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:
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
Mercantile Ports & Logistics Limited (MPL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/07/2023 | 3.25p | 3.25p | 3.20p | 3.25p | 188 |
| 18/07/2023 | 3.25p | 3.38p | 3.25p | 3.25p | 0 |
| 17/07/2023 | 3.25p | 3.30p | 3.00p | 3.25p | 10692611 |
| 14/07/2023 | 3.25p | 3.56p | 3.00p | 3.56p | 7228 |
| 13/07/2023 | 3.25p | 3.50p | 2.70p | 3.25p | 158558 |
| 12/07/2023 | 3.25p | 3.38p | 3.25p | 3.25p | 104438 |
| 11/07/2023 | 3.25p | 3.56p | 3.00p | 3.56p | 20835 |
| 10/07/2023 | 3.25p | 3.40p | 3.25p | 3.25p | 441 |
| 07/07/2023 | 3.25p | 3.40p | 3.00p | 3.25p | 172740 |
| 06/07/2023 | 3.25p | 3.56p | 3.00p | 3.56p | 9152 |
| 05/07/2023 | 3.25p | 3.56p | 3.25p | 3.25p | 31245 |
| 04/07/2023 | 3.25p | 3.56p | 3.25p | 3.25p | 17329 |
| 03/07/2023 | 3.25p | 3.56p | 2.93p | 3.25p | 217339 |
| 30/06/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 205869 |
| 29/06/2023 | 3.75p | 3.75p | 2.90p | 3.25p | 497747 |
| 28/06/2023 | 3.75p | 4.00p | 3.75p | 3.75p | 125658 |
| 27/06/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 17134 |
| 26/06/2023 | 3.75p | 3.93p | 3.00p | 3.75p | 345239 |
| 23/06/2023 | 3.75p | 3.95p | 3.10p | 3.75p | 150022 |
| 22/06/2023 | 3.75p | 4.00p | 3.75p | 3.75p | 24776 |
| 21/06/2023 | 3.50p | 4.00p | 3.50p | 3.75p | 52538 |
| 20/06/2023 | 3.75p | 4.08p | 3.00p | 4.08p | 273325 |
| 19/06/2023 | 4.00p | 4.50p | 3.51p | 4.48p | 104630 |
| 16/06/2023 | 4.00p | 4.43p | 3.72p | 4.00p | 52257 |
| 15/06/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 57868 |
| 14/06/2023 | 3.25p | 4.50p | 3.00p | 4.00p | 484300 |
| 13/06/2023 | 3.50p | 3.80p | 3.28p | 3.50p | 105672 |
| 12/06/2023 | 3.50p | 4.00p | 3.30p | 3.50p | 209956 |
| 09/06/2023 | 3.50p | 4.00p | 3.12p | 3.50p | 158572 |
| 08/06/2023 | 4.25p | 4.50p | 4.06p | 4.25p | 158783 |
| 07/06/2023 | 4.25p | 4.32p | 4.00p | 4.25p | 31880 |
| 06/06/2023 | 4.00p | 4.50p | 4.00p | 4.25p | 170249 |
| 05/06/2023 | 4.00p | 4.40p | 4.00p | 4.00p | 11205 |
| 02/06/2023 | 3.50p | 4.50p | 3.22p | 4.00p | 165471 |
| 01/06/2023 | 4.00p | 4.08p | 3.00p | 3.25p | 275078 |
| 31/05/2023 | 4.00p | 4.00p | 3.60p | 3.75p | 24900 |
| 30/05/2023 | 4.25p | 4.25p | 3.57p | 3.75p | 188949 |
| 26/05/2023 | 4.60p | 4.65p | 3.51p | 4.25p | 150822 |
| 25/05/2023 | 4.25p | 5.00p | 3.80p | 4.60p | 379834 |
| 24/05/2023 | 4.10p | 4.50p | 3.92p | 3.92p | 543126 |
| 23/05/2023 | 4.25p | 4.50p | 4.00p | 4.10p | 165014 |
| 22/05/2023 | 4.75p | 5.00p | 3.50p | 4.25p | 150425 |
| 19/05/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 25425 |
| 18/05/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 204101 |
| 17/05/2023 | 4.75p | 4.75p | 4.65p | 4.75p | 45000 |
