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
02/05/2024 1.60p 1.61p 1.50p 1.60p 50931
01/05/2024 1.60p 1.70p 1.50p 1.60p 1537
30/04/2024 1.60p 1.61p 1.50p 1.60p 62091
29/04/2024 1.65p 1.68p 1.45p 1.60p 658615
26/04/2024 1.80p 1.80p 1.58p 1.65p 2290751
25/04/2024 1.80p 1.90p 1.70p 1.80p 111
24/04/2024 1.80p 1.80p 1.70p 1.80p 47020
23/04/2024 1.80p 1.88p 1.70p 1.80p 100629
22/04/2024 1.80p 1.80p 1.80p 1.80p 0
19/04/2024 1.80p 1.80p 1.77p 1.80p 5000
18/04/2024 1.80p 1.80p 1.70p 1.80p 46512
17/04/2024 1.80p 1.90p 1.67p 1.80p 9256
16/04/2024 1.80p 1.80p 1.67p 1.80p 7186
15/04/2024 1.80p 1.80p 1.77p 1.80p 12000
12/04/2024 1.80p 1.80p 1.70p 1.80p 120570
11/04/2024 1.80p 1.80p 1.70p 1.80p 45000
10/04/2024 1.80p 1.80p 1.78p 1.80p 20000
09/04/2024 1.80p 1.88p 1.70p 1.80p 1086
08/04/2024 1.80p 1.88p 1.70p 1.80p 54700
05/04/2024 1.80p 1.90p 1.78p 1.80p 40280
04/04/2024 1.80p 1.80p 1.70p 1.80p 20000
03/04/2024 1.80p 1.90p 1.70p 1.80p 130033
02/04/2024 1.80p 1.80p 1.70p 1.80p 5889
28/03/2024 1.80p 1.90p 1.80p 1.80p 10261
27/03/2024 1.80p 1.90p 1.70p 1.80p 153552
26/03/2024 1.80p 1.80p 1.70p 1.80p 500
25/03/2024 1.80p 1.81p 1.70p 1.80p 37810
22/03/2024 1.80p 1.83p 1.71p 1.80p 97146
21/03/2024 1.80p 1.81p 1.70p 1.80p 150395
20/03/2024 1.75p 1.75p 1.75p 1.80p 177
19/03/2024 1.75p 1.77p 1.65p 1.75p 3467
18/03/2024 1.75p 1.77p 1.68p 1.75p 50056
15/03/2024 1.73p 1.76p 1.73p 1.75p 56413
14/03/2024 1.73p 1.77p 1.65p 1.73p 74167
13/03/2024 1.73p 1.77p 1.67p 1.73p 11401
12/03/2024 1.65p 1.79p 1.60p 1.79p 244326
11/03/2024 1.70p 1.80p 1.60p 1.65p 310304
08/03/2024 1.65p 1.70p 1.60p 1.70p 78
07/03/2024 1.65p 1.70p 1.60p 1.65p 642
06/03/2024 1.65p 1.80p 1.60p 1.65p 423838
05/03/2024 1.85p 2.00p 1.60p 1.65p 409662
04/03/2024 1.85p 2.00p 1.70p 1.85p 252193
01/03/2024 1.85p 1.85p 1.71p 1.85p 20701
29/02/2024 1.85p 1.97p 1.71p 1.85p 50106
28/02/2024 1.85p 1.85p 1.85p 1.85p 0
27/02/2024 1.95p 2.10p 1.70p 1.85p 892966
26/02/2024 1.85p 1.98p 1.80p 1.95p 367511
23/02/2024 1.85p 1.90p 1.70p 1.80p 238383
22/02/2024 1.85p 1.85p 1.80p 1.80p 164313
21/02/2024 1.80p 1.83p 1.72p 1.80p 10273
20/02/2024 1.90p 1.90p 1.70p 1.80p 1821594
19/02/2024 1.90p 2.00p 1.80p 1.90p 260514
16/02/2024 1.90p 1.90p 1.80p 1.90p 20500
15/02/2024 1.90p 1.91p 1.80p 1.90p 11480
14/02/2024 1.90p 1.92p 1.80p 1.90p 111881
13/02/2024 1.90p 1.90p 1.80p 1.90p 63000
12/02/2024 1.85p 1.90p 1.70p 1.90p 690924
09/02/2024 1.90p 1.90p 1.70p 1.85p 105104
08/02/2024 1.90p 1.90p 1.80p 1.85p 36609
07/02/2024 1.90p 1.90p 1.80p 1.85p 144489
06/02/2024 1.90p 1.90p 1.80p 1.85p 173392
05/02/2024 1.85p 1.85p 1.80p 1.85p 26889
02/02/2024 1.90p 1.90p 1.80p 1.85p 250998
01/02/2024 1.85p 1.87p 1.80p 1.85p 81494
31/01/2024 1.85p 1.86p 1.80p 1.86p 580702
30/01/2024 1.85p 2.00p 1.70p 1.90p 470153
