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
26/07/2012 10,654.93p 10,654.93p 10,320.47p 10,654.93p 5
25/07/2012 10,654.93p 10,654.93p 10,224.91p 10,654.93p 0
24/07/2012 10,654.93p 10,654.93p 10,224.91p 10,654.93p 105
23/07/2012 10,654.93p 10,654.93p 10,320.47p 10,654.93p 27
20/07/2012 10,654.93p 10,654.93p 10,439.92p 10,654.93p 3
19/07/2012 10,798.27p 10,798.27p 10,224.91p 10,654.93p 176
18/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 15
17/07/2012 10,798.27p 10,798.27p 10,697.94p 10,798.27p 0
16/07/2012 10,798.27p 10,798.27p 10,697.94p 10,798.27p 0
13/07/2012 10,798.27p 10,798.27p 10,697.94p 10,798.27p 1
12/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 2
11/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
10/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
09/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
06/07/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 111
05/07/2012 10,798.27p 10,798.27p 10,760.05p 10,798.27p 12
04/07/2012 10,798.27p 10,798.27p 10,769.60p 10,798.27p 110
03/07/2012 10,798.27p 10,798.27p 10,702.71p 10,798.27p 27
02/07/2012 10,798.27p 10,798.27p 10,033.79p 10,798.27p 465
29/06/2012 10,750.49p 10,798.27p 10,607.15p 10,798.27p 105
28/06/2012 10,798.27p 10,798.27p 10,511.59p 10,750.49p 65
27/06/2012 10,798.27p 10,798.27p 10,750.49p 10,798.27p 0
26/06/2012 10,798.27p 10,798.27p 10,750.49p 10,798.27p 9
25/06/2012 10,798.27p 10,798.27p 10,798.27p 10,798.27p 2
22/06/2012 10,798.27p 10,798.27p 10,511.59p 10,798.27p 63
21/06/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
20/06/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
19/06/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 0
18/06/2012 10,798.27p 10,798.27p 10,607.15p 10,798.27p 105
15/06/2012 10,798.27p 10,893.83p 10,798.27p 10,798.27p 102
14/06/2012 10,798.27p 11,061.06p 10,798.27p 10,798.27p 1
13/06/2012 10,798.27p 11,132.73p 10,798.27p 10,798.27p 0
12/06/2012 11,132.73p 11,132.73p 10,798.27p 10,798.27p 246
11/06/2012 11,228.29p 11,323.85p 11,084.95p 11,132.73p 419
08/06/2012 11,037.17p 11,323.85p 11,037.17p 11,228.29p 410
07/06/2012 11,037.17p 11,180.51p 10,702.71p 11,037.17p 42
06/06/2012 11,037.17p 11,037.17p 10,702.71p 11,037.17p 0
01/06/2012 11,037.17p 11,037.17p 10,702.71p 11,037.17p 10
31/05/2012 11,180.51p 11,180.51p 10,702.71p 11,037.17p 33
30/05/2012 11,276.07p 11,276.07p 11,180.51p 11,180.51p 42
29/05/2012 11,228.29p 11,276.07p 11,180.51p 11,276.07p 471
28/05/2012 11,228.29p 11,237.85p 11,228.29p 11,228.29p 0
25/05/2012 11,228.29p 11,237.85p 11,228.29p 11,228.29p 10
24/05/2012 11,276.07p 11,295.19p 11,276.07p 11,276.07p 3
23/05/2012 11,610.53p 11,677.42p 11,276.07p 11,276.07p 96
22/05/2012 11,706.09p 11,706.09p 11,467.19p 11,706.09p 56
21/05/2012 11,706.09p 11,706.09p 11,658.31p 11,706.09p 19
18/05/2012 11,706.09p 11,706.09p 11,467.19p 11,706.09p 26
17/05/2012 11,944.99p 11,944.99p 11,467.19p 11,706.09p 20
