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
23/06/2020 31.00p 33.80p 28.00p 31.00p 94652
22/06/2020 29.00p 31.00p 26.00p 31.00p 186878
19/06/2020 28.90p 29.90p 27.82p 29.00p 246489
18/06/2020 31.50p 32.40p 28.64p 29.00p 199049
17/06/2020 28.00p 35.08p 25.77p 31.50p 381569
16/06/2020 28.00p 30.00p 26.44p 30.00p 194591
15/06/2020 30.00p 36.00p 25.25p 29.00p 355081
12/06/2020 28.50p 37.00p 27.00p 30.00p 443230
11/06/2020 32.50p 32.88p 25.00p 28.50p 684512
10/06/2020 31.50p 43.47p 31.00p 32.50p 889744
09/06/2020 35.50p 40.00p 27.00p 31.50p 1662568
08/06/2020 36.50p 37.00p 33.05p 35.50p 9782
05/06/2020 36.50p 37.52p 35.00p 36.50p 8577
04/06/2020 36.00p 37.52p 35.00p 36.50p 41611
03/06/2020 37.50p 40.00p 35.00p 36.00p 11234
02/06/2020 41.00p 41.88p 37.50p 37.50p 8082
01/06/2020 41.00p 41.88p 40.00p 41.00p 8806
29/05/2020 41.00p 41.88p 40.00p 41.00p 5769
28/05/2020 41.00p 42.00p 40.00p 41.00p 950
27/05/2020 41.00p 41.65p 41.00p 41.00p 1939
26/05/2020 41.00p 42.00p 40.00p 41.00p 21106
22/05/2020 41.00p 42.00p 41.00p 41.00p 250
21/05/2020 41.00p 41.52p 41.00p 41.00p 1754
20/05/2020 41.00p 42.00p 41.00p 41.00p 5171
19/05/2020 41.00p 41.00p 41.00p 41.00p 0
18/05/2020 41.00p 42.00p 41.00p 41.00p 855
15/05/2020 41.00p 41.52p 40.00p 41.00p 20872
14/05/2020 42.50p 43.70p 38.00p 41.00p 27791
13/05/2020 42.50p 43.70p 42.50p 42.50p 3386
12/05/2020 42.50p 43.70p 40.50p 42.50p 10488
11/05/2020 42.50p 43.70p 42.50p 42.50p 4207
07/05/2020 42.50p 44.00p 42.50p 42.50p 54391
06/05/2020 42.50p 44.00p 40.00p 42.50p 6814
05/05/2020 42.50p 42.50p 42.50p 42.50p 0
04/05/2020 42.50p 42.50p 42.50p 42.50p 0
01/05/2020 42.50p 44.00p 42.50p 42.50p 1141
30/04/2020 42.50p 44.00p 42.50p 42.50p 2986
29/04/2020 42.50p 44.00p 42.50p 42.50p 20213
28/04/2020 42.50p 44.00p 40.40p 42.50p 12170
27/04/2020 42.50p 44.00p 40.00p 42.50p 15489
24/04/2020 42.50p 42.50p 42.50p 42.50p 0
23/04/2020 42.50p 42.50p 42.50p 42.50p 0
22/04/2020 42.50p 42.50p 42.50p 42.50p 0
21/04/2020 42.50p 44.10p 42.50p 42.50p 912
20/04/2020 42.50p 42.50p 42.50p 42.50p 0
17/04/2020 42.50p 44.10p 42.50p 42.50p 861
16/04/2020 42.50p 42.50p 42.50p 42.50p 0
15/04/2020 42.50p 42.50p 42.50p 42.50p 0
14/04/2020 42.50p 44.30p 42.50p 42.50p 113
09/04/2020 42.50p 44.40p 42.50p 42.50p 7446
08/04/2020 42.50p 44.40p 42.50p 42.50p 25027
07/04/2020 42.50p 44.00p 40.00p 42.50p 15240
06/04/2020 42.50p 44.00p 42.50p 42.50p 9000
03/04/2020 44.00p 44.00p 42.50p 42.50p 4091
02/04/2020 44.00p 44.40p 40.00p 44.00p 1442
01/04/2020 44.00p 46.40p 42.00p 44.00p 7000
31/03/2020 46.00p 46.00p 42.00p 44.00p 7000
30/03/2020 46.00p 46.00p 46.00p 46.00p 0
27/03/2020 55.00p 55.00p 42.50p 46.00p 2468
26/03/2020 55.00p 55.00p 55.00p 55.00p 0
25/03/2020 55.00p 55.00p 53.00p 55.00p 2000
24/03/2020 55.00p 55.00p 55.00p 55.00p 0
23/03/2020 55.00p 55.00p 55.00p 55.00p 0
20/03/2020 55.00p 55.00p 55.00p 55.00p 0
19/03/2020 62.50p 63.00p 54.00p 55.00p 2106
18/03/2020 62.50p 62.50p 60.00p 62.50p 250000
17/03/2020 77.50p 77.50p 55.00p 62.50p 2650
16/03/2020 80.00p 80.00p 70.00p 75.00p 1367
13/03/2020 82.50p 82.50p 82.50p 82.50p 0
