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
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
27/05/2011 17,869.71p 17,965.27p 17,774.15p 17,965.27p 121
26/05/2011 17,200.79p 17,869.71p 17,200.79p 17,869.71p 829
25/05/2011 17,296.35p 17,296.35p 17,200.79p 17,296.35p 23900
24/05/2011 17,487.47p 17,678.59p 17,487.47p 17,678.59p 79
23/05/2011 17,602.14p 17,678.59p 17,602.14p 17,678.59p 93
20/05/2011 17,487.47p 17,678.59p 17,391.91p 17,583.03p 97
19/05/2011 17,200.79p 17,487.47p 17,108.86p 17,487.47p 57
18/05/2011 17,296.35p 17,391.91p 17,105.23p 17,391.91p 150
17/05/2011 17,487.47p 17,577.29p 17,391.91p 17,487.47p 104
16/05/2011 17,678.59p 17,678.59p 17,200.79p 17,678.59p 225
13/05/2011 17,869.71p 18,060.83p 17,850.60p 18,060.83p 155
12/05/2011 17,917.49p 17,917.49p 17,678.59p 17,869.71p 115
11/05/2011 18,060.83p 18,060.83p 18,060.83p 18,060.83p 0
10/05/2011 18,060.83p 18,156.39p 18,060.83p 18,156.39p 11
09/05/2011 18,156.39p 18,238.57p 17,967.18p 18,156.39p 1132
06/05/2011 17,965.27p 18,825.31p 17,965.27p 17,965.27p 1725
05/05/2011 17,960.49p 17,965.27p 17,960.49p 17,965.27p 41
04/05/2011 17,678.59p 17,965.27p 17,535.25p 17,965.27p 58
03/05/2011 17,869.71p 18,129.92p 17,391.91p 17,869.71p 723
28/04/2011 17,678.59p 18,156.39p 17,678.59p 18,156.39p 104
27/04/2011 18,156.39p 18,156.39p 18,156.39p 18,156.39p 2682
26/04/2011 18,156.39p 18,156.39p 18,146.83p 18,156.39p 204
21/04/2011 18,149.70p 18,156.39p 18,146.83p 18,156.39p 47
20/04/2011 17,869.71p 18,156.39p 17,869.71p 18,156.39p 32
19/04/2011 17,200.79p 17,968.08p 17,200.79p 17,869.71p 252
18/04/2011 17,675.72p 17,678.59p 17,675.72p 17,678.59p 4
15/04/2011 17,200.79p 17,678.59p 17,105.23p 17,678.59p 401
14/04/2011 17,869.71p 18,634.19p 17,200.79p 17,391.91p 175
13/04/2011 18,347.51p 18,634.19p 17,802.82p 18,634.19p 301
12/04/2011 18,634.19p 18,643.74p 18,347.51p 18,634.19p 281
11/04/2011 19,398.67p 19,767.53p 18,634.19p 18,634.19p 561
08/04/2011 18,825.31p 19,413.96p 18,825.31p 19,207.55p 276
07/04/2011 19,111.99p 19,767.53p 18,833.91p 19,494.23p 158
06/04/2011 19,016.43p 19,551.56p 19,016.43p 19,207.55p 49
05/04/2011 20,058.99p 20,058.99p 19,214.24p 19,350.89p 178
04/04/2011 19,685.35p 20,061.85p 19,589.79p 19,685.35p 144
01/04/2011 19,868.82p 19,868.82p 19,518.12p 19,685.35p 346
31/03/2011 19,494.23p 19,780.91p 19,111.99p 19,685.35p 172
30/03/2011 19,303.11p 20,201.37p 19,303.11p 19,494.23p 65
29/03/2011 19,972.03p 20,545.39p 19,494.23p 19,972.03p 230
28/03/2011 20,163.15p 20,378.16p 19,709.24p 19,780.91p 235
25/03/2011 20,354.27p 20,354.27p 20,306.49p 20,354.27p 213
24/03/2011 20,593.17p 20,679.17p 20,354.27p 20,354.27p 148
23/03/2011 20,449.83p 20,621.83p 20,449.83p 20,593.17p 141
22/03/2011 20,449.83p 20,832.07p 20,449.83p 20,593.17p 80
21/03/2011 20,067.59p 21,023.19p 19,780.91p 20,449.83p 218
18/03/2011 19,876.47p 19,876.47p 19,111.99p 19,589.79p 4484
17/03/2011 19,622.28p 19,685.35p 19,622.28p 19,685.35p 10
16/03/2011 19,866.91p 19,866.91p 19,111.99p 19,685.35p 1068
15/03/2011 19,111.99p 19,589.79p 18,825.31p 19,589.79p 1312
14/03/2011 19,780.91p 21,023.19p 19,111.99p 19,542.01p 309
11/03/2011 20,640.95p 21,023.19p 19,876.47p 21,023.19p 391