| 16/05/2023 | 5.25p | 5.25p | 4.01p | 4.75p | 114989 |
| 15/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 16979 |
| 12/05/2023 | 5.50p | 5.50p | 4.10p | 5.25p | 37412 |
| 11/05/2023 | 5.25p | 5.25p | 5.15p | 5.25p | 23579 |
| 10/05/2023 | 5.25p | 5.25p | 5.15p | 5.25p | 5200 |
| 09/05/2023 | 5.25p | 5.25p | 5.16p | 5.25p | 18023 |
| 05/05/2023 | 5.25p | 5.33p | 5.25p | 5.25p | 0 |
| 04/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 1361 |
| 03/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 97089 |
| 02/05/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 26653 |
| 28/04/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 12701 |
| 27/04/2023 | 5.25p | 5.25p | 5.16p | 5.25p | 7894 |
| 26/04/2023 | 5.25p | 5.33p | 5.25p | 5.25p | 0 |
| 25/04/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 96 |
| 24/04/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 560 |
| 21/04/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 2156 |
| 20/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 25142 |
| 19/04/2023 | 5.10p | 5.25p | 5.10p | 5.25p | 75046 |
| 18/04/2023 | 5.10p | 5.30p | 5.10p | 5.10p | 10094 |
| 17/04/2023 | 5.10p | 5.50p | 4.70p | 5.10p | 57649 |
| 14/04/2023 | 5.10p | 5.50p | 5.10p | 5.10p | 100 |
| 13/04/2023 | 5.10p | 5.30p | 4.70p | 5.10p | 2024 |
| 12/04/2023 | 5.25p | 5.30p | 5.01p | 5.25p | 27790 |
| 11/04/2023 | 5.25p | 5.50p | 4.75p | 5.25p | 74360 |
| 06/04/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 35000 |
| 05/04/2023 | 5.25p | 5.30p | 5.06p | 5.25p | 2460 |
| 04/04/2023 | 5.25p | 5.28p | 5.05p | 5.25p | 78415 |
| 03/04/2023 | 5.25p | 5.30p | 5.05p | 5.25p | 24444 |
| 31/03/2023 | 6.00p | 6.00p | 5.00p | 5.25p | 100815 |
| 30/03/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 100 |
| 29/03/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/03/2023 | 6.00p | 6.00p | 5.97p | 6.00p | 167 |
| 27/03/2023 | 6.00p | 6.50p | 5.97p | 6.00p | 361 |
| 24/03/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 5624 |
| 23/03/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 58 |
| 22/03/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 1135 |
| 21/03/2023 | 6.00p | 6.50p | 5.50p | 6.00p | 20299 |
| 20/03/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/03/2023 | 6.00p | 6.05p | 6.00p | 6.00p | 215 |
| 16/03/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 83 |
| 15/03/2023 | 5.75p | 6.10p | 5.50p | 6.00p | 18126 |
| 14/03/2023 | 5.75p | 6.00p | 5.50p | 5.75p | 15432 |
| 13/03/2023 | 5.75p | 6.00p | 5.75p | 5.75p | 10766 |
| 10/03/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/03/2023 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/03/2023 | 5.75p | 5.98p | 5.50p | 5.75p | 25582 |
| 07/03/2023 | 6.25p | 6.25p | 5.75p | 5.75p | 208630 |