12/03/2020 85.00p 85.00p 80.00p 82.50p 2272
11/03/2020 102.50p 102.50p 85.00p 85.00p 727
10/03/2020 102.50p 103.90p 101.00p 102.50p 128
09/03/2020 102.50p 102.50p 100.00p 102.50p 86
06/03/2020 102.50p 102.50p 100.00p 102.50p 345
05/03/2020 102.50p 102.50p 101.20p 102.50p 1503
04/03/2020 102.50p 102.50p 102.50p 102.50p 0
03/03/2020 102.50p 102.50p 102.50p 102.50p 0
02/03/2020 102.50p 102.50p 101.30p 102.50p 494
28/02/2020 102.50p 102.50p 101.30p 102.50p 13
27/02/2020 102.50p 102.50p 100.00p 102.50p 6200
26/02/2020 102.50p 103.90p 100.00p 102.50p 1000
25/02/2020 102.50p 102.50p 100.05p 102.50p 200
24/02/2020 102.50p 102.50p 102.50p 102.50p 0
21/02/2020 102.50p 102.50p 102.50p 102.50p 0
20/02/2020 102.50p 104.00p 100.00p 102.50p 36450
19/02/2020 102.50p 102.50p 100.00p 102.50p 1066
18/02/2020 102.50p 102.50p 100.00p 102.50p 580
17/02/2020 102.50p 102.50p 100.10p 102.50p 53
14/02/2020 102.50p 102.50p 100.00p 102.50p 500
13/02/2020 102.50p 102.50p 101.50p 102.50p 804
12/02/2020 102.50p 102.50p 101.50p 102.50p 40
11/02/2020 102.50p 102.50p 100.10p 102.50p 4988
10/02/2020 102.50p 102.50p 101.00p 102.50p 990
07/02/2020 102.50p 102.50p 101.00p 102.50p 196
06/02/2020 105.00p 105.00p 90.00p 102.50p 6289
05/02/2020 105.00p 106.40p 105.00p 105.00p 1000
04/02/2020 105.00p 107.30p 100.20p 105.00p 4652
03/02/2020 105.00p 107.80p 100.00p 105.00p 3164
31/01/2020 105.00p 110.00p 105.00p 105.00p 2497
30/01/2020 107.50p 107.50p 105.00p 105.00p 0
29/01/2020 120.00p 120.00p 105.00p 107.50p 2299
28/01/2020 122.50p 122.50p 110.00p 120.00p 7690
27/01/2020 122.50p 124.00p 122.50p 122.50p 3585
24/01/2020 122.50p 122.50p 122.50p 122.50p 0
23/01/2020 122.50p 122.50p 120.00p 122.50p 820
22/01/2020 122.50p 124.00p 122.50p 122.50p 4104
21/01/2020 122.50p 123.90p 122.50p 122.50p 450
20/01/2020 122.50p 123.90p 120.10p 122.50p 699
17/01/2020 122.50p 122.50p 120.00p 122.50p 1356
16/01/2020 112.50p 124.00p 112.50p 122.50p 10401
15/01/2020 122.50p 122.50p 122.50p 122.50p 1000
14/01/2020 122.50p 125.00p 120.00p 122.50p 29625
13/01/2020 127.50p 129.30p 115.00p 122.50p 2357
10/01/2020 127.50p 129.30p 127.50p 127.50p 584
09/01/2020 127.50p 129.30p 127.50p 127.50p 1356
08/01/2020 130.00p 130.00p 127.50p 127.50p 1520
07/01/2020 132.50p 132.50p 130.00p 132.50p 230
06/01/2020 132.50p 132.50p 132.50p 132.50p 0
03/01/2020 132.50p 132.50p 130.00p 132.50p 1250
02/01/2020 135.00p 135.00p 122.00p 132.50p 4880
31/12/2019 135.00p 137.90p 135.00p 135.00p 1474
30/12/2019 135.00p 137.90p 130.30p 135.00p 2782
27/12/2019 135.00p 135.00p 130.30p 135.00p 500
24/12/2019 135.00p 135.00p 135.00p 135.00p 0
23/12/2019 132.50p 135.00p 132.50p 135.00p 4162
20/12/2019 132.50p 132.90p 132.50p 132.50p 0
19/12/2019 132.50p 132.50p 130.00p 132.50p 345
18/12/2019 132.50p 133.00p 132.50p 132.50p 250
17/12/2019 132.50p 132.50p 132.50p 132.50p 0
16/12/2019 132.50p 133.75p 132.50p 132.50p 742
13/12/2019 132.50p 135.00p 132.50p 132.50p 76
12/12/2019 132.50p 133.75p 130.00p 132.50p 1163
11/12/2019 132.50p 132.50p 132.50p 132.50p 0
10/12/2019 145.00p 145.00p 132.50p 132.50p 3334
09/12/2019 152.50p 152.50p 145.00p 145.00p 548