16/05/2012 12,183.89p 12,183.89p 11,467.19p 11,944.99p 28
15/05/2012 12,183.89p 12,183.89p 12,112.22p 12,183.89p 1
14/05/2012 12,183.89p 12,183.89p 11,944.99p 12,183.89p 4
11/05/2012 12,183.89p 12,231.67p 11,944.99p 12,183.89p 0
10/05/2012 12,183.89p 12,231.67p 11,944.99p 12,183.89p 0
09/05/2012 12,183.89p 12,231.67p 11,944.99p 12,183.89p 0
08/05/2012 12,231.67p 12,231.67p 11,944.99p 12,183.89p 84
04/05/2012 12,231.67p 12,231.67p 12,183.89p 12,231.67p 0
03/05/2012 12,183.89p 12,231.67p 12,183.89p 12,231.67p 13
02/05/2012 12,183.89p 12,222.12p 12,183.89p 12,183.89p 103
01/05/2012 12,040.55p 12,231.67p 12,040.55p 12,183.89p 43
30/04/2012 12,040.55p 12,231.67p 11,849.43p 12,040.55p 0
27/04/2012 12,040.55p 12,231.67p 11,849.43p 12,040.55p 0
26/04/2012 12,040.55p 12,231.67p 11,849.43p 12,040.55p 21
25/04/2012 12,040.55p 12,078.78p 12,040.55p 12,040.55p 0
24/04/2012 12,040.55p 12,078.78p 12,040.55p 12,040.55p 26
23/04/2012 11,849.43p 12,040.55p 11,849.43p 12,040.55p 74
20/04/2012 11,849.43p 12,231.67p 11,467.19p 11,849.43p 117
19/04/2012 11,849.43p 11,925.88p 11,467.19p 11,849.43p 0
18/04/2012 11,849.43p 11,925.88p 11,467.19p 11,849.43p 21
17/04/2012 11,849.43p 11,849.43p 11,581.86p 11,849.43p 0
16/04/2012 11,753.87p 11,849.43p 11,581.86p 11,849.43p 0
13/04/2012 11,658.31p 11,753.87p 11,581.86p 11,753.87p 166
12/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 0
11/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 0
10/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 0
05/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 80
04/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 39
03/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 126
02/04/2012 11,658.31p 11,658.31p 11,276.07p 11,658.31p 31
30/03/2012 11,658.31p 11,658.31p 11,658.31p 11,658.31p 14
29/03/2012 11,658.31p 11,658.31p 11,658.31p 11,658.31p 25
28/03/2012 11,658.31p 11,658.31p 11,180.51p 11,658.31p 97
27/03/2012 12,136.11p 12,136.11p 11,467.19p 11,658.31p 230
26/03/2012 12,136.11p 12,136.11p 11,849.43p 12,136.11p 28
23/03/2012 12,040.55p 12,136.11p 12,040.55p 12,136.11p 10
22/03/2012 12,040.55p 12,040.55p 11,658.31p 12,040.55p 0
21/03/2012 12,040.55p 12,040.55p 11,658.31p 12,040.55p 15
20/03/2012 12,040.55p 12,040.55p 12,040.55p 12,040.55p 0
19/03/2012 12,040.55p 12,040.55p 12,040.55p 12,040.55p 8
16/03/2012 12,040.55p 12,040.55p 11,658.31p 12,040.55p 992
15/03/2012 12,661.69p 12,661.69p 11,467.19p 12,040.55p 365
14/03/2012 13,330.61p 13,330.61p 11,944.99p 12,661.69p 204
13/03/2012 13,473.95p 13,473.95p 13,187.27p 13,330.61p 31
12/03/2012 13,473.95p 13,473.95p 13,187.27p 13,473.95p 0
09/03/2012 13,473.95p 13,473.95p 13,187.27p 13,473.95p 0
08/03/2012 13,473.95p 13,473.95p 13,187.27p 13,473.95p 17
07/03/2012 13,712.85p 13,712.85p 13,091.71p 13,473.95p 73
06/03/2012 13,712.85p 13,712.85p 13,378.39p 13,712.85p 122
05/03/2012 13,569.51p 13,712.85p 13,378.39p 13,712.85p 31
02/03/2012 13,665.07p 13,665.07p 13,187.27p 13,569.51p 23
