Shares Magazine
0.98p+0.00 (+0.00%)02 May 2025, 10:49
Mercantile Ports & Logistics Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.97p | 1.00p | 0.96p | 0.97p | 96,727 |
| May 1, 2025 | 0.97p | 1.00p | 0.96p | 0.97p | 6,514 |
| Apr 30, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 200 |
| Apr 29, 2025 | 0.97p | 0.98p | 0.96p | 0.97p | 103,000 |
| Apr 28, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 2,173 |
| Apr 24, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 100 |
| Apr 23, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 831 |
| Apr 22, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 1,884 |
| Apr 16, 2025 | 0.97p | 0.95p | 0.93p | 0.97p | 301 |
| Apr 15, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 50,168 |
| Apr 14, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 50,000 |
| Apr 11, 2025 | 0.97p | 0.99p | 0.95p | 0.97p | 108,817 |
| Apr 10, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 50,000 |
| Apr 9, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 11,442 |
| Apr 8, 2025 | 0.97p | 1.00p | 0.91p | 0.97p | 212,903 |
| Apr 7, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 160,714 |
| Apr 4, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 33,333 |
| Apr 3, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 110,501 |
| Apr 2, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 59 |
| Apr 1, 2025 | 0.97p | 0.95p | 0.94p | 0.97p | 85,447 |
| Mar 31, 2025 | 0.97p | 0.98p | 0.95p | 0.97p | 5,694 |
| Mar 28, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 6,641 |
| Mar 26, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 394,714 |
| Mar 24, 2025 | 1.02p | 1.10p | 0.98p | 0.97p | 120,086 |
| Mar 21, 2025 | 1.02p | 1.05p | 0.91p | 1.02p | 300,953 |
| Mar 20, 2025 | 1.00p | 1.10p | 0.92p | 1.02p | 188,430 |
| Mar 18, 2025 | 1.00p | 1.05p | 1.05p | 1.00p | 571 |
| Mar 17, 2025 | 1.05p | 1.09p | 0.96p | 1.00p | 616,798 |
| Mar 14, 2025 | 1.05p | 1.01p | 1.01p | 1.05p | 98,915 |
| Mar 13, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 3,219 |
| Mar 12, 2025 | 1.10p | 1.10p | 1.00p | 1.05p | 269,340 |
| Mar 11, 2025 | 1.10p | 1.05p | 1.05p | 1.10p | 2,000 |
| Mar 10, 2025 | 1.10p | 1.15p | 1.05p | 1.10p | 571,437 |
| Mar 7, 2025 | 1.10p | 1.05p | 1.05p | 1.10p | 64,000 |
| Mar 6, 2025 | 1.10p | 1.12p | 1.00p | 1.10p | 1,262,225 |
| Mar 5, 2025 | 1.10p | 1.12p | 1.05p | 1.10p | 181,539 |
| Mar 4, 2025 | 1.07p | 1.10p | 1.02p | 1.10p | 410,052 |
| Mar 3, 2025 | 1.15p | 1.20p | 1.00p | 1.07p | 1,918,512 |
| Feb 28, 2025 | 1.20p | 1.40p | 1.10p | 1.15p | 1,832,613 |
| Feb 27, 2025 | 0.93p | 1.49p | 0.95p | 1.30p | 16,151,355 |
| Feb 26, 2025 | 0.95p | 0.97p | 0.95p | 0.97p | 255,000 |
| Feb 25, 2025 | 1.02p | 1.07p | 0.90p | 0.95p | 3,322,438 |
| Feb 24, 2025 | 1.05p | 1.05p | 1.00p | 1.02p | 1,626 |
| Feb 21, 2025 | 1.05p | 1.07p | 1.07p | 1.05p | 13,000 |
| Feb 19, 2025 | 1.05p | 1.07p | 1.01p | 1.05p | 90,003 |
| Feb 18, 2025 | 1.05p | 1.08p | 1.08p | 1.05p | 70 |
| Feb 17, 2025 | 1.05p | 1.08p | 1.08p | 1.05p | 18,813 |
| Feb 13, 2025 | 1.07p | 1.10p | 1.00p | 1.05p | 631,670 |
| Feb 12, 2025 | 1.07p | 1.15p | 1.10p | 1.07p | 11,505 |
| Feb 11, 2025 | 1.07p | 1.15p | 1.15p | 1.07p | 8 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.