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
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
21/11/2018 205.00p 210.00p 200.00p 210.00p 8505
20/11/2018 205.00p 205.00p 200.00p 205.00p 5327
19/11/2018 205.00p 208.80p 200.00p 205.00p 13970
16/11/2018 204.00p 204.00p 199.02p 204.00p 2010
15/11/2018 199.02p 204.00p 199.02p 204.00p 100
14/11/2018 199.02p 199.02p 199.02p 199.02p 0
13/11/2018 199.02p 199.02p 194.05p 199.02p 502
12/11/2018 199.02p 200.02p 199.02p 199.02p 1005
09/11/2018 199.02p 199.02p 199.02p 199.02p 0
08/11/2018 199.02p 199.02p 199.02p 199.02p 0
07/11/2018 199.02p 200.02p 199.02p 199.02p 21

*Close Price adjusted for both dividends and splits