01/03/2012 13,665.07p 13,665.07p 13,187.27p 13,665.07p 17
29/02/2012 13,999.53p 13,999.53p 13,282.83p 13,665.07p 123
28/02/2012 14,286.21p 14,286.21p 13,665.07p 13,999.53p 170
27/02/2012 14,333.99p 14,410.44p 14,333.99p 14,333.99p 65
24/02/2012 14,333.99p 14,410.44p 14,333.99p 14,333.99p 14
23/02/2012 14,333.99p 14,582.45p 14,142.87p 14,333.99p 65
22/02/2012 14,333.99p 14,357.88p 14,333.99p 14,333.99p 11
21/02/2012 14,333.99p 14,381.77p 14,047.31p 14,333.99p 0
20/02/2012 14,381.77p 14,381.77p 14,047.31p 14,333.99p 16
17/02/2012 14,381.77p 14,381.77p 14,308.19p 14,381.77p 10
16/02/2012 14,381.77p 14,381.77p 14,308.19p 14,381.77p 0
15/02/2012 14,381.77p 14,381.77p 14,308.19p 14,381.77p 21
14/02/2012 14,429.55p 14,429.55p 13,951.75p 14,381.77p 67
13/02/2012 14,525.11p 14,525.11p 14,142.87p 14,429.55p 1344
10/02/2012 14,620.67p 14,620.67p 14,142.87p 14,525.11p 35
09/02/2012 14,620.67p 14,620.67p 14,572.89p 14,620.67p 0
08/02/2012 14,620.67p 14,620.67p 14,572.89p 14,620.67p 0
07/02/2012 14,620.67p 14,620.67p 14,572.89p 14,620.67p 11
06/02/2012 14,620.67p 14,716.23p 14,142.87p 14,620.67p 0
03/02/2012 14,716.23p 14,716.23p 14,142.87p 14,620.67p 48
02/02/2012 14,716.23p 14,716.23p 14,333.99p 14,716.23p 0
01/02/2012 14,716.23p 14,716.23p 14,333.99p 14,716.23p 0
31/01/2012 14,716.23p 14,716.23p 14,333.99p 14,716.23p 0
30/01/2012 14,716.23p 14,716.23p 14,333.99p 14,716.23p 14
27/01/2012 14,716.23p 14,945.57p 14,716.23p 14,716.23p 21
26/01/2012 14,811.79p 14,811.79p 13,975.64p 14,716.23p 105
25/01/2012 14,811.79p 14,907.35p 14,811.79p 14,811.79p 0
24/01/2012 14,811.79p 14,907.35p 14,811.79p 14,811.79p 29
23/01/2012 14,811.79p 14,983.80p 14,333.99p 14,811.79p 0
20/01/2012 14,907.35p 14,983.80p 14,333.99p 14,811.79p 43
19/01/2012 14,907.35p 14,983.80p 14,525.11p 14,907.35p 36
18/01/2012 14,907.35p 14,907.35p 14,525.11p 14,907.35p 4
17/01/2012 14,811.79p 14,983.80p 14,811.79p 14,907.35p 0
16/01/2012 14,811.79p 14,811.79p 14,333.99p 14,811.79p 35
13/01/2012 14,907.35p 14,907.35p 14,572.89p 14,811.79p 13
12/01/2012 14,907.35p 14,907.35p 14,525.11p 14,907.35p 0
11/01/2012 14,907.35p 14,907.35p 14,525.11p 14,907.35p 0
10/01/2012 14,907.35p 14,907.35p 14,525.11p 14,907.35p 3
09/01/2012 14,955.13p 15,289.59p 14,620.67p 14,907.35p 17
06/01/2012 14,955.13p 15,289.59p 14,907.35p 14,955.13p 0
05/01/2012 14,955.13p 15,289.59p 14,907.35p 14,955.13p 0
04/01/2012 14,955.13p 15,289.59p 14,907.35p 14,955.13p 0
03/01/2012 15,194.03p 15,289.59p 14,907.35p 15,002.91p 0
30/12/2011 15,194.03p 15,289.59p 14,907.35p 15,194.03p 0
29/12/2011 15,194.03p 15,289.59p 14,907.35p 15,194.03p 0
28/12/2011 15,289.59p 15,289.59p 14,907.35p 15,194.03p 16
23/12/2011 15,289.59p 15,289.59p 15,098.47p 15,289.59p 7
22/12/2011 15,289.59p 15,289.59p 15,098.47p 15,289.59p 1
21/12/2011 15,385.15p 15,385.15p 15,098.47p 15,289.59p 16
20/12/2011 15,385.15p 15,385.15p 15,098.47p 15,385.15p 32
