
03/12/2013 7,405.90p 7,644.80p 7,270.74p 7,405.90p 298
02/12/2013 7,405.90p 7,405.90p 7,405.90p 7,405.90p 1
29/11/2013 7,405.90p 7,549.24p 7,176.55p 7,405.90p 41
28/11/2013 7,405.90p 7,620.91p 7,405.90p 7,405.90p 21
27/11/2013 7,405.90p 7,405.90p 7,167.00p 7,405.90p 17
26/11/2013 7,405.90p 7,620.91p 7,405.90p 7,405.90p 0
25/11/2013 7,405.90p 7,620.91p 7,405.90p 7,405.90p 70
22/11/2013 7,405.90p 7,640.02p 7,405.90p 7,405.90p 42
21/11/2013 7,405.90p 7,644.80p 7,171.77p 7,405.90p 222
20/11/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 84
19/11/2013 7,405.90p 7,630.46p 7,405.90p 7,405.90p 87
18/11/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 0
15/11/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 0
14/11/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 73
13/11/2013 7,405.90p 7,630.46p 7,167.00p 7,405.90p 121
12/11/2013 7,405.90p 7,644.80p 7,262.55p 7,405.90p 709
11/11/2013 7,405.90p 7,635.24p 7,405.90p 7,405.90p 167
08/11/2013 7,405.90p 7,635.24p 7,405.90p 7,405.90p 10
07/11/2013 7,405.90p 8,017.41p 7,167.00p 7,405.90p 596
06/11/2013 7,405.90p 7,644.80p 7,405.90p 7,405.90p 5600
05/11/2013 7,405.90p 7,702.13p 7,405.90p 7,405.90p 0
04/11/2013 7,501.46p 7,702.13p 7,405.90p 7,405.90p 95
01/11/2013 7,692.58p 7,740.35p 7,272.11p 7,501.46p 405
31/10/2013 7,788.13p 7,835.91p 7,463.23p 7,692.58p 120
30/10/2013 7,835.91p 7,835.91p 7,644.80p 7,788.13p 52
29/10/2013 7,835.91p 8,027.03p 7,835.91p 7,835.91p 209
28/10/2013 7,835.91p 8,064.91p 7,835.91p 7,835.91p 186

*Close Price adjusted for both dividends and splits