| 06/03/2023 | 6.25p | 6.25p | 6.08p | 6.25p | 93653 |
| 03/03/2023 | 6.25p | 6.35p | 6.10p | 6.25p | 228092 |
| 02/03/2023 | 6.38p | 6.50p | 6.00p | 6.13p | 60852 |
| 01/03/2023 | 6.63p | 6.63p | 6.25p | 6.38p | 27718 |
| 28/02/2023 | 6.50p | 6.67p | 6.33p | 6.50p | 0 |
| 27/02/2023 | 6.50p | 6.50p | 6.20p | 6.50p | 2672 |
| 24/02/2023 | 6.50p | 6.53p | 6.00p | 6.50p | 215983 |
| 23/02/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 119452 |
| 22/02/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 236652 |
| 21/02/2023 | 6.50p | 7.00p | 6.01p | 6.50p | 50 |
| 20/02/2023 | 6.50p | 6.67p | 6.50p | 6.50p | 0 |
| 17/02/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 4050 |
| 16/02/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 24 |
| 15/02/2023 | 6.50p | 7.50p | 6.37p | 6.50p | 63498 |
| 14/02/2023 | 6.13p | 6.16p | 6.00p | 6.13p | 18912 |
| 13/02/2023 | 6.13p | 6.16p | 6.00p | 6.13p | 1826 |
| 10/02/2023 | 6.13p | 6.20p | 6.13p | 6.13p | 40000 |
| 09/02/2023 | 6.13p | 6.40p | 6.00p | 6.13p | 45773 |
| 08/02/2023 | 6.25p | 6.40p | 6.04p | 6.13p | 13575 |
| 07/02/2023 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 06/02/2023 | 6.25p | 6.25p | 6.03p | 6.25p | 4111 |
| 03/02/2023 | 6.25p | 6.41p | 6.00p | 6.25p | 8748 |
| 02/02/2023 | 6.25p | 6.42p | 6.00p | 6.25p | 36306 |
| 01/02/2023 | 6.25p | 6.42p | 6.25p | 6.25p | 2500 |
| 31/01/2023 | 6.50p | 6.90p | 6.01p | 6.25p | 55420 |
| 30/01/2023 | 6.50p | 7.00p | 6.01p | 6.50p | 991 |
| 27/01/2023 | 6.75p | 6.75p | 6.50p | 6.75p | 453262 |
| 26/01/2023 | 6.88p | 7.20p | 6.50p | 6.75p | 6454 |
| 25/01/2023 | 7.25p | 7.50p | 6.88p | 6.88p | 50000 |
| 24/01/2023 | 7.25p | 7.50p | 7.17p | 7.25p | 0 |
| 23/01/2023 | 7.50p | 8.00p | 7.50p | 7.50p | 50050 |
| 20/01/2023 | 8.45p | 8.45p | 8.00p | 8.00p | 212 |
| 19/01/2023 | 8.45p | 8.45p | 8.00p | 8.45p | 837 |
| 18/01/2023 | 8.45p | 8.88p | 8.45p | 8.45p | 5748 |
| 17/01/2023 | 8.45p | 8.89p | 8.45p | 8.45p | 25337 |
| 16/01/2023 | 8.70p | 8.70p | 8.45p | 8.45p | 10000 |
| 13/01/2023 | 8.70p | 8.80p | 8.50p | 8.70p | 1205 |
| 12/01/2023 | 8.70p | 8.90p | 8.70p | 8.70p | 15011 |
| 11/01/2023 | 8.75p | 9.00p | 8.70p | 8.70p | 550000 |
| 10/01/2023 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/01/2023 | 8.75p | 8.99p | 8.75p | 8.75p | 25995 |
| 06/01/2023 | 8.50p | 9.00p | 8.00p | 8.75p | 6638 |
| 05/01/2023 | 8.50p | 9.00p | 8.28p | 8.50p | 15512 |
| 04/01/2023 | 8.50p | 8.90p | 8.00p | 8.50p | 2717 |
| 03/01/2023 | 8.50p | 8.92p | 8.00p | 8.50p | 549 |
| 30/12/2022 | 8.13p | 8.75p | 8.13p | 8.50p | 34798 |
| 29/12/2022 | 8.50p | 8.90p | 8.38p | 8.38p | 7500 |
| 28/12/2022 | 8.50p | 8.89p | 8.00p | 8.50p | 19553 |
| 23/12/2022 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 22/12/2022 | 8.50p | 8.96p | 8.02p | 8.50p | 20506 |
