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
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
10/10/2011 13,665.07p 13,856.19p 13,665.07p 13,760.63p 83
07/10/2011 13,450.06p 13,655.52p 13,450.06p 13,545.62p 208
06/10/2011 13,655.52p 13,655.52p 12,996.15p 12,996.15p 145
05/10/2011 13,626.37p 13,655.52p 13,402.28p 13,402.28p 81
04/10/2011 13,187.27p 13,199.22p 12,900.59p 13,199.22p 49
03/10/2011 15,002.91p 15,002.91p 12,900.59p 13,187.27p 50573
30/09/2011 15,289.59p 15,289.59p 14,047.31p 14,047.31p 357
29/09/2011 15,767.39p 16,553.37p 15,289.59p 15,289.59p 113
28/09/2011 16,245.19p 16,245.19p 15,934.62p 15,934.62p 48
27/09/2011 16,269.08p 17,032.60p 15,934.62p 15,934.62p 681
26/09/2011 17,132.46p 17,176.90p 16,531.87p 16,531.87p 55
23/09/2011 16,722.99p 17,553.88p 16,722.99p 16,722.99p 72
22/09/2011 17,487.47p 17,487.47p 16,818.55p 16,818.55p 68
21/09/2011 17,726.37p 17,941.38p 17,678.59p 17,678.59p 54
20/09/2011 17,869.71p 18,156.39p 17,678.59p 18,156.39p 86
19/09/2011 18,156.39p 18,156.39p 18,156.39p 18,156.39p 0
16/09/2011 18,156.39p 18,156.39p 17,774.15p 17,774.15p 56
15/09/2011 16,938.00p 18,347.51p 15,958.51p 18,180.28p 3084
14/09/2011 16,245.19p 16,245.19p 15,958.51p 15,958.51p 27
13/09/2011 15,982.40p 16,077.96p 15,982.40p 16,077.96p 28
12/09/2011 15,982.40p 16,722.99p 15,982.40p 16,722.99p 28
09/09/2011 16,054.07p 16,531.39p 15,958.51p 15,958.51p 83
08/09/2011 16,245.19p 16,890.22p 16,057.89p 16,149.63p 75
07/09/2011 16,598.76p 16,598.76p 16,245.19p 16,245.19p 26
06/09/2011 16,460.20p 16,460.20p 16,245.19p 16,245.19p 69
05/09/2011 16,627.43p 16,642.24p 16,531.87p 16,531.87p 32
02/09/2011 16,627.43p 16,627.43p 16,627.43p 16,627.43p 1
01/09/2011 16,555.76p 17,108.10p 16,436.31p 16,436.31p 63
31/08/2011 16,436.31p 16,436.31p 16,436.31p 16,436.31p 1
30/08/2011 16,627.43p 16,856.77p 16,436.31p 16,436.31p 71
26/08/2011 16,436.31p 16,914.11p 16,436.31p 16,914.11p 53
25/08/2011 17,187.41p 17,187.41p 16,531.87p 16,531.87p 4
24/08/2011 16,722.99p 16,722.99p 16,531.87p 16,531.87p 73
23/08/2011 17,200.79p 17,200.79p 16,722.99p 16,722.99p 192
22/08/2011 17,200.79p 17,602.14p 17,009.67p 17,009.67p 46
19/08/2011 17,200.79p 17,211.30p 17,009.67p 17,009.67p 43
18/08/2011 17,678.59p 18,060.83p 17,129.12p 17,129.12p 112
17/08/2011 17,688.14p 17,688.14p 17,678.59p 17,678.59p 1
16/08/2011 18,156.39p 18,156.39p 17,678.59p 17,678.59p 106
15/08/2011 18,538.63p 18,538.63p 18,156.39p 18,156.39p 14
12/08/2011 18,462.18p 18,634.19p 18,462.18p 18,634.19p 2
11/08/2011 18,156.39p 18,230.45p 17,965.27p 18,156.39p 69
10/08/2011 18,347.51p 18,634.19p 18,156.39p 18,634.19p 37
09/08/2011 18,443.07p 18,538.63p 17,702.48p 17,965.27p 237
08/08/2011 18,550.09p 18,634.19p 18,550.09p 18,634.19p 6
05/08/2011 18,538.63p 19,111.99p 18,454.53p 19,111.99p 123
04/08/2011 18,873.09p 19,398.67p 18,873.09p 19,398.67p 51
