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
23/09/2021 34.00p 36.00p 32.10p 35.00p 49163
22/09/2021 35.00p 35.88p 33.00p 34.00p 18425
21/09/2021 34.00p 36.00p 33.00p 35.00p 42732
20/09/2021 35.50p 35.89p 32.75p 33.00p 42236
17/09/2021 37.00p 38.00p 33.15p 35.50p 42470
16/09/2021 36.00p 38.00p 35.00p 37.00p 35884
15/09/2021 40.50p 40.50p 35.00p 36.00p 207504
14/09/2021 41.25p 41.84p 39.00p 40.50p 57315
13/09/2021 20.90p 41.75p 6.06p 41.25p 40197
10/09/2021 43.00p 47.00p 42.00p 43.50p 21459
09/09/2021 43.50p 44.00p 42.25p 43.00p 12916
08/09/2021 44.00p 45.00p 42.50p 43.50p 14840
07/09/2021 44.00p 45.00p 43.25p 44.00p 9390
06/09/2021 44.50p 48.00p 43.00p 44.00p 11567
03/09/2021 44.50p 44.50p 44.33p 44.50p 1490
02/09/2021 44.00p 45.00p 44.00p 44.50p 1788
01/09/2021 43.50p 45.00p 43.00p 44.00p 87733
31/08/2021 43.50p 43.50p 43.25p 43.50p 489
27/08/2021 43.50p 44.00p 43.50p 43.50p 3410
26/08/2021 43.50p 43.90p 43.00p 43.50p 21855
25/08/2021 44.50p 45.00p 43.00p 43.50p 22528
24/08/2021 44.50p 45.00p 43.00p 44.50p 37094
23/08/2021 44.50p 45.00p 44.03p 44.50p 37838
20/08/2021 47.00p 58.00p 42.00p 44.50p 121715
19/08/2021 55.00p 58.00p 55.00p 55.00p 1008
18/08/2021 55.00p 55.00p 52.88p 55.00p 2205
17/08/2021 55.00p 55.00p 53.01p 55.00p 2500
16/08/2021 55.00p 55.60p 55.00p 55.00p 2875
13/08/2021 55.00p 56.40p 55.00p 55.00p 1129
12/08/2021 55.00p 57.79p 55.00p 55.00p 2153
11/08/2021 55.00p 55.00p 55.00p 55.00p 0
10/08/2021 55.00p 55.00p 55.00p 55.00p 0
09/08/2021 53.50p 58.00p 52.00p 55.00p 2523
06/08/2021 53.50p 54.50p 53.50p 53.50p 358
05/08/2021 53.50p 54.66p 53.50p 53.50p 3842
04/08/2021 53.50p 54.50p 53.50p 53.50p 1500
03/08/2021 53.00p 55.00p 51.06p 53.50p 12249
02/08/2021 51.50p 53.00p 51.00p 53.00p 9663
30/07/2021 52.50p 53.00p 50.00p 51.50p 57573
29/07/2021 52.50p 52.50p 50.05p 52.50p 342
28/07/2021 52.50p 52.95p 50.05p 52.50p 1616
27/07/2021 52.50p 53.00p 50.00p 52.50p 4000
26/07/2021 52.50p 52.50p 50.00p 52.50p 1500
23/07/2021 52.50p 52.50p 50.25p 52.50p 2793
22/07/2021 52.50p 52.50p 50.55p 52.50p 2991
21/07/2021 52.50p 54.00p 50.00p 52.50p 5247
20/07/2021 52.50p 53.00p 50.00p 52.50p 7739
19/07/2021 56.50p 57.00p 50.00p 52.50p 11995
16/07/2021 56.50p 56.50p 55.00p 56.50p 2493
15/07/2021 57.50p 60.00p 53.00p 56.50p 7491
14/07/2021 59.50p 63.00p 55.00p 57.50p 8888
13/07/2021 59.50p 59.82p 56.00p 59.50p 8602
12/07/2021 59.50p 59.82p 56.42p 59.50p 4266
09/07/2021 61.00p 63.00p 56.00p 59.50p 20407
08/07/2021 61.00p 61.38p 60.99p 61.00p 5429
07/07/2021 61.00p 61.00p 60.99p 61.00p 4099
06/07/2021 63.50p 63.70p 57.55p 61.00p 27468
05/07/2021 64.50p 66.00p 62.00p 63.50p 55329
02/07/2021 65.50p 66.00p 63.00p 64.50p 5326
01/07/2021 65.50p 66.90p 63.00p 65.50p 2724
30/06/2021 67.00p 70.00p 62.00p 65.50p 10739
29/06/2021 71.00p 74.00p 65.00p 67.50p 11522
28/06/2021 70.00p 73.00p 68.00p 71.00p 15251
25/06/2021 68.00p 73.00p 65.00p 70.00p 17014
24/06/2021 74.50p 76.00p 65.00p 68.00p 47375
23/06/2021 66.50p 92.00p 64.50p 74.50p 400079
