Shares Magazine
1.43p+0.05 (+3.57%)15 Jul 2025, 14:54
Mercantile Ports & Logistics Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 1.65p | 1.80p | 1.21p | 1.40p | 1,381,397 |
| Jul 11, 2025 | 0.97p | 1.80p | 0.95p | 1.65p | 5,058,688 |
| Jul 9, 2025 | 0.97p | 1.00p | 0.98p | 0.97p | 1,927,389 |
| Jul 8, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 314,744 |
| Jul 7, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 64,188 |
| Jul 4, 2025 | 0.97p | 0.93p | 0.93p | 0.93p | 2,367 |
| Jul 3, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 600 |
| Jul 2, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 3,300 |
| Jul 1, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 148,141 |
| Jun 30, 2025 | 0.88p | 1.00p | 0.95p | 0.97p | 723,730 |
| Jun 27, 2025 | 0.93p | 0.90p | 0.90p | 0.93p | 20,158 |
| Jun 25, 2025 | 0.97p | 0.95p | 0.90p | 0.93p | 269,670 |
| Jun 23, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 120 |
| Jun 18, 2025 | 0.97p | 0.95p | 0.93p | 0.97p | 81,051 |
| Jun 17, 2025 | 0.97p | 1.00p | 0.99p | 0.97p | 50,011 |
| Jun 16, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 27,801 |
| Jun 12, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 79,140 |
| Jun 11, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 109,679 |
| Jun 10, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 1,489 |
| Jun 9, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 1,893 |
| Jun 6, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 10,204 |
| Jun 5, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 500 |
| Jun 4, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 1,587 |
| Jun 3, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 662 |
| Jun 2, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 102 |
| May 30, 2025 | 0.97p | 0.98p | 0.98p | 0.97p | 9,082 |
| May 29, 2025 | 0.97p | 0.98p | 0.98p | 0.97p | 15,306 |
| May 27, 2025 | 0.97p | 0.95p | 0.95p | 0.97p | 20 |
| May 20, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 121,796 |
| May 19, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 200 |
| May 15, 2025 | 0.97p | 1.00p | 1.00p | 0.97p | 100 |
| May 13, 2025 | 0.97p | 1.00p | 0.93p | 0.97p | 4,158 |
| May 12, 2025 | 0.97p | 0.95p | 0.91p | 0.97p | 98,904 |
| May 9, 2025 | 0.97p | 0.98p | 0.98p | 0.97p | 17,218 |
| May 8, 2025 | 0.97p | 0.98p | 0.91p | 0.97p | 140,542 |
| May 7, 2025 | 0.97p | 0.97p | 0.95p | 0.97p | 23,357 |
| May 6, 2025 | 0.97p | 1.00p | 0.95p | 0.97p | 3,640 |
| 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 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,043.00 | 4.93 |
| Wpp PLC | 427.80 | 3.18 |
| Asos PLC | 332.50 | 2.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 389.60 | -6.46 |
| B&M European Value Retail S.A. | 241.50 | -6.29 |
| Fresnillo PLC | 1,460.00 | -5.32 |
| Convatec Group PLC | 247.20 | -4.56 |
| Hochschild Mining PLC | 278.20 | -3.60 |
| Ithaca Energy PLC | 161.20 | -2.89 |