06/12/2019 152.50p 152.50p 145.00p 152.50p 2600
05/12/2019 155.00p 155.00p 151.75p 152.50p 1060
04/12/2019 155.00p 155.00p 155.00p 155.00p 0
03/12/2019 155.00p 155.00p 155.00p 155.00p 0
02/12/2019 155.00p 155.00p 154.00p 155.00p 970
29/11/2019 155.00p 156.00p 155.00p 155.00p 88
28/11/2019 155.00p 155.00p 155.00p 155.00p 0
27/11/2019 155.00p 155.00p 140.00p 155.00p 4083
26/11/2019 155.00p 155.00p 155.00p 155.00p 0
25/11/2019 155.00p 158.00p 151.50p 155.00p 1312
22/11/2019 155.00p 160.00p 155.00p 155.00p 1312
21/11/2019 155.00p 160.00p 155.00p 155.00p 100
20/11/2019 155.00p 158.00p 155.00p 155.00p 309
19/11/2019 155.00p 155.00p 155.00p 155.00p 0
18/11/2019 167.50p 167.50p 155.00p 155.00p 440
15/11/2019 172.50p 172.50p 172.50p 172.50p 0
14/11/2019 172.50p 172.80p 170.00p 172.50p 4211
13/11/2019 180.00p 180.00p 178.00p 180.00p 834
12/11/2019 180.00p 180.00p 180.00p 180.00p 0
11/11/2019 180.00p 180.00p 165.00p 180.00p 2689
08/11/2019 177.50p 180.00p 177.50p 180.00p 300
07/11/2019 177.50p 180.00p 177.50p 177.50p 653
06/11/2019 177.50p 180.00p 170.00p 177.50p 744
05/11/2019 177.50p 177.50p 177.50p 177.50p 0
04/11/2019 177.50p 177.50p 177.50p 177.50p 0
01/11/2019 177.50p 180.00p 177.50p 177.50p 135
31/10/2019 177.50p 177.50p 177.50p 177.50p 0
30/10/2019 182.50p 182.50p 177.50p 177.50p 457
29/10/2019 182.50p 182.50p 182.50p 182.50p 0
28/10/2019 182.50p 182.50p 181.90p 182.50p 2749
25/10/2019 182.50p 182.50p 182.50p 182.50p 0
24/10/2019 182.50p 182.50p 182.50p 182.50p 0
23/10/2019 182.50p 182.50p 182.50p 182.50p 0
22/10/2019 182.50p 182.50p 180.00p 182.50p 199
21/10/2019 182.50p 182.65p 168.00p 182.50p 3001
18/10/2019 182.50p 182.50p 180.00p 182.50p 2388
17/10/2019 182.50p 182.50p 180.00p 182.50p 89
16/10/2019 185.00p 185.00p 185.00p 185.00p 0
15/10/2019 185.00p 185.50p 180.00p 185.00p 5561
14/10/2019 195.00p 195.00p 180.00p 185.00p 9922
11/10/2019 195.00p 210.00p 195.00p 195.00p 1577
10/10/2019 167.50p 214.00p 167.50p 195.00p 9469
09/10/2019 167.50p 170.00p 167.50p 167.50p 22
08/10/2019 167.50p 167.50p 167.50p 167.50p 0
07/10/2019 167.50p 167.50p 167.50p 167.50p 0
04/10/2019 162.50p 179.50p 162.50p 167.50p 731
03/10/2019 160.00p 162.50p 160.00p 162.50p 0
02/10/2019 160.00p 170.50p 160.00p 160.00p 2046
01/10/2019 160.00p 160.00p 160.00p 160.00p 0
30/09/2019 157.50p 170.00p 157.50p 160.00p 750
27/09/2019 152.50p 159.70p 152.50p 152.50p 228
26/09/2019 150.00p 152.50p 150.00p 152.50p 0
25/09/2019 150.00p 159.00p 143.00p 150.00p 3337
24/09/2019 150.00p 150.00p 142.50p 150.00p 94
23/09/2019 150.00p 150.00p 150.00p 150.00p 0
20/09/2019 150.00p 150.00p 150.00p 150.00p 0
19/09/2019 150.00p 150.00p 150.00p 150.00p 0
18/09/2019 150.00p 159.00p 150.00p 150.00p 1400
17/09/2019 150.00p 150.00p 150.00p 150.00p 0
16/09/2019 155.00p 155.00p 140.00p 150.00p 1875
13/09/2019 155.00p 167.00p 155.00p 155.00p 100
12/09/2019 155.00p 155.00p 147.00p 155.00p 104293
11/09/2019 155.00p 155.00p 146.00p 155.00p 52000
10/09/2019 155.00p 170.00p 155.00p 155.00p 959
09/09/2019 155.00p 170.00p 140.00p 155.00p 18027

*Close Price adjusted for both dividends and splits