Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Genuit Group (GEN) by Steve Moore in ShareProphets
- Watch Persimmon (PSN) by Harvey Jones in The Motley Fool
- Sell Headlam Group (HEAD) by Steve Moore in ShareProphets
- Buy Marwyn Value Investors Limited (MVI) by Tom Winnifrith in ShareProphets
- Buy Marwyn Value Investors Limited (MVI) by Steve Moore in ShareProphets
- Watch Greggs (GRG) by Zaven Boyrazian in The Motley Fool
- Watch Savannah Resources (SAV) by Ben McPoland in The Motley Fool
- Watch Fresnillo (FRES) by Andrew Mackie in The Motley Fool
- Buy Smith & Nephew (SN.) by Goldman Sachs
- Neutral Whitbread (WTB) by Goldman Sachs
- Overweight Young & Co's Brewery 'A' Shares (YNGA) by JP Morgan
- Hold Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Neutral SSE (SSE) by UBS
- Neutral Kingfisher (KGF) by UBS
- Neutral Johnson Matthey (JMAT) by UBS
- Hold Topps Tiles (TPT) by Canaccord Genuity
Mercantile Ports & Logistics Limited (MPL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/10/2013 | 7,835.91p | 7,931.47p | 7,835.91p | 7,835.91p | 0 |
| 24/10/2013 | 7,835.91p | 7,931.47p | 7,835.91p | 7,835.91p | 520 |
| 23/10/2013 | 7,835.91p | 7,931.47p | 7,835.91p | 7,835.91p | 58 |
| 22/10/2013 | 7,835.91p | 7,931.47p | 7,835.91p | 7,835.91p | 4 |
| 21/10/2013 | 7,835.91p | 7,931.47p | 7,835.91p | 7,835.91p | 68 |
| 18/10/2013 | 7,835.91p | 8,027.03p | 7,644.80p | 7,835.91p | 147 |
| 17/10/2013 | 7,835.91p | 7,979.25p | 7,835.91p | 7,835.91p | 0 |
| 16/10/2013 | 7,835.91p | 8,027.03p | 7,644.80p | 7,835.91p | 0 |
| 15/10/2013 | 7,883.69p | 8,027.03p | 7,644.80p | 7,835.91p | 1030 |
| 14/10/2013 | 7,883.69p | 8,027.03p | 7,692.58p | 7,883.69p | 547 |
| 11/10/2013 | 7,883.69p | 7,998.37p | 7,883.69p | 7,883.69p | 0 |
| 10/10/2013 | 7,883.69p | 7,998.37p | 7,883.69p | 7,883.69p | 0 |
| 09/10/2013 | 7,883.69p | 7,998.37p | 7,883.69p | 7,883.69p | 0 |
| 08/10/2013 | 7,883.69p | 7,998.37p | 7,883.69p | 7,883.69p | 86 |
| 07/10/2013 | 7,883.69p | 7,979.25p | 7,644.80p | 7,883.69p | 105 |
*Close Price adjusted for both dividends and splits