1.80p-0.14 (-7.22%)02 Jul 2024, 08:40
Mercantile Ports & Logistics Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 3,882 |
Jul 1, 2024 | 1.95p | 1.94p | 1.70p | 1.94p | 20,466 |
Jun 28, 2024 | 2.00p | 2.20p | 1.70p | 2.20p | 95,961 |
Jun 27, 2024 | 1.60p | 2.50p | 1.60p | 2.00p | 1,979,520 |
Jun 25, 2024 | 1.60p | 1.73p | 1.50p | 1.60p | 5,119 |
Jun 24, 2024 | 1.60p | 1.50p | 1.50p | 1.60p | 1,116 |
Jun 21, 2024 | 1.60p | 1.54p | 1.54p | 1.60p | 37,974 |
Jun 18, 2024 | 1.55p | 1.57p | 1.57p | 1.60p | 31,847 |
Jun 17, 2024 | 1.55p | 1.49p | 1.49p | 1.55p | 99 |
Jun 13, 2024 | 1.55p | 1.65p | 1.42p | 1.55p | 91,656 |
Jun 12, 2024 | 1.63p | 1.55p | 1.45p | 1.55p | 2,081,789 |
Jun 11, 2024 | 1.63p | 1.63p | 1.63p | 1.63p | 3,463 |
Jun 10, 2024 | 1.63p | 1.67p | 1.63p | 1.63p | 5,437 |
Jun 7, 2024 | 1.63p | 1.70p | 1.70p | 1.63p | 2 |
Jun 6, 2024 | 1.65p | 1.70p | 1.55p | 1.63p | 47,848 |
Jun 5, 2024 | 1.65p | 1.61p | 1.55p | 1.65p | 48,399 |
Jun 4, 2024 | 1.65p | 1.75p | 1.55p | 1.65p | 4,808 |
Jun 3, 2024 | 1.65p | 1.67p | 1.55p | 1.65p | 38,712 |
May 31, 2024 | 1.65p | 1.55p | 1.55p | 1.65p | 555 |
May 30, 2024 | 1.65p | 1.75p | 1.55p | 1.65p | 180 |
May 28, 2024 | 1.65p | 1.67p | 1.67p | 1.65p | 139 |
May 24, 2024 | 1.65p | 1.55p | 1.55p | 1.65p | 4,531 |
May 23, 2024 | 1.65p | 1.55p | 1.55p | 1.65p | 5,000 |
May 22, 2024 | 1.65p | 1.75p | 1.75p | 1.65p | 166 |
May 21, 2024 | 1.65p | 1.67p | 1.67p | 1.65p | 59 |
May 17, 2024 | 1.60p | 1.67p | 1.50p | 1.65p | 5,101 |
May 16, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 4,620 |
May 15, 2024 | 1.60p | 1.63p | 1.63p | 1.60p | 3,067 |
May 14, 2024 | 1.60p | 1.63p | 1.50p | 1.60p | 35,347 |
May 10, 2024 | 1.60p | 1.67p | 1.67p | 1.60p | 2,095 |
May 9, 2024 | 1.60p | 1.60p | 1.50p | 1.60p | 17,050 |
May 7, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 25,694 |
May 3, 2024 | 1.60p | 1.60p | 1.50p | 1.60p | 50,681 |
May 2, 2024 | 1.60p | 1.61p | 1.50p | 1.60p | 50,931 |
May 1, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 1,537 |
Apr 30, 2024 | 1.60p | 1.61p | 1.50p | 1.60p | 62,091 |
Apr 29, 2024 | 1.65p | 1.68p | 1.45p | 1.60p | 658,615 |
Apr 26, 2024 | 1.80p | 1.72p | 1.58p | 1.65p | 2,290,751 |
Apr 25, 2024 | 1.80p | 1.90p | 1.70p | 1.80p | 111 |
Apr 24, 2024 | 1.80p | 1.77p | 1.70p | 1.80p | 47,020 |
Apr 23, 2024 | 1.80p | 1.88p | 1.70p | 1.80p | 100,629 |
Apr 19, 2024 | 1.80p | 1.77p | 1.77p | 1.80p | 5,000 |
Apr 18, 2024 | 1.80p | 1.70p | 1.70p | 1.80p | 46,512 |
Apr 17, 2024 | 1.80p | 1.90p | 1.67p | 1.80p | 9,256 |
Apr 16, 2024 | 1.80p | 1.78p | 1.67p | 1.80p | 7,186 |
Apr 15, 2024 | 1.80p | 1.77p | 1.77p | 1.80p | 12,000 |
Apr 12, 2024 | 1.80p | 1.77p | 1.70p | 1.80p | 120,570 |
Apr 11, 2024 | 1.80p | 1.70p | 1.70p | 1.80p | 45,000 |
Apr 9, 2024 | 1.80p | 1.88p | 1.70p | 1.80p | 1,086 |
Apr 8, 2024 | 1.80p | 1.88p | 1.70p | 1.80p | 54,700 |
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 |
---|---|---|
Close Brothers Group PLC | 461.00 | 10.82 |
W.A.G Payment Solutions PLC | 67.40 | 8.71 |
Mobico Group PLC | 52.75 | 7.96 |
Hochschild Mining PLC | 186.00 | 7.27 |
Hammerson PLC | 29.46 | 6.20 |
Inchcape PLC | 790.50 | 5.75 |
Fallers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 112.90 | -4.00 |
Indivior PLC | 1,163.00 | -3.96 |
Puretech Health PLC | 179.00 | -3.03 |
Wood Group (John) PLC | 199.90 | -2.01 |
Cmc Markets PLC | 324.50 | -1.82 |
Carnival PLC | 1,263.50 | -1.40 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.