1. Share Prices

  2. Mercantile Ports & Logistics Limited (MPL)

1.18p+0.01 (+1.29%)31 Dec 2024, 09:01
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
Dec 31, 20241.18p1.10p1.10p1.18p752
Dec 30, 20241.18p1.16p1.16p1.16p8,794
Dec 24, 20241.18p1.25p1.10p1.18p3,731,396
Dec 23, 20241.18p1.22p1.22p1.18p1,504
Dec 20, 20241.18p1.16p1.10p1.18p114,565
Dec 19, 20241.18p1.12p1.12p1.18p12,500
Dec 18, 20241.18p1.10p1.10p1.18p384
Dec 10, 20241.18p1.20p1.12p1.20p77,533
Dec 9, 20241.18p1.25p1.25p1.18p44
Dec 3, 20241.18p1.24p1.24p1.18p39,444
Nov 29, 20241.30p1.30p1.10p1.20p1,532
Nov 28, 20241.23p1.24p1.20p1.23p2,862,585
Nov 27, 20241.23p1.25p1.20p1.23p31,313
Nov 26, 20241.25p1.30p1.15p1.23p321,679
Nov 25, 20241.35p1.35p1.10p1.25p254,023
Nov 21, 20241.35p1.20p1.20p1.35p12
Nov 20, 20241.35p1.42p1.20p1.35p107
Nov 19, 20241.35p1.42p1.20p1.35p207
Nov 15, 20241.35p1.42p1.20p1.35p1,428
Nov 14, 20241.35p1.42p1.42p1.35p289
Nov 13, 20241.35p1.42p1.42p1.35p211
Nov 12, 20241.35p1.36p1.20p1.35p7,624
Nov 11, 20241.35p1.42p1.20p1.20p11,127
Nov 8, 20241.35p1.50p1.20p1.35p829
Nov 7, 20241.35p1.42p1.20p1.35p4,657
Nov 6, 20241.35p1.42p1.20p1.35p42,036
Nov 5, 20241.35p1.42p1.30p1.35p10,341
Nov 4, 20241.35p1.42p1.42p1.35p352
Nov 1, 20241.27p1.40p1.20p1.35p21,072
Oct 31, 20241.27p1.40p1.15p1.27p93,492
Oct 30, 20241.27p1.40p1.15p1.39p14,166
Oct 29, 20241.27p1.37p1.30p1.27p4,244
Oct 28, 20241.27p1.30p1.15p1.27p1,666,870
Oct 25, 20241.27p1.30p1.30p1.27p350
Oct 24, 20241.27p1.27p1.27p1.27p100
Oct 23, 20241.27p1.30p1.30p1.27p300
Oct 22, 20241.27p1.30p1.30p1.27p750
Oct 21, 20241.27p1.40p1.12p1.27p130,342
Oct 18, 20241.27p1.31p1.15p1.27p62,619
Oct 17, 20241.27p1.15p1.15p1.27p1,503
Oct 16, 20241.27p1.15p1.15p1.27p21,282
Oct 15, 20241.27p1.40p1.15p1.27p15,428
Oct 14, 20241.27p1.15p1.15p1.27p16,873
Oct 11, 20241.27p1.40p1.15p1.27p21,699
Oct 10, 20241.32p1.50p1.15p1.27p294,121
Oct 8, 20241.32p1.15p1.15p1.32p25,357
Oct 7, 20241.32p1.50p1.15p1.32p37,187
Oct 4, 20241.27p1.30p1.15p1.32p75,008
Oct 3, 20241.20p1.40p1.13p1.27p2,194,115
Oct 2, 20241.25p1.30p1.13p1.20p43,474
12345
Showing 1 to 50 of 216

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.