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
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
07/12/2020 25.00p 25.93p 23.00p 23.00p 60383
04/12/2020 23.00p 26.99p 22.00p 25.00p 78354
03/12/2020 23.00p 23.80p 22.20p 23.00p 76250
02/12/2020 23.50p 24.98p 22.00p 23.00p 180168
01/12/2020 22.00p 23.00p 22.00p 22.00p 45845
30/11/2020 22.00p 22.00p 22.00p 22.00p 0
27/11/2020 22.00p 22.00p 22.00p 22.00p 0
26/11/2020 22.00p 22.00p 21.12p 22.00p 10000
25/11/2020 22.00p 23.00p 21.80p 22.00p 2051
24/11/2020 22.00p 22.00p 21.80p 22.00p 2861
23/11/2020 21.50p 22.00p 21.50p 22.00p 5229
20/11/2020 21.50p 21.88p 21.50p 21.50p 2218
19/11/2020 21.50p 21.88p 21.00p 21.50p 19695
18/11/2020 22.00p 22.60p 21.04p 21.50p 23426
17/11/2020 22.50p 24.00p 21.00p 22.00p 88456
16/11/2020 22.50p 23.10p 22.50p 22.50p 1046
13/11/2020 22.50p 23.20p 22.50p 23.20p 4359
12/11/2020 22.50p 22.74p 21.12p 22.00p 17364
11/11/2020 22.50p 22.50p 22.50p 22.50p 0
10/11/2020 22.50p 22.74p 22.50p 22.50p 2161
09/11/2020 22.00p 22.50p 21.00p 22.50p 50049
06/11/2020 22.00p 22.40p 20.00p 22.00p 68880
05/11/2020 22.00p 22.40p 21.00p 22.00p 42231
04/11/2020 22.00p 22.40p 21.00p 22.00p 2438
03/11/2020 22.00p 22.40p 21.00p 22.00p 7372
02/11/2020 22.00p 22.00p 21.55p 22.00p 1991
30/10/2020 23.00p 23.00p 21.24p 22.00p 23503
29/10/2020 21.50p 22.00p 21.50p 21.50p 5009
28/10/2020 23.00p 24.50p 21.00p 21.50p 55711
27/10/2020 23.00p 23.20p 22.00p 23.00p 11327
26/10/2020 23.00p 23.25p 22.00p 23.00p 28381
23/10/2020 24.00p 25.00p 22.00p 23.00p 15487
22/10/2020 22.50p 25.00p 21.30p 25.00p 87110
21/10/2020 24.00p 25.50p 22.03p 22.50p 90798
20/10/2020 22.00p 22.40p 22.00p 22.00p 800
19/10/2020 22.00p 22.40p 21.02p 22.00p 20764
16/10/2020 22.00p 22.60p 22.00p 22.00p 2858
15/10/2020 22.00p 22.60p 21.30p 22.00p 21871
14/10/2020 23.00p 23.00p 22.00p 22.00p 26312
13/10/2020 24.00p 24.00p 22.50p 23.00p 11103
12/10/2020 24.50p 25.00p 23.02p 24.00p 29845
09/10/2020 26.50p 28.00p 23.08p 24.50p 60154
08/10/2020 21.50p 28.00p 21.50p 26.50p 128799
07/10/2020 23.50p 23.50p 20.03p 21.50p 50814
06/10/2020 23.50p 23.50p 22.18p 23.50p 702
05/10/2020 23.50p 23.50p 22.18p 23.50p 15518
02/10/2020 23.50p 23.98p 22.30p 23.50p 22221
01/10/2020 23.50p 24.10p 22.30p 23.50p 31219
30/09/2020 23.50p 24.60p 23.50p 23.50p 0
29/09/2020 23.50p 24.82p 22.03p 24.60p 86310
28/09/2020 22.00p 24.97p 20.44p 23.50p 301611
25/09/2020 22.50p 22.50p 20.25p 20.50p 10047
24/09/2020 22.50p 22.50p 20.25p 22.50p 4418
23/09/2020 22.00p 22.00p 20.16p 21.00p 31606
22/09/2020 22.00p 22.00p 21.00p 21.00p 0
21/09/2020 22.00p 22.00p 20.16p 21.00p 19093
18/09/2020 21.00p 22.00p 20.30p 21.00p 22268
17/09/2020 20.50p 21.49p 20.30p 21.00p 46771
16/09/2020 21.00p 22.00p 20.00p 20.50p 31429