22/06/2021 58.50p 60.00p 56.00p 58.00p 10356
21/06/2021 58.50p 59.75p 56.00p 58.50p 935
18/06/2021 60.00p 60.24p 56.00p 58.50p 18681
17/06/2021 63.50p 65.00p 58.50p 60.00p 15713
16/06/2021 55.00p 75.00p 55.00p 63.50p 116526
15/06/2021 54.00p 54.99p 53.20p 54.00p 1331
14/06/2021 54.00p 54.16p 53.20p 54.00p 3481
11/06/2021 54.00p 54.23p 54.00p 54.00p 5876
10/06/2021 53.50p 55.00p 53.00p 54.00p 1930
09/06/2021 53.50p 54.00p 52.00p 53.50p 1271
08/06/2021 53.50p 55.00p 52.00p 53.50p 8586
07/06/2021 55.00p 55.48p 53.20p 55.00p 2837
04/06/2021 55.00p 55.60p 53.50p 55.00p 2498
03/06/2021 55.00p 55.00p 53.50p 55.00p 2292
02/06/2021 56.50p 58.00p 52.00p 55.00p 16415
01/06/2021 56.50p 57.00p 55.06p 56.50p 2591
28/05/2021 57.50p 58.70p 55.00p 56.50p 989
27/05/2021 58.00p 60.00p 55.00p 57.50p 19690
26/05/2021 61.00p 62.00p 58.00p 58.00p 15900
25/05/2021 62.00p 63.00p 59.00p 61.00p 368
24/05/2021 62.00p 62.00p 59.13p 62.00p 3784
21/05/2021 62.00p 65.00p 59.00p 62.00p 21595
20/05/2021 65.50p 68.00p 60.00p 62.00p 26638
19/05/2021 65.50p 65.50p 63.20p 65.50p 3646
18/05/2021 65.50p 67.90p 65.50p 65.50p 418
17/05/2021 65.50p 65.50p 63.00p 65.50p 6811
14/05/2021 65.50p 65.50p 63.00p 65.50p 5727
13/05/2021 65.00p 68.00p 61.00p 65.00p 4307
12/05/2021 65.00p 65.00p 62.00p 65.00p 268
11/05/2021 67.50p 70.00p 62.00p 65.00p 4745
10/05/2021 67.50p 67.50p 65.00p 67.50p 4831
07/05/2021 67.50p 67.50p 65.00p 67.50p 11092
06/05/2021 67.50p 67.50p 65.00p 67.50p 100
05/05/2021 67.50p 67.50p 65.00p 67.50p 12154
04/05/2021 67.50p 67.50p 65.00p 67.50p 3338
30/04/2021 67.50p 67.50p 67.40p 67.50p 277
29/04/2021 67.00p 70.00p 64.00p 67.50p 15939
28/04/2021 67.00p 67.40p 64.00p 67.00p 5610
27/04/2021 67.00p 67.00p 64.00p 67.00p 29
26/04/2021 67.00p 70.00p 64.00p 67.00p 32848
23/04/2021 64.50p 65.00p 63.00p 65.00p 2989
22/04/2021 63.50p 66.00p 63.00p 64.50p 28582
21/04/2021 63.00p 64.00p 63.00p 63.50p 15959
20/04/2021 62.50p 64.00p 61.21p 63.00p 14695
19/04/2021 62.50p 64.00p 61.06p 62.50p 11585
16/04/2021 62.00p 64.00p 60.60p 62.50p 2641
15/04/2021 62.00p 62.00p 60.48p 62.00p 4615
14/04/2021 60.00p 64.00p 59.00p 62.00p 62709
13/04/2021 60.00p 63.00p 57.06p 60.00p 3474
12/04/2021 60.00p 63.00p 57.18p 60.00p 21787
09/04/2021 59.00p 62.88p 57.00p 60.00p 6188
08/04/2021 63.00p 64.00p 56.51p 59.00p 22718
07/04/2021 63.00p 63.00p 61.70p 63.00p 2549
06/04/2021 63.00p 63.00p 60.00p 63.00p 12886
01/04/2021 62.50p 66.00p 60.00p 63.00p 3317
31/03/2021 62.50p 62.80p 62.50p 62.50p 187
30/03/2021 62.50p 63.00p 59.00p 62.50p 1650
29/03/2021 62.50p 62.84p 59.00p 62.50p 1901
26/03/2021 62.50p 62.50p 59.00p 62.50p 3280
25/03/2021 61.50p 66.00p 58.00p 62.50p 11002
24/03/2021 61.50p 65.00p 58.50p 61.50p 853
23/03/2021 61.50p 62.90p 58.35p 61.50p 12746
22/03/2021 61.50p 62.00p 58.35p 61.50p 5074
19/03/2021 61.50p 61.50p 58.35p 61.50p 8572
18/03/2021 61.50p 64.00p 57.00p 61.50p 24512
17/03/2021 64.00p 64.00p 60.50p 64.00p 9651
16/03/2021 64.00p 68.00p 60.00p 64.00p 4461
15/03/2021 66.50p 70.00p 60.00p 65.00p 5078
