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
05/07/2022 17.50p 17.50p 17.50p 17.50p 0
04/07/2022 17.50p 18.78p 16.00p 17.50p 2231
01/07/2022 18.50p 18.50p 16.00p 17.50p 4255
30/06/2022 17.50p 20.00p 16.00p 18.50p 1087
29/06/2022 18.00p 18.00p 16.53p 18.00p 323
28/06/2022 18.00p 19.28p 16.53p 18.00p 113
27/06/2022 18.00p 19.50p 18.00p 18.00p 1831
24/06/2022 18.00p 18.00p 18.00p 18.00p 0
23/06/2022 18.00p 18.00p 16.50p 18.00p 13111
22/06/2022 18.00p 18.00p 18.00p 18.00p 0
21/06/2022 18.00p 18.60p 18.00p 18.00p 5371
20/06/2022 18.00p 18.00p 16.50p 18.00p 1093
17/06/2022 18.00p 18.00p 18.00p 18.00p 0
16/06/2022 18.00p 18.00p 17.50p 18.00p 49
15/06/2022 18.00p 18.00p 16.50p 18.00p 5361
14/06/2022 18.00p 18.00p 18.00p 18.00p 0
13/06/2022 20.00p 20.63p 17.00p 18.50p 29674
10/06/2022 21.50p 21.50p 19.52p 20.00p 27178
09/06/2022 21.50p 21.50p 21.50p 21.50p 0
08/06/2022 21.50p 22.45p 21.50p 21.50p 1750
07/06/2022 21.50p 22.45p 20.00p 21.50p 1128
06/06/2022 21.50p 21.50p 21.50p 21.50p 0
03/06/2022 21.50p 23.00p 20.03p 21.50p 4115
02/06/2022 21.50p 23.00p 20.03p 21.50p 4115
01/06/2022 21.50p 23.00p 20.03p 21.50p 4115
31/05/2022 21.50p 21.50p 21.50p 21.50p 0
30/05/2022 21.50p 21.50p 21.50p 21.50p 0
27/05/2022 21.50p 21.50p 20.48p 21.50p 5555
26/05/2022 21.50p 21.50p 21.50p 21.50p 0
25/05/2022 21.50p 23.00p 20.50p 21.50p 503
24/05/2022 21.50p 22.99p 21.50p 21.50p 41
23/05/2022 21.50p 21.50p 21.50p 21.50p 0
20/05/2022 21.50p 23.00p 20.48p 21.50p 2227
19/05/2022 21.50p 22.99p 21.50p 21.50p 58
18/05/2022 22.50p 23.00p 20.00p 21.50p 28986
17/05/2022 22.50p 22.50p 21.01p 22.50p 14462
16/05/2022 23.50p 24.99p 21.00p 22.50p 12401
13/05/2022 23.50p 23.50p 22.18p 23.50p 2636
12/05/2022 24.50p 25.00p 22.00p 23.50p 13809
11/05/2022 24.50p 24.50p 23.05p 24.00p 125
10/05/2022 22.50p 25.00p 22.50p 24.00p 16189
09/05/2022 22.50p 24.00p 21.66p 22.50p 1094
06/05/2022 22.50p 22.50p 21.15p 22.50p 208
05/05/2022 22.50p 23.98p 21.76p 22.50p 412
04/05/2022 20.50p 24.00p 20.00p 22.50p 13694
03/05/2022 20.00p 21.00p 20.00p 21.00p 14507
02/05/2022 20.00p 20.00p 20.00p 20.00p 410
29/04/2022 20.00p 20.00p 20.00p 20.00p 410
28/04/2022 18.50p 20.00p 17.51p 19.50p 18389
27/04/2022 18.50p 18.50p 17.17p 18.50p 346
26/04/2022 18.50p 18.50p 17.51p 18.50p 557
25/04/2022 18.50p 18.50p 18.50p 18.50p 0
22/04/2022 18.50p 18.50p 18.50p 18.50p 0
21/04/2022 18.50p 19.75p 18.50p 18.50p 47
20/04/2022 18.50p 18.50p 18.50p 18.50p 0
19/04/2022 18.50p 19.90p 18.50p 18.50p 5250
18/04/2022 17.50p 19.00p 17.00p 18.50p 27523
15/04/2022 17.50p 19.00p 17.00p 18.50p 27523
14/04/2022 17.50p 19.00p 17.00p 18.50p 27523
13/04/2022 15.75p 18.00p 15.75p 17.50p 32921
12/04/2022 15.00p 16.50p 14.00p 15.75p 22103
11/04/2022 15.00p 15.00p 15.00p 15.00p 0
08/04/2022 15.00p 15.00p 13.53p 15.00p 1666
07/04/2022 15.00p 15.00p 15.00p 15.00p 0
06/04/2022 15.00p 15.00p 15.00p 15.00p 0
05/04/2022 15.00p 15.71p 13.50p 15.00p 46993
04/04/2022 14.50p 15.55p 13.00p 15.00p 103309