| 21/12/2022 | 8.25p | 9.00p | 8.25p | 8.50p | 3223 |
| 20/12/2022 | 8.50p | 9.33p | 8.50p | 8.50p | 0 |
| 19/12/2022 | 8.75p | 9.00p | 8.00p | 8.50p | 40017 |
| 16/12/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 15560 |
| 15/12/2022 | 8.75p | 9.00p | 8.50p | 8.75p | 3433 |
| 14/12/2022 | 8.75p | 9.50p | 8.36p | 8.75p | 17217 |
| 13/12/2022 | 8.75p | 8.75p | 8.38p | 8.75p | 0 |
| 12/12/2022 | 8.75p | 9.10p | 8.23p | 8.75p | 712 |
| 09/12/2022 | 8.75p | 8.75p | 8.00p | 8.00p | 950 |
| 08/12/2022 | 8.75p | 8.75p | 8.38p | 8.75p | 0 |
| 07/12/2022 | 8.75p | 8.75p | 8.23p | 8.75p | 555 |
| 06/12/2022 | 8.75p | 8.75p | 8.38p | 8.75p | 0 |
| 05/12/2022 | 8.75p | 9.50p | 8.75p | 8.75p | 1606 |
| 02/12/2022 | 8.75p | 9.10p | 8.75p | 8.75p | 7500 |
| 01/12/2022 | 8.75p | 9.50p | 8.23p | 8.75p | 16378 |
| 30/11/2022 | 8.75p | 9.47p | 8.00p | 8.75p | 2565 |
| 29/11/2022 | 8.50p | 9.24p | 8.25p | 8.75p | 35366 |
| 28/11/2022 | 8.50p | 9.00p | 8.20p | 8.50p | 504 |
| 25/11/2022 | 8.50p | 9.00p | 8.50p | 8.50p | 481 |
| 24/11/2022 | 8.50p | 9.00p | 8.50p | 8.50p | 70000 |
| 23/11/2022 | 8.38p | 8.73p | 8.00p | 8.50p | 27205 |
| 22/11/2022 | 8.75p | 8.99p | 7.00p | 8.38p | 160851 |
| 21/11/2022 | 8.75p | 9.49p | 8.75p | 8.75p | 3596 |
| 18/11/2022 | 9.50p | 11.00p | 8.50p | 8.75p | 60510 |
| 17/11/2022 | 9.50p | 9.50p | 9.29p | 9.50p | 0 |
| 16/11/2022 | 10.50p | 10.67p | 9.00p | 9.50p | 0 |
| 15/11/2022 | 10.50p | 11.00p | 10.00p | 10.50p | 16550 |
| 14/11/2022 | 10.50p | 11.00p | 10.32p | 10.50p | 4576 |
| 11/11/2022 | 10.75p | 11.00p | 10.50p | 10.50p | 81 |
| 10/11/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 09/11/2022 | 10.25p | 11.50p | 10.25p | 10.75p | 15173 |
| 08/11/2022 | 10.50p | 11.50p | 9.09p | 10.25p | 6281 |
| 07/11/2022 | 10.50p | 12.00p | 10.50p | 10.50p | 135 |
| 04/11/2022 | 11.25p | 11.25p | 9.00p | 10.50p | 33194 |
| 03/11/2022 | 11.25p | 11.25p | 10.00p | 11.25p | 20000 |
| 02/11/2022 | 11.75p | 12.00p | 11.24p | 11.25p | 822 |
| 01/11/2022 | 11.75p | 11.75p | 11.00p | 11.75p | 1 |
| 31/10/2022 | 11.75p | 12.50p | 11.75p | 11.75p | 65016 |
| 28/10/2022 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/10/2022 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/10/2022 | 11.75p | 12.50p | 11.75p | 11.75p | 15160 |
| 25/10/2022 | 11.75p | 11.75p | 11.00p | 11.75p | 30 |
| 24/10/2022 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/10/2022 | 11.75p | 11.75p | 11.29p | 11.75p | 1556 |
| 20/10/2022 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/10/2022 | 12.00p | 12.33p | 11.75p | 11.75p | 0 |
| 18/10/2022 | 12.00p | 13.00p | 11.29p | 12.00p | 32596 |
| 17/10/2022 | 11.50p | 13.00p | 11.50p | 12.00p | 7500 |
*Close Price adjusted for both dividends and splits