Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Mercantile Ports & Logistics Limited (MPL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/09/2019 | 155.00p | 170.00p | 140.00p | 155.00p | 18027 |
| 06/09/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 05/09/2019 | 142.50p | 142.50p | 130.00p | 142.50p | 38 |
| 04/09/2019 | 142.50p | 154.00p | 142.50p | 154.00p | 3800 |
| 03/09/2019 | 142.50p | 150.00p | 142.50p | 150.00p | 2615 |
| 02/09/2019 | 142.50p | 147.00p | 142.50p | 147.00p | 1400 |
| 30/08/2019 | 142.50p | 150.00p | 142.50p | 142.50p | 717 |
| 29/08/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 28/08/2019 | 160.00p | 160.00p | 142.50p | 142.50p | 4414 |
| 27/08/2019 | 165.00p | 165.00p | 145.00p | 160.00p | 1403 |
| 23/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 21/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 20/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/08/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 96 |
| 16/08/2019 | 165.00p | 169.50p | 165.00p | 165.00p | 1170 |
| 15/08/2019 | 185.00p | 185.00p | 160.00p | 165.00p | 4655 |
| 14/08/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 13/08/2019 | 175.00p | 180.00p | 175.00p | 175.00p | 769 |
| 12/08/2019 | 180.00p | 185.00p | 170.00p | 175.00p | 3474 |
| 09/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/08/2019 | 180.00p | 185.00p | 170.60p | 180.00p | 16 |
| 07/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 05/08/2019 | 180.00p | 180.00p | 171.00p | 180.00p | 2000 |
| 02/08/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/08/2019 | 180.00p | 180.00p | 170.00p | 180.00p | 257 |
| 31/07/2019 | 175.00p | 180.00p | 175.00p | 180.00p | 21000 |
| 30/07/2019 | 175.00p | 179.93p | 160.00p | 175.00p | 2446 |
| 29/07/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/07/2019 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/07/2019 | 175.00p | 175.00p | 160.00p | 175.00p | 100 |
| 24/07/2019 | 175.00p | 180.00p | 175.00p | 175.00p | 1329 |
| 23/07/2019 | 180.00p | 183.33p | 160.00p | 175.00p | 2841 |
| 22/07/2019 | 185.00p | 185.00p | 160.00p | 180.00p | 51250 |
| 19/07/2019 | 185.00p | 185.00p | 170.90p | 185.00p | 40 |
| 18/07/2019 | 185.00p | 190.00p | 185.00p | 185.00p | 2632 |
| 17/07/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 16/07/2019 | 185.00p | 185.00p | 170.00p | 185.00p | 196 |
| 15/07/2019 | 190.00p | 190.00p | 180.00p | 185.00p | 200 |
| 12/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/07/2019 | 195.00p | 195.00p | 190.00p | 190.00p | 0 |
| 10/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 09/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 08/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 05/07/2019 | 190.00p | 190.00p | 180.60p | 190.00p | 295 |
| 04/07/2019 | 190.00p | 190.00p | 180.60p | 190.00p | 20 |
| 03/07/2019 | 195.00p | 195.00p | 180.60p | 190.00p | 232 |
| 02/07/2019 | 195.00p | 195.00p | 190.00p | 195.00p | 10 |
| 01/07/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 28/06/2019 | 200.00p | 200.00p | 195.00p | 195.00p | 0 |
| 27/06/2019 | 195.00p | 198.00p | 195.00p | 195.00p | 1263 |
| 26/06/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/06/2019 | 200.00p | 200.00p | 195.00p | 195.00p | 0 |
| 24/06/2019 | 200.00p | 206.80p | 190.00p | 200.00p | 290 |
| 21/06/2019 | 200.00p | 210.00p | 190.00p | 200.00p | 452 |
| 20/06/2019 | 210.00p | 216.80p | 190.00p | 200.00p | 2749 |
| 19/06/2019 | 210.00p | 214.40p | 200.00p | 210.00p | 277 |
| 18/06/2019 | 200.00p | 215.60p | 200.00p | 210.00p | 1777 |
| 17/06/2019 | 190.00p | 200.00p | 180.00p | 200.00p | 670 |
| 14/06/2019 | 185.00p | 190.00p | 180.00p | 190.00p | 64 |
| 13/06/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 10079 |
| 12/06/2019 | 185.00p | 190.00p | 180.30p | 185.00p | 261 |
| 11/06/2019 | 181.00p | 190.00p | 180.36p | 185.00p | 5320 |
| 10/06/2019 | 182.50p | 182.50p | 181.00p | 181.00p | 1903 |
| 07/06/2019 | 185.00p | 185.00p | 182.25p | 182.50p | 950 |
