1. Share Prices

  2. Mercantile Ports & Logistics Limited (MPL)

1.18p+0.00 (+0.00%)03 Jan 2025, 16:27
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
Jan 3, 20251.18p1.10p1.10p1.18p990
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
12345
Showing 1 to 50 of 217

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 PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.