01/04/2022 15.50p 17.00p 13.00p 14.50p 72135
31/03/2022 16.75p 18.00p 15.00p 15.50p 16639
30/03/2022 16.75p 17.40p 15.50p 16.75p 17331
29/03/2022 16.75p 16.75p 16.75p 16.75p 0
28/03/2022 16.75p 16.75p 15.55p 16.75p 13611
25/03/2022 16.75p 16.75p 16.75p 16.75p 0
24/03/2022 16.75p 16.75p 16.00p 16.75p 2000
23/03/2022 16.75p 17.98p 16.02p 16.75p 24126
22/03/2022 16.75p 16.75p 15.50p 16.75p 49956
21/03/2022 15.50p 18.00p 15.00p 16.75p 64274
18/03/2022 15.50p 15.50p 15.50p 15.50p 0
17/03/2022 15.50p 15.50p 15.50p 15.50p 0
16/03/2022 15.50p 15.50p 15.20p 15.50p 91
15/03/2022 15.50p 15.50p 15.03p 15.50p 1666
14/03/2022 15.50p 16.00p 15.01p 15.50p 32559
11/03/2022 15.50p 16.00p 15.00p 15.50p 107307
10/03/2022 15.50p 15.95p 15.50p 15.50p 1214
09/03/2022 16.00p 16.00p 15.00p 15.50p 10312
08/03/2022 16.50p 16.50p 15.00p 16.00p 13850
07/03/2022 17.50p 17.50p 15.00p 16.50p 131
04/03/2022 19.00p 19.00p 15.00p 17.50p 29832
03/03/2022 19.00p 19.00p 19.00p 19.00p 0
02/03/2022 19.00p 19.00p 19.00p 19.00p 0
01/03/2022 21.00p 21.00p 19.00p 19.00p 10961
28/02/2022 21.00p 22.00p 21.00p 21.00p 4586
25/02/2022 21.50p 21.50p 21.00p 21.00p 0
24/02/2022 21.00p 21.00p 20.00p 21.00p 1111
23/02/2022 21.00p 22.00p 20.00p 21.00p 695
22/02/2022 21.00p 21.00p 21.00p 21.00p 0
21/02/2022 21.50p 21.50p 20.00p 21.00p 718
18/02/2022 21.50p 22.10p 20.00p 21.00p 5434
17/02/2022 21.50p 22.14p 21.50p 21.50p 1181
16/02/2022 21.50p 21.50p 21.50p 21.50p 0
15/02/2022 21.50p 21.50p 20.00p 21.50p 571
14/02/2022 21.50p 21.50p 20.00p 21.50p 2630
11/02/2022 21.50p 21.50p 20.00p 21.50p 2403
10/02/2022 21.50p 22.15p 20.00p 21.50p 16205
09/02/2022 21.50p 22.15p 20.00p 21.50p 2967
08/02/2022 21.50p 21.50p 21.50p 21.50p 0
07/02/2022 22.50p 23.00p 20.00p 21.50p 11127
04/02/2022 22.50p 22.50p 22.38p 22.50p 500
03/02/2022 22.50p 22.75p 22.00p 22.50p 9731
02/02/2022 22.50p 22.50p 22.00p 22.00p 3645
01/02/2022 22.50p 22.50p 22.00p 22.50p 5573
31/01/2022 22.50p 22.50p 22.00p 22.50p 40000
28/01/2022 22.50p 22.50p 22.00p 22.50p 2331
27/01/2022 22.50p 22.50p 22.50p 22.50p 0
26/01/2022 22.50p 22.50p 22.50p 22.50p 2178
25/01/2022 22.50p 23.00p 22.00p 22.50p 446
24/01/2022 23.50p 23.50p 22.00p 22.50p 2505
21/01/2022 23.00p 23.96p 22.00p 23.50p 2126
20/01/2022 23.50p 24.00p 21.00p 23.00p 54104
19/01/2022 23.50p 23.80p 22.90p 23.50p 7090
18/01/2022 24.00p 24.00p 23.00p 23.50p 5887
17/01/2022 23.50p 25.00p 22.02p 24.00p 15188
14/01/2022 23.50p 23.50p 22.02p 23.50p 4480
13/01/2022 19.00p 25.00p 19.00p 23.50p 89563
12/01/2022 26.75p 27.00p 26.75p 26.75p 1261
10/01/2022 26.75p 26.75p 25.65p 26.75p 213
07/01/2022 26.50p 28.00p 25.65p 26.75p 22555
06/01/2022 26.50p 26.50p 26.40p 26.50p 5104
05/01/2022 26.50p 26.90p 25.00p 25.00p 25566
04/01/2022 27.00p 27.00p 25.00p 26.50p 2795
31/12/2021 27.00p 27.00p 26.00p 27.00p 2222
30/12/2021 28.00p 29.00p 26.00p 27.00p 5575
29/12/2021 28.00p 28.00p 28.00p 28.00p 5893
27/12/2021 28.00p 28.70p 28.00p 28.00p 1272