19/12/2011 15,385.15p 15,385.15p 15,098.47p 15,385.15p 0
16/12/2011 15,385.15p 15,385.15p 15,098.47p 15,385.15p 0
15/12/2011 15,385.15p 15,385.15p 15,098.47p 15,385.15p 0
14/12/2011 15,385.15p 15,385.15p 15,098.47p 15,385.15p 73
13/12/2011 15,385.15p 15,385.15p 15,098.47p 15,385.15p 0
12/12/2011 15,385.15p 15,385.15p 15,098.47p 15,385.15p 4
09/12/2011 15,385.15p 15,480.71p 15,289.59p 15,385.15p 0
08/12/2011 15,480.71p 15,480.71p 15,289.59p 15,385.15p 42
07/12/2011 15,480.71p 15,480.71p 15,476.89p 15,480.71p 0
06/12/2011 15,480.71p 15,480.71p 15,476.89p 15,480.71p 0
05/12/2011 15,480.71p 15,480.71p 15,476.89p 15,480.71p 6
02/12/2011 15,480.71p 15,480.71p 15,289.59p 15,480.71p 34
01/12/2011 15,480.71p 15,528.49p 15,289.59p 15,480.71p 0
30/11/2011 15,528.49p 15,528.49p 15,289.59p 15,480.71p 76
29/11/2011 15,528.49p 15,576.27p 15,528.49p 15,528.49p 0
28/11/2011 15,528.49p 15,576.27p 15,528.49p 15,528.49p 6
25/11/2011 15,767.39p 15,767.39p 15,289.59p 15,528.49p 127
24/11/2011 15,767.39p 15,767.39p 15,523.71p 15,767.39p 0
23/11/2011 15,528.49p 15,767.39p 15,523.71p 15,767.39p 45
22/11/2011 15,767.39p 15,767.39p 15,289.59p 15,528.49p 41
21/11/2011 15,767.39p 15,767.39p 15,767.39p 15,767.39p 0
18/11/2011 15,767.39p 15,767.39p 15,767.39p 15,767.39p 0
17/11/2011 15,767.39p 15,767.39p 15,767.39p 15,767.39p 0
16/11/2011 15,767.39p 15,767.39p 15,767.39p 15,767.39p 104
15/11/2011 15,767.39p 15,910.73p 15,289.59p 15,767.39p 0
14/11/2011 15,910.73p 15,910.73p 15,289.59p 15,767.39p 99
11/11/2011 15,910.73p 15,977.62p 15,582.96p 15,910.73p 37
10/11/2011 16,054.07p 16,149.63p 15,767.39p 15,910.73p 0
09/11/2011 16,149.63p 16,149.63p 15,767.39p 15,910.73p 105
08/11/2011 16,149.63p 16,149.63p 15,767.39p 16,149.63p 0
07/11/2011 16,149.63p 16,149.63p 15,767.39p 16,149.63p 31
04/11/2011 16,149.63p 16,226.08p 15,775.04p 16,149.63p 32
03/11/2011 16,197.41p 16,197.41p 15,480.71p 16,149.63p 126
02/11/2011 16,197.41p 16,297.75p 16,197.41p 16,197.41p 9
01/11/2011 16,197.41p 16,197.41p 15,869.64p 16,197.41p 0
31/10/2011 16,197.41p 16,197.41p 15,869.64p 16,197.41p 7
28/10/2011 16,149.63p 16,245.19p 15,862.95p 16,197.41p 234
27/10/2011 16,149.63p 16,149.63p 15,775.04p 16,149.63p 11
26/10/2011 16,149.63p 16,149.63p 15,771.59p 16,149.63p 0
25/10/2011 16,149.63p 16,149.63p 15,771.59p 16,149.63p 10
24/10/2011 16,149.63p 16,149.63p 15,768.06p 16,149.63p 3
21/10/2011 16,149.63p 16,226.08p 16,054.07p 16,149.63p 35
20/10/2011 16,149.63p 16,149.63p 16,073.18p 16,149.63p 0
19/10/2011 15,958.51p 16,149.63p 15,958.51p 16,149.63p 28
18/10/2011 16,054.07p 16,054.07p 16,054.07p 16,054.07p 0
17/10/2011 15,576.27p 15,910.73p 15,576.27p 15,910.73p 56
14/10/2011 15,504.60p 15,576.27p 15,289.59p 15,576.27p 53
13/10/2011 14,620.67p 15,480.71p 14,611.11p 15,432.93p 245
12/10/2011 14,620.67p 14,620.67p 14,429.55p 14,620.67p 126
11/10/2011 13,856.19p 14,429.55p 13,846.64p 14,047.31p 277

*Close Price adjusted for both dividends and splits