| 06/06/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 05/06/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/06/2019 | 190.00p | 190.00p | 180.00p | 185.00p | 1012 |
| 03/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 31/05/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 29 |
| 30/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 29/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 28/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 24/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/05/2019 | 195.00p | 197.40p | 190.00p | 190.00p | 33 |
| 22/05/2019 | 200.00p | 200.00p | 180.00p | 195.00p | 2440 |
| 21/05/2019 | 205.00p | 205.00p | 190.00p | 200.00p | 3020 |
| 20/05/2019 | 205.00p | 206.00p | 200.00p | 205.00p | 1448 |
| 17/05/2019 | 205.00p | 206.80p | 205.00p | 205.00p | 45 |
| 16/05/2019 | 205.00p | 207.00p | 205.00p | 205.00p | 2003 |
| 15/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/05/2019 | 205.00p | 210.00p | 205.00p | 205.00p | 0 |
| 13/05/2019 | 205.00p | 210.00p | 200.00p | 210.00p | 200 |
| 10/05/2019 | 205.00p | 210.00p | 200.00p | 205.00p | 1400 |
| 09/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 08/05/2019 | 205.00p | 207.40p | 205.00p | 205.00p | 1270 |
| 07/05/2019 | 220.00p | 220.00p | 200.00p | 205.00p | 2618 |
| 03/05/2019 | 230.00p | 230.00p | 210.00p | 220.00p | 4972 |
| 02/05/2019 | 230.00p | 230.00p | 220.00p | 230.00p | 1000 |
| 01/05/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 21739 |
| 30/04/2019 | 235.00p | 235.00p | 220.00p | 230.00p | 350 |
| 29/04/2019 | 235.00p | 239.50p | 235.00p | 235.00p | 281 |
| 26/04/2019 | 240.00p | 240.00p | 230.00p | 235.00p | 278 |
| 25/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 1673 |
| 23/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 18/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 21 |
| 17/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 1125 |
| 16/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 11/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 2537 |
| 10/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 09/04/2019 | 240.00p | 242.00p | 240.00p | 240.00p | 2834 |
| 08/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 6577 |
| 05/04/2019 | 240.00p | 240.00p | 230.20p | 240.00p | 64 |
| 04/04/2019 | 240.00p | 240.00p | 240.00p | 240.00p | 220 |
| 03/04/2019 | 240.00p | 240.00p | 230.00p | 235.00p | 7000 |
| 02/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 11084 |
| 01/04/2019 | 240.00p | 240.00p | 230.00p | 240.00p | 17073 |
| 29/03/2019 | 245.00p | 245.00p | 240.00p | 240.00p | 0 |
| 28/03/2019 | 245.00p | 246.50p | 241.50p | 245.00p | 3726 |
| 27/03/2019 | 245.00p | 245.00p | 241.50p | 245.00p | 372 |
| 26/03/2019 | 245.00p | 246.50p | 240.00p | 245.00p | 7700 |
| 25/03/2019 | 245.00p | 246.50p | 241.50p | 245.00p | 4985 |
| 22/03/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 2500 |
| 21/03/2019 | 245.00p | 250.00p | 239.44p | 245.00p | 1442 |
| 20/03/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 0 |
| 19/03/2019 | 245.00p | 245.00p | 240.00p | 245.00p | 816 |
| 18/03/2019 | 250.00p | 250.00p | 240.00p | 245.00p | 10500 |
| 15/03/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/03/2019 | 265.00p | 265.00p | 240.00p | 250.00p | 1286 |
| 13/03/2019 | 270.00p | 270.00p | 250.00p | 265.00p | 288 |
| 12/03/2019 | 270.00p | 270.00p | 250.00p | 270.00p | 964 |
| 11/03/2019 | 275.00p | 275.00p | 260.00p | 270.00p | 280 |
| 08/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/03/2019 | 275.00p | 290.00p | 260.00p | 275.00p | 414 |
| 06/03/2019 | 230.00p | 285.50p | 230.00p | 275.00p | 10526 |
| 05/03/2019 | 235.00p | 238.80p | 230.00p | 230.00p | 1210 |
| 04/03/2019 | 240.00p | 240.00p | 233.00p | 235.00p | 1747 |
| 01/03/2019 | 245.00p | 251.00p | 230.00p | 240.00p | 3566 |
| 28/02/2019 | 245.00p | 251.00p | 245.00p | 245.00p | 50 |
| 27/02/2019 | 260.00p | 260.00p | 230.00p | 245.00p | 3031 |
| 26/02/2019 | 290.00p | 290.00p | 260.00p | 260.00p | 1900 |
