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
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
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

*Close Price adjusted for both dividends and splits