24/12/2021 28.00p 28.70p 28.00p 28.00p 1272
23/12/2021 28.00p 28.00p 27.00p 28.00p 1188
22/12/2021 28.50p 28.70p 27.05p 28.00p 3629
21/12/2021 28.50p 28.50p 27.00p 28.50p 844
20/12/2021 29.00p 29.00p 27.00p 28.50p 5905
17/12/2021 31.00p 31.00p 27.50p 29.00p 25004
16/12/2021 31.50p 33.00p 29.00p 31.00p 7155
15/12/2021 31.50p 31.75p 31.50p 31.50p 15
14/12/2021 33.50p 33.50p 30.00p 31.50p 8117
13/12/2021 34.50p 34.50p 30.50p 33.50p 11353
10/12/2021 34.50p 34.50p 30.00p 34.50p 11820
09/12/2021 34.50p 34.50p 33.00p 34.50p 188
08/12/2021 34.50p 34.50p 33.00p 34.50p 2083
07/12/2021 34.50p 34.50p 33.00p 34.50p 2253
06/12/2021 36.00p 36.00p 33.00p 34.50p 928
03/12/2021 35.50p 36.00p 35.00p 36.00p 500
02/12/2021 35.50p 36.00p 34.00p 36.00p 10093
01/12/2021 36.00p 36.00p 29.00p 36.00p 15647
30/11/2021 36.00p 36.00p 35.00p 36.00p 8705
29/11/2021 36.50p 36.50p 35.00p 36.00p 9024
26/11/2021 37.00p 38.00p 33.00p 36.50p 11415
25/11/2021 37.00p 37.00p 36.00p 37.00p 2741
24/11/2021 37.00p 37.00p 36.00p 37.00p 555
23/11/2021 37.00p 37.00p 36.00p 37.00p 1949
22/11/2021 37.00p 37.00p 36.00p 37.00p 1019
19/11/2021 37.00p 37.89p 36.00p 37.00p 8264
18/11/2021 37.00p 37.00p 36.00p 37.00p 10951
17/11/2021 37.00p 37.00p 36.00p 37.00p 6403
16/11/2021 37.00p 37.00p 36.00p 37.00p 4
15/11/2021 37.00p 37.20p 35.50p 37.00p 9044
12/11/2021 37.00p 37.00p 36.00p 37.00p 2958
11/11/2021 37.00p 37.24p 37.00p 37.00p 4000
10/11/2021 37.00p 37.00p 36.00p 37.00p 2539
09/11/2021 38.00p 38.00p 36.00p 37.00p 254377
08/11/2021 38.00p 38.00p 37.00p 38.00p 1398
05/11/2021 38.50p 39.00p 36.00p 38.00p 84225
04/11/2021 37.50p 38.50p 37.00p 38.50p 1619
03/11/2021 36.00p 38.00p 35.00p 37.50p 524673
02/11/2021 35.50p 36.50p 34.40p 36.00p 70983
01/11/2021 35.50p 35.75p 34.40p 35.50p 13254
29/10/2021 34.00p 35.50p 32.00p 35.50p 510697
28/10/2021 33.50p 34.00p 32.82p 33.75p 78966
27/10/2021 32.50p 35.00p 32.00p 33.00p 21648
26/10/2021 33.00p 33.00p 32.00p 33.00p 2306
25/10/2021 33.00p 33.00p 33.00p 33.00p 0
22/10/2021 32.50p 33.75p 31.90p 33.00p 10728
21/10/2021 31.00p 33.00p 30.00p 31.00p 39925
20/10/2021 31.00p 31.00p 30.00p 31.00p 7418
19/10/2021 31.00p 31.00p 30.00p 31.00p 3969
18/10/2021 31.50p 32.00p 30.00p 31.00p 4225
15/10/2021 31.00p 32.00p 30.00p 31.50p 9266
14/10/2021 31.50p 31.50p 30.25p 31.50p 26558
13/10/2021 32.00p 32.00p 30.00p 31.50p 29404
12/10/2021 32.00p 32.00p 31.00p 32.00p 19489
11/10/2021 32.00p 32.00p 30.00p 32.00p 31578
08/10/2021 32.50p 33.10p 30.02p 32.00p 31852
07/10/2021 35.50p 37.00p 30.00p 32.50p 77256
06/10/2021 36.00p 36.00p 36.00p 36.00p 0
05/10/2021 36.00p 36.00p 36.00p 36.00p 0
04/10/2021 36.00p 36.00p 36.00p 36.00p 0
01/10/2021 36.00p 36.00p 36.00p 36.00p 0
30/09/2021 36.00p 36.00p 33.00p 36.00p 4859
29/09/2021 36.00p 36.00p 35.02p 36.00p 2000
28/09/2021 35.50p 36.00p 35.00p 36.00p 6035
27/09/2021 35.50p 36.00p 35.00p 35.50p 12855
24/09/2021 35.00p 36.00p 35.00p 35.50p 31331

*Close Price adjusted for both dividends and splits