10/03/2011 21,156.97p 21,500.99p 20,721.93p 21,500.99p 21797
09/03/2011 21,500.99p 21,500.99p 21,500.99p 21,500.99p 0
08/03/2011 21,220.04p 21,500.99p 20,832.07p 21,500.99p 92
07/03/2011 21,023.19p 21,500.99p 21,023.19p 21,500.99p 83
04/03/2011 20,832.07p 21,500.99p 20,832.07p 21,500.99p 55
03/03/2011 20,832.07p 21,500.99p 20,832.07p 21,500.99p 4
02/03/2011 21,023.19p 21,023.19p 20,736.51p 21,023.19p 135
01/03/2011 21,327.07p 21,500.99p 21,023.19p 21,500.99p 1021
28/02/2011 20,832.07p 21,500.99p 20,832.07p 21,500.99p 29
25/02/2011 21,596.55p 21,596.55p 21,596.55p 21,596.55p 0
24/02/2011 20,832.07p 20,736.51p 20,736.51p 20,736.51p 33
23/02/2011 21,023.19p 21,692.11p 20,832.07p 21,692.11p 39
22/02/2011 21,548.77p 21,692.11p 21,477.10p 21,692.11p 18
21/02/2011 21,978.79p 21,978.79p 21,978.79p 21,978.79p 0
18/02/2011 21,214.31p 21,978.79p 21,023.19p 21,978.79p 116
17/02/2011 21,484.74p 21,692.11p 21,484.74p 21,692.11p 49
16/02/2011 21,023.19p 21,692.11p 21,023.19p 21,500.99p 62
15/02/2011 21,787.66p 21,787.66p 20,832.07p 20,832.07p 378
14/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
11/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
10/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
09/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
08/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
07/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
04/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
03/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
02/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 0
01/02/2011 23,507.75p 23,507.75p 23,469.52p 23,507.75p 11
31/01/2011 23,507.75p 23,565.08p 23,246.67p 23,507.75p 1109
28/01/2011 23,603.31p 23,603.31p 23,154.17p 23,603.31p 500
27/01/2011 23,698.86p 23,698.86p 23,507.75p 23,698.86p 356
26/01/2011 23,698.86p 23,698.86p 23,261.20p 23,698.86p 84
25/01/2011 23,507.75p 23,698.86p 23,136.97p 23,698.86p 2398
24/01/2011 23,698.86p 23,698.86p 22,960.86p 23,698.86p 1832
21/01/2011 23,698.86p 23,698.86p 23,316.63p 23,603.31p 357
20/01/2011 23,603.31p 23,889.98p 23,224.89p 23,889.98p 179
19/01/2011 23,412.19p 23,603.31p 23,412.19p 23,603.31p 292
18/01/2011 23,412.19p 23,889.98p 23,151.31p 23,889.98p 582
17/01/2011 0.00p 23,889.98p 23,889.98p 23,889.98p 0
14/01/2011 0.00p 23,889.98p 23,889.98p 23,889.98p 0
13/01/2011 23,889.98p 23,889.98p 23,507.75p 23,889.98p 0
12/01/2011 23,889.98p 23,889.98p 23,507.75p 23,889.98p 0
11/01/2011 23,889.98p 23,889.98p 23,507.75p 23,889.98p 0
10/01/2011 23,889.98p 23,889.98p 23,507.75p 23,889.98p 225
07/01/2011 23,603.31p 23,603.31p 23,268.84p 23,603.31p 17
06/01/2011 23,412.19p 23,651.08p 23,199.04p 23,412.19p 433
05/01/2011 23,507.75p 23,698.86p 23,412.19p 23,698.86p 730
04/01/2011 23,412.19p 23,698.86p 23,389.25p 23,698.86p 267
31/12/2010 23,507.75p 23,507.75p 23,412.19p 23,459.96p 158
30/12/2010 23,221.06p 23,469.52p 22,934.39p 23,316.63p 141
29/12/2010 23,412.19p 23,889.98p 23,412.19p 23,889.98p 329
24/12/2010 23,889.98p 24,081.10p 23,889.98p 24,081.10p 49
23/12/2010 23,889.98p 24,176.66p 23,794.42p 24,176.66p 92
22/12/2010 23,889.98p 23,985.54p 23,889.98p 23,889.98p 933

*Close Price adjusted for both dividends and splits