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
13/10/2022 11.50p 11.50p 11.20p 11.50p 0
12/10/2022 11.50p 11.50p 10.00p 11.50p 236
11/10/2022 11.50p 11.50p 11.20p 11.50p 0
10/10/2022 12.50p 13.00p 11.10p 11.50p 1600
07/10/2022 12.50p 12.50p 10.00p 12.00p 27627
06/10/2022 12.00p 13.00p 12.00p 12.50p 12000
05/10/2022 12.00p 12.00p 11.00p 12.00p 1
04/10/2022 12.00p 12.00p 12.00p 12.00p 0
03/10/2022 12.00p 13.00p 11.00p 12.00p 97
30/09/2022 12.00p 13.00p 11.00p 12.00p 23429
29/09/2022 12.00p 13.00p 10.00p 11.50p 67805
28/09/2022 12.75p 12.75p 11.00p 12.00p 20317
27/09/2022 12.25p 13.00p 11.52p 12.25p 2324
26/09/2022 12.25p 13.00p 12.25p 12.25p 23
23/09/2022 12.25p 12.25p 11.53p 12.25p 80
22/09/2022 12.75p 13.00p 11.53p 12.25p 12846
21/09/2022 12.75p 12.75p 11.50p 12.75p 10020
20/09/2022 12.75p 14.00p 11.50p 12.75p 88
19/09/2022 12.75p 14.00p 11.50p 12.75p 430
16/09/2022 12.75p 14.00p 11.50p 12.75p 430
15/09/2022 12.75p 14.00p 11.50p 12.75p 314
14/09/2022 12.75p 12.75p 11.50p 12.75p 2396
13/09/2022 12.50p 13.10p 12.50p 12.75p 15916
12/09/2022 12.50p 14.00p 12.50p 12.50p 10827
09/09/2022 13.00p 13.00p 11.25p 13.00p 40000
08/09/2022 13.00p 14.00p 13.00p 13.00p 20
07/09/2022 13.00p 13.00p 13.00p 13.00p 0
06/09/2022 12.75p 13.60p 12.75p 13.00p 7352
05/09/2022 12.75p 12.75p 12.75p 12.75p 0
02/09/2022 12.75p 14.00p 12.00p 12.75p 12388
01/09/2022 12.75p 12.75p 12.00p 12.75p 3141
31/08/2022 12.75p 12.75p 11.50p 12.75p 100
30/08/2022 13.50p 13.50p 11.50p 12.75p 14727
29/08/2022 13.50p 13.50p 13.50p 13.50p 0
26/08/2022 13.50p 13.50p 13.50p 13.50p 0
25/08/2022 13.50p 14.00p 13.26p 13.50p 13911
24/08/2022 14.00p 14.00p 13.00p 13.50p 124616
23/08/2022 13.00p 14.50p 12.00p 14.00p 39666
22/08/2022 13.00p 14.50p 11.50p 13.00p 453
19/08/2022 13.00p 14.50p 11.65p 13.00p 1547
18/08/2022 13.00p 13.00p 13.00p 13.00p 0
17/08/2022 13.00p 14.50p 13.00p 13.00p 34
16/08/2022 13.00p 14.50p 11.50p 13.00p 55
15/08/2022 13.00p 14.50p 11.50p 13.00p 3773
12/08/2022 13.00p 14.50p 11.50p 13.00p 91
11/08/2022 13.50p 13.50p 12.00p 13.00p 1451
10/08/2022 13.50p 14.90p 12.00p 13.50p 111
09/08/2022 13.50p 15.00p 12.01p 13.50p 605
08/08/2022 13.50p 14.90p 12.09p 13.50p 32634
05/08/2022 13.50p 14.90p 13.50p 13.50p 147
04/08/2022 13.50p 13.50p 12.00p 13.50p 17
03/08/2022 13.50p 15.00p 13.50p 13.50p 10070
02/08/2022 13.50p 14.91p 13.50p 13.50p 1111
01/08/2022 13.50p 15.00p 12.06p 13.50p 148
29/07/2022 13.50p 15.00p 13.50p 13.50p 3627
28/07/2022 14.50p 15.00p 13.50p 13.50p 41243
27/07/2022 14.50p 14.50p 14.50p 14.50p 0
26/07/2022 16.00p 16.00p 13.50p 14.50p 257500
25/07/2022 16.50p 16.90p 16.00p 16.50p 25177
22/07/2022 16.50p 16.74p 16.30p 16.50p 1973
21/07/2022 17.00p 17.00p 16.50p 16.50p 10000
20/07/2022 17.00p 17.00p 16.00p 17.00p 13925
19/07/2022 17.00p 17.00p 17.00p 17.00p 0
18/07/2022 17.00p 17.83p 17.00p 17.00p 1056
15/07/2022 17.00p 18.00p 17.00p 17.00p 0
14/07/2022 17.00p 18.00p 16.30p 18.00p 10899