15/09/2020 22.00p 22.00p 21.16p 21.50p 6087
14/09/2020 23.00p 23.00p 21.22p 22.00p 58215
11/09/2020 23.00p 23.30p 22.02p 23.00p 40206
10/09/2020 23.50p 23.50p 22.02p 23.00p 42412
09/09/2020 23.50p 25.00p 22.00p 23.50p 137431
08/09/2020 23.50p 25.00p 22.00p 23.50p 147964
07/09/2020 25.00p 25.00p 22.00p 23.50p 85679
04/09/2020 21.50p 25.20p 20.02p 24.50p 270629
03/09/2020 22.00p 22.50p 21.02p 21.50p 52947
02/09/2020 23.00p 23.19p 21.06p 22.00p 77250
01/09/2020 24.50p 24.50p 22.00p 23.00p 54082
28/08/2020 25.00p 25.00p 23.00p 24.50p 62500
27/08/2020 24.00p 25.40p 22.22p 25.00p 41144
26/08/2020 24.50p 24.50p 23.12p 24.00p 2838
25/08/2020 24.50p 25.00p 23.00p 24.50p 25368
24/08/2020 25.00p 25.20p 23.63p 24.50p 14686
21/08/2020 25.00p 25.44p 24.00p 25.00p 13015
20/08/2020 25.50p 25.60p 24.01p 25.00p 54719
19/08/2020 25.50p 26.00p 24.03p 25.50p 86780
18/08/2020 22.50p 27.00p 22.13p 25.50p 230190
17/08/2020 24.00p 24.00p 22.01p 22.50p 125239
14/08/2020 27.00p 27.00p 22.00p 24.00p 65389
13/08/2020 21.50p 27.99p 20.87p 27.00p 227252
12/08/2020 24.00p 24.00p 20.66p 21.50p 129399
11/08/2020 22.00p 25.50p 22.00p 24.00p 190851
10/08/2020 21.00p 24.56p 20.20p 22.00p 175707
07/08/2020 22.00p 22.39p 20.10p 21.00p 74560
06/08/2020 22.00p 22.67p 21.20p 22.00p 41914
05/08/2020 23.50p 23.60p 21.65p 22.00p 94087
04/08/2020 23.00p 24.00p 23.00p 24.00p 46672
03/08/2020 24.50p 24.50p 22.06p 23.00p 54039
31/07/2020 26.00p 26.70p 22.52p 24.50p 202666
30/07/2020 27.00p 27.00p 25.02p 26.00p 55796
29/07/2020 28.00p 28.00p 25.01p 27.00p 122093
28/07/2020 28.50p 28.50p 27.02p 28.00p 52622
27/07/2020 26.00p 28.99p 25.20p 28.50p 169671
24/07/2020 26.50p 28.91p 25.10p 26.00p 313519
23/07/2020 29.50p 30.00p 26.11p 26.50p 203192
22/07/2020 26.00p 39.94p 25.10p 29.50p 1197640
21/07/2020 27.00p 27.20p 25.00p 26.00p 109725
20/07/2020 28.50p 28.50p 25.02p 27.00p 248823
17/07/2020 29.00p 29.00p 27.00p 28.50p 19490
16/07/2020 30.50p 30.50p 27.60p 29.00p 30096
15/07/2020 26.00p 33.00p 26.00p 30.50p 342346
14/07/2020 29.50p 29.50p 25.01p 26.00p 127329
13/07/2020 28.50p 29.50p 27.00p 29.50p 67177
10/07/2020 28.50p 30.00p 27.16p 28.50p 81830
09/07/2020 28.50p 28.98p 27.16p 28.50p 123662
08/07/2020 29.50p 29.50p 25.62p 28.50p 128891
07/07/2020 29.50p 29.50p 26.01p 29.50p 46478
06/07/2020 29.00p 29.79p 28.00p 29.50p 44286
03/07/2020 29.50p 29.80p 28.00p 29.00p 34036
02/07/2020 29.50p 29.50p 25.60p 29.50p 121187
01/07/2020 33.00p 39.00p 26.32p 29.50p 649721
30/06/2020 27.00p 31.00p 26.03p 30.50p 89164
29/06/2020 27.50p 28.40p 25.12p 27.00p 136238
26/06/2020 29.50p 29.50p 26.00p 27.50p 81306
25/06/2020 31.00p 31.00p 25.88p 29.50p 150218
24/06/2020 31.00p 32.50p 26.16p 31.00p 202228

*Close Price adjusted for both dividends and splits