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
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
21/12/2010 24,367.78p 24,367.78p 23,889.98p 24,367.78p 383
20/12/2010 23,985.54p 24,367.78p 23,985.54p 24,367.78p 67
17/12/2010 24,176.66p 24,272.22p 24,176.66p 24,272.22p 29
16/12/2010 23,985.54p 24,367.78p 23,889.98p 24,367.78p 157
15/12/2010 24,081.10p 24,367.78p 24,081.10p 24,367.78p 226
14/12/2010 24,272.22p 24,463.34p 24,272.22p 24,463.34p 115
13/12/2010 24,558.90p 24,558.90p 24,081.10p 24,558.90p 54
10/12/2010 24,367.78p 24,544.57p 24,081.10p 24,367.78p 56
09/12/2010 24,558.90p 24,558.90p 24,538.84p 24,558.90p 31
08/12/2010 24,081.10p 24,558.90p 24,081.10p 24,558.90p 118
07/12/2010 24,511.13p 24,558.90p 24,081.10p 24,558.90p 137
06/12/2010 24,272.22p 24,535.01p 24,272.22p 24,511.13p 167
03/12/2010 24,845.58p 24,845.58p 24,272.22p 24,558.90p 208
02/12/2010 24,558.90p 24,654.46p 24,128.88p 24,558.90p 597
01/12/2010 24,558.90p 24,654.46p 24,558.90p 24,558.90p 12
30/11/2010 24,367.78p 24,367.78p 24,367.78p 24,367.78p 0
29/11/2010 24,367.78p 24,750.02p 24,272.22p 24,367.78p 452
26/11/2010 24,367.78p 24,415.56p 24,176.66p 24,367.78p 401
25/11/2010 24,367.78p 24,845.58p 24,320.00p 24,845.58p 161
24/11/2010 24,081.10p 24,367.78p 23,889.98p 24,367.78p 615
23/11/2010 24,272.22p 24,272.22p 24,157.55p 24,272.22p 152
22/11/2010 23,889.98p 24,272.22p 23,889.98p 24,272.22p 262
19/11/2010 24,272.22p 24,272.22p 23,985.54p 24,272.22p 256
18/11/2010 24,272.22p 24,272.22p 23,985.54p 24,272.22p 70
17/11/2010 24,272.22p 24,272.22p 23,698.86p 24,272.22p 132
16/11/2010 24,272.22p 24,272.22p 23,889.98p 24,272.22p 14
15/11/2010 24,081.10p 24,272.22p 24,081.10p 24,272.22p 134
12/11/2010 24,081.10p 24,367.78p 24,081.10p 24,367.78p 28
11/11/2010 24,845.58p 24,845.58p 24,845.58p 24,845.58p 0
10/11/2010 24,845.58p 24,845.58p 24,081.10p 24,845.58p 209
09/11/2010 24,463.34p 24,845.58p 24,367.78p 24,845.58p 67
08/11/2010 24,941.14p 24,941.14p 24,468.12p 24,941.14p 13
05/11/2010 25,036.70p 25,036.70p 24,821.69p 25,036.70p 26
04/11/2010 24,845.58p 24,845.58p 24,845.58p 24,845.58p 54
03/11/2010 24,654.46p 25,227.82p 24,654.46p 25,227.82p 53
02/11/2010 24,845.58p 25,132.26p 24,845.58p 25,132.26p 304
01/11/2010 25,323.38p 25,323.38p 24,845.58p 25,323.38p 350
29/10/2010 25,801.18p 25,801.18p 25,801.18p 25,801.18p 21
28/10/2010 25,801.18p 25,801.18p 25,371.16p 25,801.18p 572
27/10/2010 25,705.62p 25,772.75p 25,323.38p 25,323.38p 172
26/10/2010 25,705.62p 25,705.62p 25,138.00p 25,705.62p 472
25/10/2010 24,463.34p 25,705.62p 24,463.34p 25,705.62p 648
22/10/2010 23,889.98p 24,463.34p 23,889.98p 24,463.34p 2100
21/10/2010 23,985.54p 24,042.88p 23,985.54p 23,985.54p 3
20/10/2010 24,367.78p 24,367.78p 23,516.35p 24,367.78p 177
19/10/2010 23,698.86p 23,889.98p 23,698.86p 23,889.98p 293
18/10/2010 23,889.98p 24,558.90p 23,889.98p 24,367.78p 224
15/10/2010 24,463.34p 24,463.34p 23,889.98p 24,463.34p 371
14/10/2010 24,367.78p 24,457.61p 24,272.22p 24,367.78p 25
13/10/2010 24,367.78p 24,463.34p 24,367.78p 24,463.34p 54
12/10/2010 24,081.10p 24,367.78p 24,081.10p 24,367.78p 286
11/10/2010 24,272.22p 24,507.30p 24,033.33p 24,272.22p 588
08/10/2010 24,463.34p 24,841.76p 24,081.10p 24,081.10p 1231
07/10/2010 24,558.90p 25,323.38p 24,463.34p 25,036.70p 15660

*Close Price adjusted for both dividends and splits