| 25/02/2019 | 290.00p | 290.00p | 280.00p | 290.00p | 30 |
| 22/02/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 720 |
| 21/02/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 20/02/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/02/2019 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 18/02/2019 | 290.00p | 290.00p | 289.00p | 290.00p | 277 |
| 15/02/2019 | 290.00p | 290.00p | 280.00p | 290.00p | 20 |
| 14/02/2019 | 295.00p | 295.00p | 280.00p | 290.00p | 1000 |
| 13/02/2019 | 295.00p | 300.00p | 280.00p | 295.00p | 2269 |
| 12/02/2019 | 300.00p | 302.34p | 292.00p | 295.00p | 4228 |
| 11/02/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 08/02/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 07/02/2019 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 06/02/2019 | 300.00p | 300.00p | 292.00p | 300.00p | 20 |
| 05/02/2019 | 295.00p | 300.00p | 290.10p | 300.00p | 1393 |
| 04/02/2019 | 290.00p | 300.00p | 290.00p | 295.00p | 1517 |
| 01/02/2019 | 290.00p | 298.00p | 280.20p | 290.00p | 657 |
| 31/01/2019 | 310.00p | 310.00p | 290.00p | 290.00p | 1908 |
| 30/01/2019 | 310.00p | 319.80p | 300.00p | 310.00p | 334 |
| 29/01/2019 | 310.00p | 310.00p | 310.00p | 310.00p | 200 |
| 28/01/2019 | 295.00p | 327.00p | 295.00p | 310.00p | 3572 |
| 25/01/2019 | 285.00p | 298.50p | 285.00p | 295.00p | 1792 |
| 24/01/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 23/01/2019 | 285.00p | 285.00p | 276.60p | 285.00p | 489 |
| 22/01/2019 | 280.00p | 296.00p | 275.00p | 285.00p | 2408 |
| 21/01/2019 | 265.00p | 280.00p | 265.00p | 280.00p | 1246 |
| 18/01/2019 | 265.00p | 274.00p | 253.60p | 265.00p | 14550 |
| 17/01/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/01/2019 | 270.00p | 270.00p | 265.00p | 265.00p | 0 |
| 15/01/2019 | 285.00p | 285.00p | 270.00p | 270.00p | 134 |
| 14/01/2019 | 285.00p | 290.00p | 257.50p | 285.00p | 948 |
| 11/01/2019 | 295.00p | 298.00p | 270.00p | 285.00p | 1259 |
| 10/01/2019 | 305.00p | 305.00p | 281.25p | 295.00p | 89 |
| 09/01/2019 | 345.00p | 350.00p | 300.00p | 305.00p | 11987 |
| 08/01/2019 | 305.00p | 345.00p | 305.00p | 345.00p | 10648 |
| 07/01/2019 | 255.00p | 310.00p | 255.00p | 305.00p | 5483 |
| 04/01/2019 | 255.00p | 268.50p | 255.00p | 255.00p | 5 |
| 03/01/2019 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 02/01/2019 | 255.00p | 270.00p | 241.50p | 255.00p | 558 |
| 31/12/2018 | 255.00p | 255.00p | 241.10p | 255.00p | 64 |
| 28/12/2018 | 255.00p | 270.00p | 241.00p | 255.00p | 184 |
| 27/12/2018 | 245.00p | 270.00p | 245.00p | 255.00p | 470 |
| 24/12/2018 | 230.00p | 245.00p | 230.00p | 245.00p | 240 |
| 21/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/12/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 1000 |
| 19/12/2018 | 230.00p | 239.00p | 230.00p | 230.00p | 337 |
| 18/12/2018 | 230.00p | 239.80p | 220.00p | 230.00p | 2569 |
| 17/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/12/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 6000 |
| 12/12/2018 | 230.00p | 234.80p | 230.00p | 230.00p | 1556 |
| 11/12/2018 | 245.00p | 245.00p | 220.00p | 220.00p | 6926 |
| 10/12/2018 | 245.00p | 245.00p | 228.00p | 228.00p | 7394 |
| 07/12/2018 | 250.00p | 250.00p | 230.00p | 230.00p | 5908 |
| 06/12/2018 | 250.00p | 260.00p | 220.00p | 250.00p | 3409 |
| 05/12/2018 | 250.00p | 250.00p | 240.00p | 250.00p | 4742 |
| 04/12/2018 | 250.00p | 254.00p | 240.00p | 250.00p | 4980 |
| 03/12/2018 | 235.00p | 254.80p | 230.00p | 250.00p | 8687 |
| 30/11/2018 | 240.00p | 240.00p | 230.00p | 235.00p | 7763 |
| 29/11/2018 | 225.00p | 246.00p | 220.00p | 240.00p | 10892 |
| 28/11/2018 | 225.00p | 225.00p | 210.00p | 225.00p | 12698 |
| 27/11/2018 | 220.00p | 226.00p | 206.00p | 220.00p | 8300 |
| 26/11/2018 | 217.00p | 220.00p | 210.00p | 220.00p | 3323 |
| 23/11/2018 | 205.00p | 217.00p | 200.00p | 217.00p | 9184 |
| 22/11/2018 | 210.00p | 215.00p | 200.00p | 205.00p | 11998 |
*Close Price adjusted for both dividends and splits