Mercantile Ports & Logistics Limited (MPL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:21AM BST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 25,694 |
| May 03, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 50,681 |
| May 02, 2024 | 1.6000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 50,931 |
| May 01, 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 1,537 |
| Apr 30, 2024 | 1.6000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 62,091 |
| Apr 29, 2024 | 1.6500 | 1.6770 | 1.4500 | 1.6000 | 1.6000 | 658,615 |
| Apr 26, 2024 | 1.8000 | 1.7200 | 1.5800 | 1.6500 | 1.6500 | 2,290,751 |
| Apr 25, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 111 |
| Apr 24, 2024 | 1.8000 | 1.7660 | 1.7000 | 1.8000 | 1.8000 | 47,020 |
| Apr 23, 2024 | 1.8000 | 1.8800 | 1.7000 | 1.8000 | 1.8000 | 100,629 |
| Apr 22, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 19, 2024 | 1.8000 | 1.7730 | 1.7730 | 1.8000 | 1.8000 | 5,000 |
| Apr 18, 2024 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 46,512 |
| Apr 17, 2024 | 1.8000 | 1.9000 | 1.6700 | 1.8000 | 1.8000 | 9,256 |
| Apr 16, 2024 | 1.8000 | 1.7800 | 1.6700 | 1.8000 | 1.8000 | 7,186 |
| Apr 15, 2024 | 1.8000 | 1.7730 | 1.7730 | 1.8000 | 1.8000 | 12,000 |
| Apr 12, 2024 | 1.8000 | 1.7730 | 1.7000 | 1.8000 | 1.8000 | 120,570 |
| Apr 11, 2024 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 45,000 |
| Apr 10, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Apr 09, 2024 | 1.8000 | 1.8800 | 1.7000 | 1.8000 | 1.8000 | 1,086 |
| Apr 08, 2024 | 1.8000 | 1.8800 | 1.7000 | 1.8000 | 1.8000 | 54,700 |
| Apr 05, 2024 | 1.8000 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 40,280 |
| Apr 04, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 20,000 |
| Apr 03, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 130,033 |
| Apr 02, 2024 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 5,889 |
| Mar 28, 2024 | 1.8000 | 1.9000 | 1.8300 | 1.8000 | 1.8000 | 10,261 |
| Mar 27, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 153,552 |
| Mar 26, 2024 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 500 |
| Mar 25, 2024 | 1.8000 | 1.8080 | 1.7000 | 1.8000 | 1.8000 | 37,810 |
| Mar 22, 2024 | 1.8000 | 1.8300 | 1.7140 | 1.8000 | 1.8000 | 97,146 |
| Mar 21, 2024 | 1.8000 | 1.8080 | 1.7000 | 1.8000 | 1.8000 | 150,395 |
| Mar 20, 2024 | 1.7500 | 1.7740 | 1.6500 | 1.8000 | 1.8000 | 177 |
| Mar 19, 2024 | 1.7500 | 1.7740 | 1.6500 | 1.7500 | 1.7500 | 3,467 |
| Mar 18, 2024 | 1.7500 | 1.7740 | 1.6760 | 1.7500 | 1.7500 | 50,056 |
| Mar 15, 2024 | 1.7250 | 1.7620 | 1.7620 | 1.7500 | 1.7500 | 56,413 |
| Mar 14, 2024 | 1.7250 | 1.7740 | 1.6500 | 1.7250 | 1.7250 | 74,167 |
| Mar 13, 2024 | 1.7250 | 1.7740 | 1.6720 | 1.7250 | 1.7250 | 11,401 |
| Mar 12, 2024 | 1.6500 | 1.7900 | 1.6000 | 1.7900 | 1.7900 | 244,326 |
| Mar 11, 2024 | 1.7000 | 1.7950 | 1.6000 | 1.6500 | 1.6500 | 310,304 |
| Mar 08, 2024 | 1.6500 | 1.6980 | 1.6000 | 1.7000 | 1.7000 | 78 |
| Mar 07, 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 642 |
| Mar 06, 2024 | 1.6500 | 1.7980 | 1.6000 | 1.6500 | 1.6500 | 423,838 |
| Mar 05, 2024 | 1.8500 | 2.0000 | 1.6000 | 1.6500 | 1.6500 | 409,662 |
| Mar 04, 2024 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 252,193 |
| Mar 01, 2024 | 1.8500 | 1.7100 | 1.7100 | 1.8500 | 1.8500 | 20,701 |
| Feb 29, 2024 | 1.8500 | 1.9700 | 1.7100 | 1.8500 | 1.8500 | 50,106 |
| Feb 28, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Feb 27, 2024 | 1.9500 | 2.1000 | 1.7000 | 1.8500 | 1.8500 | 892,966 |
| Feb 26, 2024 | 1.8500 | 1.9800 | 1.8010 | 1.9500 | 1.9500 | 367,511 |
| Feb 23, 2024 | 1.8500 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 238,383 |