12/03/2021 66.50p 66.50p 63.00p 66.50p 11605
11/03/2021 66.50p 66.50p 63.00p 66.50p 6672
10/03/2021 67.50p 68.00p 64.90p 66.50p 22899
09/03/2021 68.00p 70.00p 65.00p 67.50p 12412
08/03/2021 67.50p 70.00p 65.05p 68.00p 32542
05/03/2021 67.50p 69.00p 65.10p 67.50p 3565
04/03/2021 67.50p 68.80p 65.10p 67.50p 6722
03/03/2021 67.50p 70.00p 65.00p 65.00p 13760
02/03/2021 67.50p 69.90p 65.10p 67.50p 2088
01/03/2021 71.50p 75.00p 65.00p 67.50p 11528
26/02/2021 72.00p 75.00p 67.00p 71.50p 10894
25/02/2021 72.50p 75.00p 70.00p 70.00p 20380
24/02/2021 69.00p 75.00p 65.35p 73.00p 42963
23/02/2021 69.00p 73.00p 65.11p 69.00p 23384
22/02/2021 71.00p 73.00p 65.00p 69.00p 37072
19/02/2021 73.50p 75.00p 65.00p 70.00p 87029
18/02/2021 72.50p 76.00p 67.00p 74.00p 85554
17/02/2021 83.50p 85.00p 66.00p 80.00p 233679
16/02/2021 39.00p 95.00p 39.00p 82.50p 1030606
15/02/2021 36.50p 40.00p 36.50p 38.00p 44238
12/02/2021 35.50p 37.91p 34.20p 36.50p 8485
11/02/2021 36.00p 37.80p 34.00p 35.50p 49746
10/02/2021 32.50p 36.00p 31.00p 36.00p 11600
09/02/2021 32.50p 34.00p 31.06p 32.50p 28772
08/02/2021 34.00p 35.80p 31.06p 35.80p 14877
05/02/2021 34.00p 34.96p 31.80p 34.00p 12075
04/02/2021 32.00p 33.94p 32.00p 33.60p 31244
03/02/2021 32.00p 33.60p 32.00p 32.00p 3613
02/02/2021 32.00p 32.50p 31.00p 32.00p 1647
01/02/2021 32.00p 32.56p 30.50p 32.00p 7456
29/01/2021 32.50p 34.00p 30.80p 30.80p 2934
28/01/2021 32.50p 33.60p 31.00p 32.50p 2056
27/01/2021 33.00p 33.12p 32.00p 32.50p 17404
26/01/2021 34.00p 34.00p 32.04p 33.00p 3943
25/01/2021 34.00p 34.97p 33.00p 34.00p 18126
22/01/2021 34.00p 34.97p 33.04p 34.00p 18001
21/01/2021 36.00p 36.00p 33.03p 34.00p 36371
20/01/2021 36.00p 37.00p 35.00p 37.00p 2239
19/01/2021 36.50p 38.00p 35.00p 37.00p 10411
18/01/2021 36.50p 37.00p 35.00p 36.50p 22490
15/01/2021 36.50p 38.00p 35.00p 36.00p 52492
14/01/2021 36.50p 37.80p 35.00p 36.50p 13782
13/01/2021 39.00p 40.00p 36.00p 36.50p 43489
12/01/2021 39.00p 39.75p 38.00p 39.00p 22802
11/01/2021 37.00p 40.00p 36.00p 39.00p 28899
08/01/2021 37.00p 38.00p 36.14p 37.00p 28088
07/01/2021 36.50p 38.60p 35.03p 37.00p 96607
06/01/2021 37.00p 38.00p 35.10p 36.50p 47906
05/01/2021 38.50p 40.74p 33.01p 38.00p 152018
04/01/2021 30.00p 40.10p 30.00p 38.50p 339317
31/12/2020 28.50p 30.00p 27.00p 30.00p 77064
30/12/2020 25.00p 30.00p 24.99p 28.50p 135402
29/12/2020 24.00p 25.59p 22.01p 25.00p 939060
24/12/2020 24.00p 24.50p 23.00p 24.00p 12025
23/12/2020 24.50p 24.50p 23.00p 24.00p 17842
22/12/2020 24.50p 24.50p 23.20p 24.50p 6580
21/12/2020 24.50p 25.80p 23.36p 24.50p 2626
18/12/2020 24.50p 25.20p 23.30p 24.50p 114073
17/12/2020 26.50p 26.50p 23.01p 24.50p 50118
16/12/2020 26.50p 27.90p 25.00p 25.00p 20290
15/12/2020 27.00p 27.90p 25.08p 26.50p 45053
14/12/2020 24.00p 28.00p 24.00p 27.40p 113810
11/12/2020 24.50p 26.00p 23.60p 25.00p 3088
10/12/2020 24.50p 25.30p 23.00p 24.50p 62384
09/12/2020 25.50p 25.50p 23.37p 24.50p 45600
08/12/2020 24.50p 25.80p 24.20p 25.50p 72713

*Close Price adjusted for both dividends and splits