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
21st Apr 2025 (Mon) 0.975 0.975 0.975 0.975 0
18th Apr 2025 (Fri) 0.975 0.975 0.975 0.975 0
17th Apr 2025 (Thu) 0.975 0.975 0.975 0.975 0
16th Apr 2025 (Wed) 0.975 0.975 0.93 0.975 301
15th Apr 2025 (Tue) 0.975 0.975 0.975 0.975 50,168
14th Apr 2025 (Mon) 0.975 0.975 0.975 0.975 50,000
11th Apr 2025 (Fri) 0.995 0.995 0.975 0.975 108,817
10th Apr 2025 (Thu) 0.975 0.975 0.975 0.975 50,000
9th Apr 2025 (Wed) 0.975 1.00 0.975 0.975 11,442
8th Apr 2025 (Tue) 0.975 1.00 0.975 0.975 212,903
7th Apr 2025 (Mon) 0.975 0.975 0.975 0.975 160,714
4th Apr 2025 (Fri) 0.975 0.975 0.975 0.975 33,333
3rd Apr 2025 (Thu) 0.975 0.975 0.975 0.975 110,501
2nd Apr 2025 (Wed) 0.975 0.975 0.975 0.975 59
1st Apr 2025 (Tue) 0.975 0.975 0.94 0.975 85,447
31st Mar 2025 (Mon) 0.975 0.975 0.975 0.975 5,694
28th Mar 2025 (Fri) 0.975 0.975 0.975 0.975 6,641
27th Mar 2025 (Thu) 0.975 0.975 0.975 0.975 0
26th Mar 2025 (Wed) 0.975 0.975 0.975 0.975 394,714
25th Mar 2025 (Tue) 1.025 1.025 0.975 0.975 0
24th Mar 2025 (Mon) 1.025 1.025 0.975 0.975 120,086
21st Mar 2025 (Fri) 1.025 1.025 0.905 1.025 300,953
20th Mar 2025 (Thu) 1.00 1.025 1.00 1.025 188,430
19th Mar 2025 (Wed) 1.00 1.00 1.00 1.00 0
18th Mar 2025 (Tue) 1.00 1.00 1.00 1.00 571
17th Mar 2025 (Mon) 1.05 1.05 1.00 1.00 616,797
14th Mar 2025 (Fri) 1.05 1.05 1.05 1.05 98,915
13th Mar 2025 (Thu) 1.05 1.05 1.05 1.05 3,219
12th Mar 2025 (Wed) 1.10 1.10 1.05 1.05 269,340
11th Mar 2025 (Tue) 1.10 1.10 1.10 1.10 2,000
10th Mar 2025 (Mon) 1.10 1.10 1.10 1.10 571,437
7th Mar 2025 (Fri) 1.10 1.10 1.10 1.10 64,000
6th Mar 2025 (Thu) 1.10 1.10 1.10 1.10 1,262,225
5th Mar 2025 (Wed) 1.10 1.10 1.10 1.10 181,539
4th Mar 2025 (Tue) 1.075 1.10 1.075 1.10 410,052
3rd Mar 2025 (Mon) 1.15 1.15 1.025 1.075 1,918,512
28th Feb 2025 (Fri) 1.20 1.37 1.15 1.15 1,832,613
27th Feb 2025 (Thu) 0.925 1.34 1.10 1.30 16,151,355
26th Feb 2025 (Wed) 0.95 0.97 0.97 0.97 255,000
25th Feb 2025 (Tue) 1.025 1.07 0.95 0.95 3,322,438
24th Feb 2025 (Mon) 1.05 1.05 1.025 1.025 1,626
FTSE 100 Latest
Value8,328.60
Change52.94