13/07/2022 17.00p 18.00p 17.00p 17.90p 12897
12/07/2022 17.00p 17.50p 17.00p 17.00p 6776
11/07/2022 17.50p 17.50p 17.00p 17.00p 0
08/07/2022 17.50p 19.00p 17.50p 17.50p 259
07/07/2022 17.50p 18.10p 17.50p 17.50p 1067
06/07/2022 17.50p 19.00p 16.00p 17.50p 730
05/07/2022 17.50p 17.50p 17.50p 17.50p 0
04/07/2022 17.50p 18.78p 16.00p 17.50p 2231
01/07/2022 18.50p 18.50p 16.00p 17.50p 4255
30/06/2022 17.50p 20.00p 16.00p 18.50p 1087
29/06/2022 18.00p 18.00p 16.53p 18.00p 323
28/06/2022 18.00p 19.28p 16.53p 18.00p 113
27/06/2022 18.00p 19.50p 18.00p 18.00p 1831
24/06/2022 18.00p 18.00p 18.00p 18.00p 0
23/06/2022 18.00p 18.00p 16.50p 18.00p 13111
22/06/2022 18.00p 18.00p 18.00p 18.00p 0
21/06/2022 18.00p 18.60p 18.00p 18.00p 5371
20/06/2022 18.00p 18.00p 16.50p 18.00p 1093
17/06/2022 18.00p 18.00p 18.00p 18.00p 0
16/06/2022 18.00p 18.00p 17.50p 18.00p 49
15/06/2022 18.00p 18.00p 16.50p 18.00p 5361
14/06/2022 18.00p 18.00p 18.00p 18.00p 0
13/06/2022 20.00p 20.63p 17.00p 18.50p 29674
10/06/2022 21.50p 21.50p 19.52p 20.00p 27178
09/06/2022 21.50p 21.50p 21.50p 21.50p 0
08/06/2022 21.50p 22.45p 21.50p 21.50p 1750
07/06/2022 21.50p 22.45p 20.00p 21.50p 1128
06/06/2022 21.50p 21.50p 21.50p 21.50p 0
03/06/2022 21.50p 23.00p 20.03p 21.50p 4115
02/06/2022 21.50p 23.00p 20.03p 21.50p 4115
01/06/2022 21.50p 23.00p 20.03p 21.50p 4115
31/05/2022 21.50p 21.50p 21.50p 21.50p 0
30/05/2022 21.50p 21.50p 21.50p 21.50p 0
27/05/2022 21.50p 21.50p 20.48p 21.50p 5555
26/05/2022 21.50p 21.50p 21.50p 21.50p 0
25/05/2022 21.50p 23.00p 20.50p 21.50p 503
24/05/2022 21.50p 22.99p 21.50p 21.50p 41
23/05/2022 21.50p 21.50p 21.50p 21.50p 0
20/05/2022 21.50p 23.00p 20.48p 21.50p 2227
19/05/2022 21.50p 22.99p 21.50p 21.50p 58
18/05/2022 22.50p 23.00p 20.00p 21.50p 28986
17/05/2022 22.50p 22.50p 21.01p 22.50p 14462
16/05/2022 23.50p 24.99p 21.00p 22.50p 12401
13/05/2022 23.50p 23.50p 22.18p 23.50p 2636
12/05/2022 24.50p 25.00p 22.00p 23.50p 13809
11/05/2022 24.50p 24.50p 23.05p 24.00p 125
10/05/2022 22.50p 25.00p 22.50p 24.00p 16189
09/05/2022 22.50p 24.00p 21.66p 22.50p 1094
06/05/2022 22.50p 22.50p 21.15p 22.50p 208
05/05/2022 22.50p 23.98p 21.76p 22.50p 412
04/05/2022 20.50p 24.00p 20.00p 22.50p 13694
03/05/2022 20.00p 21.00p 20.00p 21.00p 14507
02/05/2022 20.00p 20.00p 20.00p 20.00p 410
29/04/2022 20.00p 20.00p 20.00p 20.00p 410
28/04/2022 18.50p 20.00p 17.51p 19.50p 18389
27/04/2022 18.50p 18.50p 17.17p 18.50p 346
26/04/2022 18.50p 18.50p 17.51p 18.50p 557
25/04/2022 18.50p 18.50p 18.50p 18.50p 0
22/04/2022 18.50p 18.50p 18.50p 18.50p 0
21/04/2022 18.50p 19.75p 18.50p 18.50p 47
20/04/2022 18.50p 18.50p 18.50p 18.50p 0
19/04/2022 18.50p 19.90p 18.50p 18.50p 5250
18/04/2022 17.50p 19.00p 17.00p 18.50p 27523
15/04/2022 17.50p 19.00p 17.00p 18.50p 27523
14/04/2022 17.50p 19.00p 17.00p 18.50p 27523
13/04/2022 15.75p 18.00p 15.75p 17.50p 32921
12/04/2022 15.00p 16.50p 14.00p 15.75p 22103
11/04/2022 15.00p 15.00p 15.00p 15.00p 0