| Feb 22, 2024 | 1.8500 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 164,313 |
| Feb 21, 2024 | 1.8000 | 1.8250 | 1.7240 | 1.8000 | 1.8000 | 10,273 |
| Feb 20, 2024 | 1.9000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 1,821,594 |
| Feb 19, 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 260,514 |
| Feb 16, 2024 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 20,500 |
| Feb 15, 2024 | 1.9000 | 1.9050 | 1.8000 | 1.9000 | 1.9000 | 11,480 |
| Feb 14, 2024 | 1.9000 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 111,881 |
| Feb 13, 2024 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 63,000 |
| Feb 12, 2024 | 1.8500 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 690,924 |
| Feb 09, 2024 | 1.9000 | 1.9000 | 1.7020 | 1.8500 | 1.8500 | 105,104 |
| Feb 08, 2024 | 1.9000 | 1.8340 | 1.8000 | 1.8500 | 1.8500 | 36,609 |
| Feb 07, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 144,489 |
| Feb 06, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 173,392 |
| Feb 05, 2024 | 1.8500 | 1.8000 | 1.8000 | 1.8500 | 1.8500 | 26,889 |
| Feb 02, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 250,998 |
| Feb 01, 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 81,494 |
| Jan 31, 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 580,702 |
| Jan 30, 2024 | 1.8500 | 2.0000 | 1.7020 | 1.9000 | 1.9000 | 470,153 |
| Jan 29, 2024 | 1.8500 | 1.9500 | 1.7000 | 1.8500 | 1.8500 | 1,092,958 |
| Jan 26, 2024 | 1.8500 | 1.8150 | 1.7000 | 1.8500 | 1.8500 | 80,391 |
| Jan 25, 2024 | 1.8500 | 1.9000 | 1.7770 | 1.8500 | 1.8500 | 100,526 |
| Jan 24, 2024 | 1.8500 | 1.9000 | 1.6500 | 1.8500 | 1.8500 | 85,263 |
| Jan 23, 2024 | 1.6250 | 2.0000 | 1.6000 | 1.8500 | 1.8500 | 431,868 |
| Jan 22, 2024 | 1.6250 | 1.6980 | 1.5500 | 1.6250 | 1.6250 | 240,489 |
| Jan 19, 2024 | 1.6000 | 1.6810 | 1.6000 | 1.6250 | 1.6250 | 160,000 |
| Jan 18, 2024 | 1.6000 | 1.6000 | 1.5140 | 1.6000 | 1.6000 | 290,206 |
| Jan 17, 2024 | 1.6000 | 1.6830 | 1.5020 | 1.6000 | 1.6000 | 30,014 |
| Jan 16, 2024 | 1.5500 | 1.7790 | 1.5250 | 1.6000 | 1.6000 | 252,010 |
| Jan 15, 2024 | 1.6990 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 1,078,698 |
| Jan 12, 2024 | 1.4750 | 1.5500 | 1.4460 | 1.5200 | 1.5200 | 3,520,043 |
| Jan 11, 2024 | 1.5500 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 1,460,507 |
| Jan 10, 2024 | 2.0500 | 2.3000 | 1.2830 | 1.5900 | 1.5900 | 6,156,001 |
| Jan 09, 2024 | 2.6500 | 2.8000 | 2.5200 | 2.6500 | 2.6500 | 66,032 |
| Jan 08, 2024 | 2.8500 | 2.7400 | 2.5000 | 2.6500 | 2.6500 | 17,162 |
| Jan 05, 2024 | 2.7500 | 2.8200 | 2.5400 | 2.8000 | 2.8000 | 408,127 |
| Jan 04, 2024 | 2.6500 | 2.9000 | 2.5000 | 2.7500 | 2.7500 | 392,701 |
| Jan 03, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,820,883 |
| Jan 02, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Dec 29, 2023 | 2.6500 | 2.5100 | 2.5100 | 2.6500 | 2.6500 | 7,707 |
| Dec 28, 2023 | 2.6500 | 2.7760 | 2.5570 | 2.6500 | 2.6500 | 17,000 |
| Dec 27, 2023 | 2.6500 | 2.7760 | 2.7760 | 2.6500 | 2.6500 | 398 |
| Dec 22, 2023 | 2.6500 | 2.8000 | 2.7640 | 2.6500 | 2.6500 | 954 |
| Dec 21, 2023 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 205,959 |
| Dec 20, 2023 | 2.9000 | 2.5750 | 2.5000 | 2.6500 | 2.6500 | 223,094 |
| Dec 19, 2023 | 2.6500 | 2.7820 | 2.5020 | 2.6500 | 2.6500 | 24,730 |
| Dec 18, 2023 | 2.6500 | 2.5020 | 2.5020 | 2.6500 | 2.6500 | 10,000 |
| Dec 15, 2023 | 2.5500 | 2.8000 | 2.5000 | 2.5400 | 2.5400 | 317,510 |
| Dec 14, 2023 | 2.5500 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 6,866 |
| Dec 13, 2023 | 2.5500 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | 1,945 |
| Dec 12, 2023 | 2.5500 | 2.5000 | 2.5000 | 2.5500 | 2.5500 | 18,796 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.