29/01/2024 1.85p 1.95p 1.70p 1.85p 1092958
26/01/2024 1.85p 1.85p 1.70p 1.85p 80391
25/01/2024 1.85p 1.90p 1.78p 1.85p 100526
24/01/2024 1.85p 1.90p 1.65p 1.85p 85263
23/01/2024 1.63p 2.00p 1.60p 1.85p 1446288
22/01/2024 1.63p 1.70p 1.55p 1.63p 623694
19/01/2024 1.60p 1.68p 1.60p 1.63p 160000
18/01/2024 1.60p 1.60p 1.51p 1.60p 368128
17/01/2024 1.60p 1.68p 1.50p 1.60p 30014
16/01/2024 1.55p 1.78p 1.53p 1.60p 252010
15/01/2024 1.48p 1.70p 1.48p 1.60p 1078698
12/01/2024 1.48p 1.55p 1.45p 1.52p 3520043
11/01/2024 1.55p 1.59p 1.45p 1.45p 1460507
10/01/2024 2.05p 2.30p 1.28p 1.59p 6156001
09/01/2024 2.65p 2.80p 2.52p 2.65p 66032
08/01/2024 2.85p 2.85p 2.50p 2.65p 17162
05/01/2024 2.75p 2.82p 2.54p 2.80p 408127
04/01/2024 2.65p 2.90p 2.50p 2.75p 392701
03/01/2024 2.65p 2.65p 2.65p 2.65p 1820883
02/01/2024 2.65p 2.65p 2.65p 2.65p 0
29/12/2023 2.65p 2.65p 2.51p 2.65p 7707
28/12/2023 2.65p 2.65p 2.56p 2.65p 17000
27/12/2023 2.65p 2.78p 2.65p 2.65p 398
22/12/2023 2.65p 2.80p 2.65p 2.65p 954
21/12/2023 2.65p 2.80p 2.50p 2.65p 205959
20/12/2023 2.90p 2.90p 2.50p 2.65p 223094
19/12/2023 2.65p 2.78p 2.50p 2.65p 24730
18/12/2023 2.65p 2.65p 2.50p 2.65p 10000
15/12/2023 2.55p 2.80p 2.50p 2.54p 317510
14/12/2023 2.55p 2.57p 2.52p 2.52p 6866
13/12/2023 2.55p 2.57p 2.55p 2.55p 1945
12/12/2023 2.55p 2.55p 2.50p 2.55p 18796
11/12/2023 2.55p 2.55p 2.55p 2.55p 0
08/12/2023 2.55p 2.57p 2.55p 2.55p 1562
07/12/2023 2.55p 2.55p 2.55p 2.55p 50000
06/12/2023 2.55p 2.55p 2.55p 2.55p 0
05/12/2023 2.55p 2.55p 2.55p 2.55p 78
04/12/2023 2.55p 2.55p 2.55p 2.55p 7507
01/12/2023 2.75p 3.00p 2.50p 2.55p 189292
30/11/2023 2.75p 3.00p 2.63p 2.75p 20046
29/11/2023 2.75p 2.75p 2.50p 2.75p 172
28/11/2023 2.65p 2.78p 2.50p 2.75p 5649
27/11/2023 2.65p 2.65p 2.60p 2.65p 0
24/11/2023 2.65p 2.65p 2.50p 2.65p 80048
23/11/2023 2.65p 2.65p 2.50p 2.65p 16379
22/11/2023 2.65p 2.65p 2.52p 2.65p 9586
21/11/2023 2.55p 2.65p 2.50p 2.65p 20205
20/11/2023 2.55p 2.55p 2.50p 2.55p 171
17/11/2023 2.55p 2.57p 2.55p 2.55p 230305
16/11/2023 2.55p 2.58p 2.50p 2.55p 48293
15/11/2023 2.55p 2.58p 2.50p 2.55p 26558
14/11/2023 2.55p 2.55p 2.50p 2.55p 115000
13/11/2023 2.55p 2.60p 2.55p 2.55p 300
10/11/2023 2.55p 2.60p 2.50p 2.55p 431458
09/11/2023 2.55p 2.65p 2.50p 2.55p 1044649
08/11/2023 2.55p 2.70p 2.55p 2.55p 301300
07/11/2023 2.65p 2.80p 2.53p 2.55p 156106
06/11/2023 3.05p 3.05p 2.60p 2.65p 353420
03/11/2023 2.80p 3.19p 2.80p 2.90p 557211
02/11/2023 2.75p 3.00p 2.60p 2.80p 328850
01/11/2023 2.60p 3.00p 2.50p 2.86p 20521
31/10/2023 2.60p 2.60p 2.57p 2.60p 0
30/10/2023 2.60p 2.75p 2.57p 2.60p 0
27/10/2023 2.75p 2.75p 2.70p 2.75p 0
26/10/2023 2.75p 2.77p 2.65p 2.75p 5647
25/10/2023 2.75p 2.75p 2.50p 2.75p 18341
24/10/2023 2.75p 3.00p 2.50p 2.75p 1572
