Mercantile Ports & Logistics Limited (MPL.L) LSE

1.23

-0.2(-14.04%)

Updated at September 05 04:21PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.431.231.231.481.15795,473
September 04, 20251.581.431.431.61.43117,508
September 03, 20251.651.651.651.651.64242
September 02, 20251.651.651.651.71.628,048
September 01, 20251.641.651.651.651.6240,797
August 29, 20251.641.651.651.651.6250,109
August 28, 20251.641.651.651.651.64269
August 27, 20251.651.651.651.71.64100,105
August 26, 20251.61.651.651.71.650,839
August 22, 20251.651.651.651.651.6521,544
August 21, 20251.61.651.651.651.6500,000
August 20, 20251.671.651.651.71.55164,154
August 19, 20251.51.61.61.681.56,124
August 18, 20251.681.61.61.681.58,982
August 15, 20251.51.61.61.61.58,138
August 14, 20251.61.61.61.71.47429,071
August 13, 20251.581.551.551.71.5568,627
August 12, 20251.51.531.531.531.4529,882
August 11, 20251.481.481.481.481.480
August 08, 20251.481.481.481.481.4818,456
August 07, 20251.451.481.481.481.45697
August 06, 20251.481.481.481.491.4616,903
August 05, 20251.451.481.481.51.45250,294
August 04, 20251.51.481.481.51.4530,516
August 01, 20251.491.481.481.491.4836,000
July 31, 20251.461.481.481.481.45140,193
July 30, 20251.481.481.481.481.45295
July 29, 20251.451.481.481.51.4527,932
July 28, 20251.51.481.481.51.45585,596
July 25, 20251.481.451.451.51.465,907
July 24, 20251.421.451.451.451.4236,836
July 23, 20251.451.41.41.451.363,645
July 22, 20251.391.41.41.421.351.3M
July 21, 20251.461.361.361.51.35167,168
July 18, 20251.411.451.451.51.4386,572
July 17, 20251.451.451.451.451.450
July 16, 20251.451.451.451.51.35316,690
July 15, 20251.31.431.431.51.3400,671
July 14, 20251.81.41.41.81.211.39M
July 11, 202511.651.651.80.955.06M
July 10, 20250.980.980.980.980.980
July 09, 20250.980.980.9810.981.93M
July 08, 202510.980.9810.95314,848
July 07, 20250.950.980.9810.9564,188
July 04, 20250.930.930.930.930.932,367
July 03, 20250.950.980.980.980.951,200
July 02, 202510.980.9810.986,600
July 01, 202510.980.9810.95148,141
June 30, 20250.950.980.9810.95923,730
June 27, 20250.90.930.930.930.920,158
June 26, 20250.930.930.930.930.930
June 25, 20250.90.930.930.950.9270,106
June 24, 20250.980.980.980.980.980
June 23, 20250.960.980.9810.96120
June 20, 20250.980.980.980.980.980
June 19, 20250.980.980.980.980.980
June 18, 20250.960.980.980.980.9381,799
June 17, 202510.980.9810.98100,011
June 16, 202510.980.9810.9652,801
June 13, 20250.980.980.980.980.980