Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mercantile Ports & Logistics (MPL) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Jul 2025 (Wed) 1.425 1.46 1.425 1.45 316,684
15th Jul 2025 (Tue) 1.40 1.46 1.40 1.425 398,926
14th Jul 2025 (Mon) 1.80 1.80 1.40 1.40 1,381,395
11th Jul 2025 (Fri) 0.975 1.70 0.975 1.65 5,058,680
10th Jul 2025 (Thu) 0.975 0.975 0.975 0.975 0
9th Jul 2025 (Wed) 0.975 0.975 0.975 0.975 1,927,389
8th Jul 2025 (Tue) 0.975 0.995 0.975 0.975 314,744
7th Jul 2025 (Mon) 0.975 0.975 0.95 0.975 64,188
4th Jul 2025 (Fri) 0.975 0.93 0.93 0.93 2,367
3rd Jul 2025 (Thu) 0.975 0.975 0.975 0.975 600
2nd Jul 2025 (Wed) 0.975 0.975 0.975 0.975 3,300
1st Jul 2025 (Tue) 0.975 0.975 0.975 0.975 148,141
30th Jun 2025 (Mon) 0.875 0.975 0.875 0.975 723,730
27th Jun 2025 (Fri) 0.925 0.925 0.925 0.925 20,158
26th Jun 2025 (Thu) 0.925 0.925 0.925 0.925 0
25th Jun 2025 (Wed) 0.975 0.975 0.925 0.925 269,670
24th Jun 2025 (Tue) 0.975 0.975 0.975 0.975 0
23rd Jun 2025 (Mon) 0.975 0.975 0.975 0.975 120
20th Jun 2025 (Fri) 0.975 0.975 0.975 0.975 0
19th Jun 2025 (Thu) 0.975 0.975 0.975 0.975 0
18th Jun 2025 (Wed) 0.975 0.93 0.93 0.975 81,051
17th Jun 2025 (Tue) 0.975 0.975 0.975 0.975 50,011
16th Jun 2025 (Mon) 0.975 0.975 0.975 0.975 27,801
13th Jun 2025 (Fri) 0.975 0.975 0.975 0.975 0
12th Jun 2025 (Thu) 0.975 0.975 0.975 0.975 79,140
11th Jun 2025 (Wed) 0.975 0.975 0.975 0.975 109,679
10th Jun 2025 (Tue) 0.975 0.975 0.975 0.975 1,489
9th Jun 2025 (Mon) 0.975 0.975 0.975 0.975 1,893
6th Jun 2025 (Fri) 0.975 0.975 0.975 0.975 10,204
5th Jun 2025 (Thu) 0.975 0.975 0.975 0.975 500
4th Jun 2025 (Wed) 0.975 0.975 0.975 0.975 1,587
3rd Jun 2025 (Tue) 0.975 0.975 0.975 0.975 662
2nd Jun 2025 (Mon) 0.975 0.975 0.975 0.975 102
30th May 2025 (Fri) 0.975 0.975 0.975 0.975 9,082
29th May 2025 (Thu) 0.975 0.975 0.975 0.975 15,306
28th May 2025 (Wed) 0.975 0.975 0.975 0.975 0
27th May 2025 (Tue) 0.975 0.975 0.975 0.975 20
26th May 2025 (Mon) 1.00 1.00 1.00 1.00 0
23rd May 2025 (Fri) 0.975 0.975 0.975 0.975 0
22nd May 2025 (Thu) 0.975 0.975 0.975 0.975 0
21st May 2025 (Wed) 0.975 0.975 0.975 0.975 0
20th May 2025 (Tue) 0.975 0.975 0.975 0.975 121,796
19th May 2025 (Mon) 0.975 0.975 0.975 0.975 200
FTSE 100 Latest
Value8,967.01
Change40.46