08/04/2022 15.00p 15.00p 13.53p 15.00p 1666
07/04/2022 15.00p 15.00p 15.00p 15.00p 0
06/04/2022 15.00p 15.00p 15.00p 15.00p 0
05/04/2022 15.00p 15.71p 13.50p 15.00p 46993
04/04/2022 14.50p 15.55p 13.00p 15.00p 103309
01/04/2022 15.50p 17.00p 13.00p 14.50p 72135
31/03/2022 16.75p 18.00p 15.00p 15.50p 16639
30/03/2022 16.75p 17.40p 15.50p 16.75p 17331
29/03/2022 16.75p 16.75p 16.75p 16.75p 0
28/03/2022 16.75p 16.75p 15.55p 16.75p 13611
25/03/2022 16.75p 16.75p 16.75p 16.75p 0
24/03/2022 16.75p 16.75p 16.00p 16.75p 2000
23/03/2022 16.75p 17.98p 16.02p 16.75p 24126
22/03/2022 16.75p 16.75p 15.50p 16.75p 49956
21/03/2022 15.50p 18.00p 15.00p 16.75p 64274
18/03/2022 15.50p 15.50p 15.50p 15.50p 0
17/03/2022 15.50p 15.50p 15.50p 15.50p 0
16/03/2022 15.50p 15.50p 15.20p 15.50p 91
15/03/2022 15.50p 15.50p 15.03p 15.50p 1666
14/03/2022 15.50p 16.00p 15.01p 15.50p 32559
11/03/2022 15.50p 16.00p 15.00p 15.50p 107307
10/03/2022 15.50p 15.95p 15.50p 15.50p 1214
09/03/2022 16.00p 16.00p 15.00p 15.50p 10312
08/03/2022 16.50p 16.50p 15.00p 16.00p 13850
07/03/2022 17.50p 17.50p 15.00p 16.50p 131
04/03/2022 19.00p 19.00p 15.00p 17.50p 29832
03/03/2022 19.00p 19.00p 19.00p 19.00p 0
02/03/2022 19.00p 19.00p 19.00p 19.00p 0
01/03/2022 21.00p 21.00p 19.00p 19.00p 10961
28/02/2022 21.00p 22.00p 21.00p 21.00p 4586
25/02/2022 21.50p 21.50p 21.00p 21.00p 0
24/02/2022 21.00p 21.00p 20.00p 21.00p 1111
23/02/2022 21.00p 22.00p 20.00p 21.00p 695
22/02/2022 21.00p 21.00p 21.00p 21.00p 0
21/02/2022 21.50p 21.50p 20.00p 21.00p 718
18/02/2022 21.50p 22.10p 20.00p 21.00p 5434
17/02/2022 21.50p 22.14p 21.50p 21.50p 1181
16/02/2022 21.50p 21.50p 21.50p 21.50p 0
15/02/2022 21.50p 21.50p 20.00p 21.50p 571
14/02/2022 21.50p 21.50p 20.00p 21.50p 2630
11/02/2022 21.50p 21.50p 20.00p 21.50p 2403
10/02/2022 21.50p 22.15p 20.00p 21.50p 16205
09/02/2022 21.50p 22.15p 20.00p 21.50p 2967
08/02/2022 21.50p 21.50p 21.50p 21.50p 0
07/02/2022 22.50p 23.00p 20.00p 21.50p 11127
04/02/2022 22.50p 22.50p 22.38p 22.50p 500
03/02/2022 22.50p 22.75p 22.00p 22.50p 9731
02/02/2022 22.50p 22.50p 22.00p 22.00p 3645
01/02/2022 22.50p 22.50p 22.00p 22.50p 5573
31/01/2022 22.50p 22.50p 22.00p 22.50p 40000
28/01/2022 22.50p 22.50p 22.00p 22.50p 2331
27/01/2022 22.50p 22.50p 22.50p 22.50p 0
26/01/2022 22.50p 22.50p 22.50p 22.50p 2178
25/01/2022 22.50p 23.00p 22.00p 22.50p 446
24/01/2022 23.50p 23.50p 22.00p 22.50p 2505
21/01/2022 23.00p 23.96p 22.00p 23.50p 2126
20/01/2022 23.50p 24.00p 21.00p 23.00p 54104
19/01/2022 23.50p 23.80p 22.90p 23.50p 7090
18/01/2022 24.00p 24.00p 23.00p 23.50p 5887
17/01/2022 23.50p 25.00p 22.02p 24.00p 15188
14/01/2022 23.50p 23.50p 22.02p 23.50p 4480
13/01/2022 19.00p 25.00p 19.00p 23.50p 89563
12/01/2022 26.75p 27.00p 26.75p 26.75p 1261
10/01/2022 26.75p 26.75p 25.65p 26.75p 213
07/01/2022 26.50p 28.00p 25.65p 26.75p 22555
06/01/2022 26.50p 26.50p 26.40p 26.50p 5104

*Close Price adjusted for both dividends and splits