1. Share Prices

  2. Mercantile Ports & Logistics Limited (MPL)

1.80p-0.14 (-7.22%)02 Jul 2024, 08:40
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
Jul 2, 20241.80p1.90p1.70p1.80p3,882
Jul 1, 20241.95p1.94p1.70p1.94p20,466
Jun 28, 20242.00p2.20p1.70p2.20p95,961
Jun 27, 20241.60p2.50p1.60p2.00p1,979,520
Jun 25, 20241.60p1.73p1.50p1.60p5,119
Jun 24, 20241.60p1.50p1.50p1.60p1,116
Jun 21, 20241.60p1.54p1.54p1.60p37,974
Jun 18, 20241.55p1.57p1.57p1.60p31,847
Jun 17, 20241.55p1.49p1.49p1.55p99
Jun 13, 20241.55p1.65p1.42p1.55p91,656
Jun 12, 20241.63p1.55p1.45p1.55p2,081,789
Jun 11, 20241.63p1.63p1.63p1.63p3,463
Jun 10, 20241.63p1.67p1.63p1.63p5,437
Jun 7, 20241.63p1.70p1.70p1.63p2
Jun 6, 20241.65p1.70p1.55p1.63p47,848
Jun 5, 20241.65p1.61p1.55p1.65p48,399
Jun 4, 20241.65p1.75p1.55p1.65p4,808
Jun 3, 20241.65p1.67p1.55p1.65p38,712
May 31, 20241.65p1.55p1.55p1.65p555
May 30, 20241.65p1.75p1.55p1.65p180
May 28, 20241.65p1.67p1.67p1.65p139
May 24, 20241.65p1.55p1.55p1.65p4,531
May 23, 20241.65p1.55p1.55p1.65p5,000
May 22, 20241.65p1.75p1.75p1.65p166
May 21, 20241.65p1.67p1.67p1.65p59
May 17, 20241.60p1.67p1.50p1.65p5,101
May 16, 20241.60p1.70p1.50p1.60p4,620
May 15, 20241.60p1.63p1.63p1.60p3,067
May 14, 20241.60p1.63p1.50p1.60p35,347
May 10, 20241.60p1.67p1.67p1.60p2,095
May 9, 20241.60p1.60p1.50p1.60p17,050
May 7, 20241.60p1.70p1.50p1.60p25,694
May 3, 20241.60p1.60p1.50p1.60p50,681
May 2, 20241.60p1.61p1.50p1.60p50,931
May 1, 20241.60p1.70p1.50p1.60p1,537
Apr 30, 20241.60p1.61p1.50p1.60p62,091
Apr 29, 20241.65p1.68p1.45p1.60p658,615
Apr 26, 20241.80p1.72p1.58p1.65p2,290,751
Apr 25, 20241.80p1.90p1.70p1.80p111
Apr 24, 20241.80p1.77p1.70p1.80p47,020
Apr 23, 20241.80p1.88p1.70p1.80p100,629
Apr 19, 20241.80p1.77p1.77p1.80p5,000
Apr 18, 20241.80p1.70p1.70p1.80p46,512
Apr 17, 20241.80p1.90p1.67p1.80p9,256
Apr 16, 20241.80p1.78p1.67p1.80p7,186
Apr 15, 20241.80p1.77p1.77p1.80p12,000
Apr 12, 20241.80p1.77p1.70p1.80p120,570
Apr 11, 20241.80p1.70p1.70p1.80p45,000
Apr 9, 20241.80p1.88p1.70p1.80p1,086
Apr 8, 20241.80p1.88p1.70p1.80p54,700
12345
Showing 1 to 50 of 224

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC461.0010.82
W.A.G Payment Solutions PLC67.408.71
Mobico Group PLC52.757.96
Hochschild Mining PLC186.007.27
Hammerson PLC29.466.20
Inchcape PLC790.505.75

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.90-4.00
Indivior PLC1,163.00-3.96
Puretech Health PLC179.00-3.03
Wood Group (John) PLC199.90-2.01
Cmc Markets PLC324.50-1.82
Carnival PLC1,263.50-1.40
Risers/fallers data from previous trading day. Today's data available from 8:15am.