23/10/2023 2.75p 2.75p 2.60p 2.75p 0
20/10/2023 2.75p 2.75p 2.60p 2.75p 0
19/10/2023 2.75p 2.75p 2.51p 2.75p 50300
18/10/2023 2.75p 2.75p 2.62p 2.75p 19083
17/10/2023 2.75p 3.00p 2.50p 2.75p 3095
16/10/2023 2.75p 2.75p 2.50p 2.75p 2602
13/10/2023 2.75p 2.75p 2.62p 2.75p 114400
12/10/2023 2.75p 2.75p 2.62p 2.75p 1603
11/10/2023 2.75p 2.75p 2.50p 2.75p 11636
10/10/2023 2.60p 3.00p 2.50p 2.75p 25155
09/10/2023 2.60p 2.64p 2.60p 2.60p 19070
06/10/2023 2.60p 2.65p 2.50p 2.60p 223889
05/10/2023 2.70p 2.74p 2.53p 2.70p 504720
04/10/2023 2.60p 2.73p 2.50p 2.70p 1316769
03/10/2023 2.55p 2.70p 2.50p 2.60p 145355
02/10/2023 2.85p 3.00p 2.50p 2.52p 528129
29/09/2023 2.85p 3.00p 2.72p 2.85p 188485
28/09/2023 2.85p 2.85p 2.70p 2.85p 121111
27/09/2023 2.85p 3.00p 2.70p 2.85p 108119
26/09/2023 2.85p 2.85p 2.85p 2.85p 141067
25/09/2023 2.85p 3.00p 2.70p 2.85p 84982
22/09/2023 3.25p 3.50p 2.50p 3.06p 513106
21/09/2023 3.50p 3.50p 3.00p 3.25p 633
20/09/2023 3.50p 3.50p 3.00p 3.25p 35517
19/09/2023 3.25p 3.50p 3.00p 3.25p 205051
18/09/2023 3.25p 3.50p 3.00p 3.25p 1162
15/09/2023 3.25p 3.25p 3.16p 3.25p 142875
14/09/2023 3.35p 3.50p 3.00p 3.25p 255136
13/09/2023 3.60p 3.60p 3.20p 3.35p 277
12/09/2023 3.60p 3.60p 3.20p 3.35p 102268
11/09/2023 3.25p 3.50p 2.80p 3.35p 1066156
08/09/2023 3.75p 4.00p 3.00p 3.25p 342325
07/09/2023 4.25p 4.50p 3.33p 3.75p 1176221
06/09/2023 3.25p 5.00p 3.25p 4.25p 2425173
05/09/2023 3.25p 3.25p 3.00p 3.25p 639
04/09/2023 3.25p 3.50p 3.00p 3.25p 1100
01/09/2023 3.25p 3.33p 3.25p 3.25p 0
31/08/2023 3.25p 3.43p 3.00p 3.25p 75331
30/08/2023 3.25p 3.25p 3.00p 3.25p 221
29/08/2023 3.25p 3.25p 3.00p 3.25p 7577
25/08/2023 3.25p 3.33p 3.25p 3.25p 0
24/08/2023 3.25p 3.50p 3.00p 3.25p 30963
23/08/2023 3.25p 3.25p 3.17p 3.25p 0
22/08/2023 3.25p 3.43p 3.25p 3.25p 7288
21/08/2023 3.25p 3.50p 3.25p 3.25p 1502
18/08/2023 3.25p 3.50p 3.00p 3.25p 21078
17/08/2023 3.25p 3.45p 3.25p 3.25p 5805
16/08/2023 3.25p 3.25p 3.17p 3.25p 0
15/08/2023 3.25p 3.25p 3.17p 3.25p 0
14/08/2023 3.25p 3.49p 3.00p 3.25p 700
11/08/2023 3.25p 3.25p 3.00p 3.25p 99
10/08/2023 3.25p 3.25p 3.00p 3.25p 3267
09/08/2023 3.50p 3.25p 3.17p 3.25p 0
08/08/2023 3.25p 3.50p 3.00p 3.25p 1185
07/08/2023 3.25p 3.49p 3.00p 3.25p 22483
04/08/2023 3.25p 3.45p 3.00p 3.25p 62313
03/08/2023 3.50p 3.50p 3.00p 3.25p 22972
02/08/2023 3.25p 3.50p 3.00p 3.25p 3785
01/08/2023 3.25p 3.25p 3.17p 3.25p 0
31/07/2023 3.25p 3.39p 3.18p 3.25p 95607
28/07/2023 3.25p 3.50p 3.00p 3.25p 82402
27/07/2023 3.25p 3.38p 3.25p 3.25p 0
26/07/2023 3.25p 3.26p 3.00p 3.26p 31952
25/07/2023 3.25p 3.26p 3.00p 3.25p 1384
24/07/2023 3.25p 3.25p 3.20p 3.25p 22157
21/07/2023 3.25p 3.25p 3.20p 3.25p 10999
20/07/2023 3.25p 3.25p 3.20p 3.25p 1313

*Close Price adjusted for both dividends and splits