1. Share Prices

  2. Mercantile Ports & Logistics Limited (MPL)

1.80p+0.00 (+0.00%)19 Apr 2024, 08:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mercantile Ports & Logistics Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20241.80p1.77p1.77p1.80p5,000
Apr 18, 20241.80p1.70p1.70p1.80p46,512
Apr 17, 20241.80p1.90p1.67p1.80p9,256
Apr 16, 20241.80p1.78p1.67p1.80p7,186
Apr 15, 20241.80p1.77p1.77p1.80p12,000
Apr 12, 20241.80p1.77p1.70p1.80p120,570
Apr 11, 20241.80p1.70p1.70p1.80p45,000
Apr 10, 20241.80p1.78p1.78p1.80p20,000
Apr 9, 20241.80p1.88p1.70p1.80p1,086
Apr 8, 20241.80p1.88p1.70p1.80p54,700
Apr 5, 20241.80p1.90p1.78p1.80p40,280
Apr 4, 20241.70p1.70p1.70p1.80p20,000
Apr 3, 20241.80p1.90p1.70p1.80p130,033
Apr 2, 20241.80p1.70p1.70p1.80p5,889
Mar 28, 20241.80p1.90p1.83p1.80p10,261
Mar 27, 20241.80p1.90p1.70p1.80p153,552
Mar 26, 20241.80p1.70p1.70p1.80p500
Mar 25, 20241.80p1.81p1.70p1.80p37,810
Mar 22, 20241.80p1.83p1.71p1.80p97,146
Mar 21, 20241.80p1.81p1.70p1.80p150,395
Mar 20, 20241.75p1.77p1.65p1.80p177
Mar 19, 20241.75p1.77p1.65p1.75p3,467
Mar 18, 20241.75p1.77p1.68p1.75p50,056
Mar 15, 20241.73p1.76p1.76p1.75p56,413
Mar 14, 20241.73p1.77p1.65p1.73p74,167
Mar 13, 20241.73p1.77p1.67p1.73p11,401
Mar 12, 20241.65p1.79p1.60p1.79p244,326
Mar 11, 20241.70p1.80p1.60p1.65p310,304
Mar 8, 20241.65p1.70p1.60p1.70p78
Mar 7, 20241.65p1.70p1.60p1.65p642
Mar 6, 20241.65p1.80p1.60p1.65p423,838
Mar 5, 20241.85p2.00p1.60p1.65p409,662
Mar 4, 20241.85p2.00p1.70p1.85p252,193
Mar 1, 20241.85p1.71p1.71p1.85p20,701
Feb 29, 20241.85p1.97p1.71p1.85p50,106
Feb 27, 20241.95p2.10p1.70p1.85p892,966
Feb 26, 20241.85p1.98p1.80p1.95p367,511
Feb 23, 20241.85p1.90p1.70p1.80p238,383
Feb 22, 20241.85p1.82p1.82p1.80p164,313
Feb 21, 20241.80p1.82p1.72p1.80p10,273
Feb 20, 20241.90p1.80p1.70p1.80p1,821,594
Feb 19, 20241.90p2.00p1.80p1.90p260,514
Feb 16, 20241.90p1.80p1.80p1.90p20,500
Feb 15, 20241.90p1.91p1.80p1.90p11,480
Feb 14, 20241.90p1.92p1.80p1.90p111,881
Feb 13, 20241.90p1.80p1.80p1.90p63,000
Feb 12, 20241.85p1.90p1.70p1.90p690,924
Feb 9, 20241.90p1.90p1.70p1.85p105,104
Feb 8, 20241.90p1.83p1.80p1.85p36,609
Feb 7, 20241.90p1.90p1.80p1.85p144,489
12345
Showing 1 to 50 of 232

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.