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
01/02/2024 1.85p 1.87p 1.80p 1.85p 81494
31/01/2024 1.85p 1.86p 1.80p 1.86p 580702
30/01/2024 1.85p 2.00p 1.70p 1.90p 470153
29/01/2024 1.85p 1.95p 1.70p 1.85p 1092958
26/01/2024 1.85p 1.85p 1.70p 1.85p 80391
25/01/2024 1.85p 1.90p 1.78p 1.85p 100526
24/01/2024 1.85p 1.90p 1.65p 1.85p 85263
23/01/2024 1.63p 2.00p 1.60p 1.85p 1446288
22/01/2024 1.63p 1.70p 1.55p 1.63p 623694
19/01/2024 1.60p 1.68p 1.60p 1.63p 160000
18/01/2024 1.60p 1.60p 1.51p 1.60p 368128
17/01/2024 1.60p 1.68p 1.50p 1.60p 30014
16/01/2024 1.55p 1.78p 1.53p 1.60p 252010
15/01/2024 1.48p 1.70p 1.48p 1.60p 1078698
12/01/2024 1.48p 1.55p 1.45p 1.52p 3520043
11/01/2024 1.55p 1.59p 1.45p 1.45p 1460507
10/01/2024 2.05p 2.30p 1.28p 1.59p 6156001
09/01/2024 2.65p 2.80p 2.52p 2.65p 66032
08/01/2024 2.85p 2.85p 2.50p 2.65p 17162
05/01/2024 2.75p 2.82p 2.54p 2.80p 408127
04/01/2024 2.65p 2.90p 2.50p 2.75p 392701
03/01/2024 2.65p 2.65p 2.65p 2.65p 1820883
02/01/2024 2.65p 2.65p 2.65p 2.65p 0
29/12/2023 2.65p 2.65p 2.51p 2.65p 7707
28/12/2023 2.65p 2.65p 2.56p 2.65p 17000
27/12/2023 2.65p 2.78p 2.65p 2.65p 398
22/12/2023 2.65p 2.80p 2.65p 2.65p 954
21/12/2023 2.65p 2.80p 2.50p 2.65p 205959
20/12/2023 2.90p 2.90p 2.50p 2.65p 223094
19/12/2023 2.65p 2.78p 2.50p 2.65p 24730
18/12/2023 2.65p 2.65p 2.50p 2.65p 10000
15/12/2023 2.55p 2.80p 2.50p 2.54p 317510
14/12/2023 2.55p 2.57p 2.52p 2.52p 6866
13/12/2023 2.55p 2.57p 2.55p 2.55p 1945
12/12/2023 2.55p 2.55p 2.50p 2.55p 18796
11/12/2023 2.55p 2.55p 2.55p 2.55p 0
08/12/2023 2.55p 2.57p 2.55p 2.55p 1562
07/12/2023 2.55p 2.55p 2.55p 2.55p 50000
06/12/2023 2.55p 2.55p 2.55p 2.55p 0
05/12/2023 2.55p 2.55p 2.55p 2.55p 78
04/12/2023 2.55p 2.55p 2.55p 2.55p 7507
01/12/2023 2.75p 3.00p 2.50p 2.55p 189292
30/11/2023 2.75p 3.00p 2.63p 2.75p 20046
29/11/2023 2.75p 2.75p 2.50p 2.75p 172
28/11/2023 2.65p 2.78p 2.50p 2.75p 5649
27/11/2023 2.65p 2.65p 2.60p 2.65p 0
24/11/2023 2.65p 2.65p 2.50p 2.65p 80048
23/11/2023 2.65p 2.65p 2.50p 2.65p 16379
22/11/2023 2.65p 2.65p 2.52p 2.65p 9586
21/11/2023 2.55p 2.65p 2.50p 2.65p 20205
20/11/2023 2.55p 2.55p 2.50p 2.55p 171
17/11/2023 2.55p 2.57p 2.55p 2.55p 230305
16/11/2023 2.55p 2.58p 2.50p 2.55p 48293
15/11/2023 2.55p 2.58p 2.50p 2.55p 26558
14/11/2023 2.55p 2.55p 2.50p 2.55p 115000
13/11/2023 2.55p 2.60p 2.55p 2.55p 300
10/11/2023 2.55p 2.60p 2.50p 2.55p 431458
09/11/2023 2.55p 2.65p 2.50p 2.55p 1044649
08/11/2023 2.55p 2.70p 2.55p 2.55p 301300
07/11/2023 2.65p 2.80p 2.53p 2.55p 156106
06/11/2023 3.05p 3.05p 2.60p 2.65p 353420
03/11/2023 2.80p 3.19p 2.80p 2.90p 557211
02/11/2023 2.75p 3.00p 2.60p 2.80p 328850
01/11/2023 2.60p 3.00p 2.50p 2.86p 20521
31/10/2023 2.60p 2.60p 2.57p 2.60p 0
30/10/2023 2.60p 2.75p 2.57p 2.60p 0