03/08/2011 19,470.34p 19,470.34p 19,398.67p 19,398.67p 5
02/08/2011 19,111.99p 19,117.72p 19,111.99p 19,111.99p 84
01/08/2011 19,398.67p 19,405.83p 19,398.67p 19,398.67p 47
29/07/2011 19,398.67p 19,398.67p 19,398.67p 19,398.67p 11
28/07/2011 19,780.91p 19,780.91p 19,709.24p 19,709.24p 2
27/07/2011 19,398.67p 19,685.35p 19,398.67p 19,685.35p 37
26/07/2011 19,398.67p 19,854.28p 19,398.67p 19,637.57p 0
25/07/2011 19,398.67p 19,854.28p 19,398.67p 19,542.01p 84
22/07/2011 19,589.79p 19,780.91p 19,398.67p 19,685.35p 0
21/07/2011 19,589.79p 19,780.91p 19,398.67p 19,589.79p 331
20/07/2011 19,733.13p 19,749.08p 19,542.01p 19,685.35p 54
19/07/2011 19,780.91p 19,780.91p 19,709.24p 19,709.24p 10
18/07/2011 19,481.14p 19,804.80p 19,446.45p 19,697.29p 80
15/07/2011 19,809.86p 19,809.86p 19,542.01p 19,625.62p 173
14/07/2011 19,494.23p 19,518.12p 19,494.23p 19,518.12p 3
13/07/2011 19,494.23p 19,518.12p 19,494.23p 19,518.12p 7
12/07/2011 19,518.12p 19,775.17p 19,398.67p 19,398.67p 96
11/07/2011 19,685.35p 19,749.85p 19,398.67p 19,398.67p 115
08/07/2011 19,111.99p 20,310.88p 18,920.87p 20,043.70p 669
07/07/2011 18,920.87p 19,080.93p 18,920.87p 18,920.87p 21
06/07/2011 18,825.31p 18,873.09p 18,368.81p 18,825.31p 162
05/07/2011 18,538.63p 18,658.08p 18,538.63p 18,658.08p 10
04/07/2011 18,889.81p 18,920.87p 18,889.81p 18,920.87p 8
01/07/2011 18,896.98p 19,099.09p 18,825.31p 18,825.31p 128
30/06/2011 18,634.19p 18,634.19p 18,634.19p 18,634.19p 7
29/06/2011 18,634.19p 18,634.19p 18,634.19p 18,634.19p 18
28/06/2011 18,634.19p 18,634.19p 18,624.63p 18,634.19p 123
27/06/2011 18,634.19p 18,634.19p 18,634.19p 18,634.19p 0
24/06/2011 18,634.19p 18,634.19p 18,634.19p 18,634.19p 0
23/06/2011 18,576.85p 18,634.19p 18,129.63p 18,634.19p 176
22/06/2011 18,156.39p 18,251.95p 18,156.39p 18,251.95p 11
21/06/2011 18,251.95p 18,347.51p 18,156.39p 18,347.51p 238
20/06/2011 18,443.07p 18,630.36p 18,156.39p 18,443.07p 388
17/06/2011 18,920.87p 19,054.86p 18,538.63p 18,562.52p 437
16/06/2011 18,634.19p 18,634.19p 18,595.96p 18,634.19p 46
15/06/2011 18,443.07p 18,751.15p 18,347.51p 18,419.18p 686
14/06/2011 18,634.19p 18,634.19p 18,443.07p 18,443.07p 218
13/06/2011 19,111.99p 19,111.99p 18,920.87p 18,944.76p 202
10/06/2011 18,443.07p 19,111.99p 18,443.07p 18,634.19p 171
09/06/2011 18,156.39p 19,108.16p 18,156.39p 18,443.07p 604
08/06/2011 17,869.71p 18,156.39p 17,869.71p 18,108.61p 1220
07/06/2011 17,866.84p 17,869.71p 17,866.84p 17,869.71p 1
06/06/2011 17,866.84p 17,869.71p 17,866.84p 17,869.71p 17
03/06/2011 17,869.71p 17,869.71p 17,869.71p 17,869.71p 60
02/06/2011 17,869.71p 18,156.39p 17,869.71p 18,060.83p 157
01/06/2011 17,583.03p 18,156.39p 17,583.03p 17,869.71p 301
31/05/2011 17,678.59p 17,869.71p 17,678.59p 17,869.71p 66

*Close Price adjusted for both dividends and splits