27/10/2023 2.75p 2.75p 2.70p 2.75p 0
26/10/2023 2.75p 2.77p 2.65p 2.75p 5647
25/10/2023 2.75p 2.75p 2.50p 2.75p 18341
24/10/2023 2.75p 3.00p 2.50p 2.75p 1572
23/10/2023 2.75p 2.75p 2.60p 2.75p 0
20/10/2023 2.75p 2.75p 2.60p 2.75p 0
19/10/2023 2.75p 2.75p 2.51p 2.75p 50300
18/10/2023 2.75p 2.75p 2.62p 2.75p 19083
17/10/2023 2.75p 3.00p 2.50p 2.75p 3095
16/10/2023 2.75p 2.75p 2.50p 2.75p 2602
13/10/2023 2.75p 2.75p 2.62p 2.75p 114400
12/10/2023 2.75p 2.75p 2.62p 2.75p 1603
11/10/2023 2.75p 2.75p 2.50p 2.75p 11636
10/10/2023 2.60p 3.00p 2.50p 2.75p 25155
09/10/2023 2.60p 2.64p 2.60p 2.60p 19070
06/10/2023 2.60p 2.65p 2.50p 2.60p 223889
05/10/2023 2.70p 2.74p 2.53p 2.70p 504720
04/10/2023 2.60p 2.73p 2.50p 2.70p 1316769
03/10/2023 2.55p 2.70p 2.50p 2.60p 145355
02/10/2023 2.85p 3.00p 2.50p 2.52p 528129
29/09/2023 2.85p 3.00p 2.72p 2.85p 188485
28/09/2023 2.85p 2.85p 2.70p 2.85p 121111
27/09/2023 2.85p 3.00p 2.70p 2.85p 108119
26/09/2023 2.85p 2.85p 2.85p 2.85p 141067
25/09/2023 2.85p 3.00p 2.70p 2.85p 84982
22/09/2023 3.25p 3.50p 2.50p 3.06p 513106
21/09/2023 3.50p 3.50p 3.00p 3.25p 633
20/09/2023 3.50p 3.50p 3.00p 3.25p 35517
19/09/2023 3.25p 3.50p 3.00p 3.25p 205051
18/09/2023 3.25p 3.50p 3.00p 3.25p 1162
15/09/2023 3.25p 3.25p 3.16p 3.25p 142875
14/09/2023 3.35p 3.50p 3.00p 3.25p 255136
13/09/2023 3.60p 3.60p 3.20p 3.35p 277
12/09/2023 3.60p 3.60p 3.20p 3.35p 102268
11/09/2023 3.25p 3.50p 2.80p 3.35p 1066156
08/09/2023 3.75p 4.00p 3.00p 3.25p 342325
07/09/2023 4.25p 4.50p 3.33p 3.75p 1176221
06/09/2023 3.25p 5.00p 3.25p 4.25p 2425173
05/09/2023 3.25p 3.25p 3.00p 3.25p 639
04/09/2023 3.25p 3.50p 3.00p 3.25p 1100
01/09/2023 3.25p 3.33p 3.25p 3.25p 0
31/08/2023 3.25p 3.43p 3.00p 3.25p 75331
30/08/2023 3.25p 3.25p 3.00p 3.25p 221
29/08/2023 3.25p 3.25p 3.00p 3.25p 7577
25/08/2023 3.25p 3.33p 3.25p 3.25p 0
24/08/2023 3.25p 3.50p 3.00p 3.25p 30963
23/08/2023 3.25p 3.25p 3.17p 3.25p 0
22/08/2023 3.25p 3.43p 3.25p 3.25p 7288
21/08/2023 3.25p 3.50p 3.25p 3.25p 1502
18/08/2023 3.25p 3.50p 3.00p 3.25p 21078
17/08/2023 3.25p 3.45p 3.25p 3.25p 5805
16/08/2023 3.25p 3.25p 3.17p 3.25p 0
15/08/2023 3.25p 3.25p 3.17p 3.25p 0
14/08/2023 3.25p 3.49p 3.00p 3.25p 700
11/08/2023 3.25p 3.25p 3.00p 3.25p 99
10/08/2023 3.25p 3.25p 3.00p 3.25p 3267
09/08/2023 3.50p 3.25p 3.17p 3.25p 0
08/08/2023 3.25p 3.50p 3.00p 3.25p 1185
07/08/2023 3.25p 3.49p 3.00p 3.25p 22483
04/08/2023 3.25p 3.45p 3.00p 3.25p 62313
03/08/2023 3.50p 3.50p 3.00p 3.25p 22972
02/08/2023 3.25p 3.50p 3.00p 3.25p 3785
01/08/2023 3.25p 3.25p 3.17p 3.25p 0
31/07/2023 3.25p 3.39p 3.18p 3.25p 95607
28/07/2023 3.25p 3.50p 3.00p 3.25p 82402
27/07/2023 3.25p 3.38p 3.25p 3.25p 0
26/07/2023 3.25p 3.26p 3.00p 3.26p 31952
25/07/2023 3.25p 3.26p 3.00p 3.25p 1384
24/07/2023 3.25p 3.25p 3.20p 3.25p 22157
21/07/2023 3.25p 3.25p 3.20p 3.25p 10999
20/07/2023 3.25p 3.25p 3.20p 3.25p 1313
19/07/2023 3.25p 3.25p 3.20p 3.25p 188
18/07/2023 3.25p 3.38p 3.25p 3.25p 0
17/07/2023 3.25p 3.30p 3.00p 3.25p 10692611
14/07/2023 3.25p 3.56p 3.00p 3.56p 7228
13/07/2023 3.25p 3.50p 2.70p 3.25p 158558
12/07/2023 3.25p 3.38p 3.25p 3.25p 104438
11/07/2023 3.25p 3.56p 3.00p 3.56p 20835
10/07/2023 3.25p 3.40p 3.25p 3.25p 441
07/07/2023 3.25p 3.40p 3.00p 3.25p 172740
06/07/2023 3.25p 3.56p 3.00p 3.56p 9152
05/07/2023 3.25p 3.56p 3.25p 3.25p 31245
04/07/2023 3.25p 3.56p 3.25p 3.25p 17329
03/07/2023 3.25p 3.56p 2.93p 3.25p 217339
30/06/2023 3.25p 3.50p 3.25p 3.25p 205869
29/06/2023 3.75p 3.75p 2.90p 3.25p 497747
28/06/2023 3.75p 4.00p 3.75p 3.75p 125658
27/06/2023 3.75p 4.00p 3.50p 3.75p 17134
26/06/2023 3.75p 3.93p 3.00p 3.75p 345239
23/06/2023 3.75p 3.95p 3.10p 3.75p 150022
22/06/2023 3.75p 4.00p 3.75p 3.75p 24776
21/06/2023 3.50p 4.00p 3.50p 3.75p 52538
20/06/2023 3.75p 4.08p 3.00p 4.08p 273325
19/06/2023 4.00p 4.50p 3.51p 4.48p 104630
16/06/2023 4.00p 4.43p 3.72p 4.00p 52257
15/06/2023 4.00p 4.50p 3.50p 4.00p 57868
14/06/2023 3.25p 4.50p 3.00p 4.00p 484300
13/06/2023 3.50p 3.80p 3.28p 3.50p 105672
12/06/2023 3.50p 4.00p 3.30p 3.50p 209956
09/06/2023 3.50p 4.00p 3.12p 3.50p 158572
08/06/2023 4.25p 4.50p 4.06p 4.25p 158783
07/06/2023 4.25p 4.32p 4.00p 4.25p 31880
06/06/2023 4.00p 4.50p 4.00p 4.25p 170249
05/06/2023 4.00p 4.40p 4.00p 4.00p 11205
02/06/2023 3.50p 4.50p 3.22p 4.00p 165471
01/06/2023 4.00p 4.08p 3.00p 3.25p 275078
31/05/2023 4.00p 4.00p 3.60p 3.75p 24900
30/05/2023 4.25p 4.25p 3.57p 3.75p 188949
26/05/2023 4.60p 4.65p 3.51p 4.25p 150822
25/05/2023 4.25p 5.00p 3.80p 4.60p 379834
24/05/2023 4.10p 4.50p 3.92p 3.92p 543126
23/05/2023 4.25p 4.50p 4.00p 4.10p 165014
22/05/2023 4.75p 5.00p 3.50p 4.25p 150425
19/05/2023 4.75p 4.75p 4.70p 4.75p 25425
18/05/2023 4.75p 4.75p 4.50p 4.75p 204101
17/05/2023 4.75p 4.75p 4.65p 4.75p 45000
16/05/2023 5.25p 5.25p 4.01p 4.75p 114989
15/05/2023 5.25p 5.50p 5.00p 5.25p 16979
12/05/2023 5.50p 5.50p 4.10p 5.25p 37412
11/05/2023 5.25p 5.25p 5.15p 5.25p 23579
10/05/2023 5.25p 5.25p 5.15p 5.25p 5200
09/05/2023 5.25p 5.25p 5.16p 5.25p 18023
05/05/2023 5.25p 5.33p 5.25p 5.25p 0
04/05/2023 5.25p 5.50p 5.00p 5.25p 1361
03/05/2023 5.25p 5.50p 5.00p 5.25p 97089
02/05/2023 5.25p 5.25p 5.00p 5.25p 26653
28/04/2023 5.25p 5.25p 5.00p 5.25p 12701
27/04/2023 5.25p 5.25p 5.16p 5.25p 7894
26/04/2023 5.25p 5.33p 5.25p 5.25p 0
25/04/2023 5.25p 5.25p 5.00p 5.25p 96
24/04/2023 5.25p 5.25p 5.00p 5.25p 560
21/04/2023 5.25p 5.25p 5.00p 5.25p 2156
20/04/2023 5.25p 5.50p 5.00p 5.25p 25142
19/04/2023 5.10p 5.25p 5.10p 5.25p 75046

*Close Price adjusted for both dividends and splits