Mercantile Ports & Logistics Limited
(MPL)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
15/08/2025
|
1.60p
|
1.60p
|
1.50p
|
1.60p
|
4,069
|
|
14/08/2025
|
1.55p
|
1.70p
|
1.47p
|
1.60p
|
413,304
|
|
13/08/2025
|
1.53p
|
1.70p
|
1.50p
|
1.55p
|
568,627
|
|
12/08/2025
|
1.48p
|
1.53p
|
1.45p
|
1.53p
|
29,632
|
|
11/08/2025
|
1.48p
|
1.48p
|
1.48p
|
1.48p
|
0
|
|
08/08/2025
|
1.48p
|
1.48p
|
1.48p
|
1.48p
|
9,228
|
|
07/08/2025
|
1.48p
|
1.48p
|
1.45p
|
1.48p
|
497
|
|
06/08/2025
|
1.48p
|
1.49p
|
1.46p
|
1.48p
|
16,807
|
|
05/08/2025
|
1.48p
|
1.50p
|
1.45p
|
1.48p
|
250,294
|
|
04/08/2025
|
1.48p
|
1.50p
|
1.45p
|
1.48p
|
29,225
|
|
01/08/2025
|
1.48p
|
1.49p
|
1.48p
|
1.48p
|
18,000
|
|
31/07/2025
|
1.48p
|
1.48p
|
1.45p
|
1.48p
|
159
|
|
30/07/2025
|
1.48p
|
1.48p
|
1.45p
|
1.48p
|
159
|
|
29/07/2025
|
1.48p
|
1.50p
|
1.45p
|
1.48p
|
27,932
|
|
28/07/2025
|
1.45p
|
1.50p
|
1.45p
|
1.48p
|
585,596
|
|
25/07/2025
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
65,881
|
|
24/07/2025
|
1.40p
|
1.45p
|
1.40p
|
1.45p
|
22,124
|
|
23/07/2025
|
1.40p
|
1.45p
|
1.36p
|
1.40p
|
3,645
|
|
22/07/2025
|
1.38p
|
1.42p
|
1.35p
|
1.40p
|
1,299,855
|
|
21/07/2025
|
1.45p
|
1.50p
|
1.35p
|
1.36p
|
167,168
|
|
18/07/2025
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
362,001
|
|
17/07/2025
|
1.45p
|
1.45p
|
1.45p
|
1.45p
|
0
|
|
16/07/2025
|
1.43p
|
1.50p
|
1.35p
|
1.45p
|
316,690
|
|
15/07/2025
|
1.40p
|
1.50p
|
1.30p
|
1.43p
|
398,947
|
|
14/07/2025
|
1.65p
|
1.80p
|
1.21p
|
1.40p
|
1,381,398
|
|
11/07/2025
|
0.98p
|
1.80p
|
0.95p
|
1.65p
|
4,008,692
|
|
10/07/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
09/07/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
1,927,389
|
|
08/07/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
314,745
|
|
07/07/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
64,188
|
|
04/07/2025
|
0.98p
|
0.98p
|
0.93p
|
0.93p
|
2,367
|
|
03/07/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
600
|
|
02/07/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
3,300
|
|
01/07/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
148,141
|
|
30/06/2025
|
0.88p
|
1.00p
|
0.88p
|
0.98p
|
723,730
|
|
27/06/2025
|
0.93p
|
0.93p
|
0.90p
|
0.93p
|
20,158
|
|
26/06/2025
|
0.93p
|
0.93p
|
0.91p
|
0.93p
|
0
|
|
25/06/2025
|
0.98p
|
0.98p
|
0.90p
|
0.93p
|
269,670
|
|
24/06/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
23/06/2025
|
0.98p
|
1.00p
|
0.96p
|
0.98p
|
120
|
|
20/06/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
19/06/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
18/06/2025
|
0.98p
|
0.98p
|
0.93p
|
0.98p
|
81,051
|
|
17/06/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
50,011
|
|
16/06/2025
|
0.98p
|
1.00p
|
0.96p
|
0.98p
|
27,801
|
|
13/06/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
12/06/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
79,140
|
|
11/06/2025
|
0.98p
|
1.00p
|
0.96p
|
0.98p
|
109,679
|
|
10/06/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
1,489
|
|
09/06/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
1,893
|
|
06/06/2025
|
0.98p
|
0.98p
|
0.96p
|
0.98p
|
10,204
|
|
05/06/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
500
|
|
04/06/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
1,587
|
|
03/06/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
662
|
|
02/06/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
102
|
|
30/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
9,082
|
|
29/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
15,306
|
|
28/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
27/05/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
20
|
|
26/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
23/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
22/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
21/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
20/05/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
121,796
|
|
19/05/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
200
|
|
16/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
15/05/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
100
|
|
14/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
13/05/2025
|
0.98p
|
1.00p
|
0.93p
|
0.98p
|
4,159
|
|
12/05/2025
|
0.98p
|
0.98p
|
0.91p
|
0.98p
|
98,904
|
|
09/05/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
17,218
|
|
08/05/2025
|
0.98p
|
0.98p
|
0.91p
|
0.98p
|
140,542
|
|
07/05/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
23,357
|
|
06/05/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
3,640
|
|
05/05/2025
|
0.98p
|
1.00p
|
0.96p
|
0.98p
|
96,727
|
|
02/05/2025
|
0.98p
|
1.00p
|
0.96p
|
0.98p
|
96,727
|
|
01/05/2025
|
0.98p
|
1.00p
|
0.96p
|
0.98p
|
6,514
|
|
30/04/2025
|
0.98p
|
1.00p
|
0.98p
|
0.98p
|
200
|
|
29/04/2025
|
0.98p
|
0.98p
|
0.96p
|
0.98p
|
103,000
|
|
28/04/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
2,173
|
|
25/04/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
24/04/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
100
|
|
23/04/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
831
|
|
22/04/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
1,884
|
|
21/04/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
18/04/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
17/04/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
16/04/2025
|
0.98p
|
0.98p
|
0.93p
|
0.98p
|
301
|
|
15/04/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
50,168
|
|
14/04/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
50,000
|
|
11/04/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
108,817
|
|
10/04/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
50,000
|
|
09/04/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
11,442
|
|
08/04/2025
|
0.98p
|
1.00p
|
0.91p
|
0.98p
|
212,904
|
|
07/04/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
160,714
|
|
04/04/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
33,333
|
|
03/04/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
110,501
|
|
02/04/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
59
|
|
01/04/2025
|
0.98p
|
0.98p
|
0.94p
|
0.98p
|
85,447
|
|
31/03/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
5,694
|
|
28/03/2025
|
0.98p
|
1.00p
|
0.95p
|
0.98p
|
6,641
|
|
27/03/2025
|
0.98p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
26/03/2025
|
0.98p
|
0.98p
|
0.95p
|
0.98p
|
394,714
|
|
25/03/2025
|
1.03p
|
0.98p
|
0.98p
|
0.98p
|
0
|
|
24/03/2025
|
1.03p
|
1.10p
|
0.98p
|
0.98p
|
120,086
|
|
21/03/2025
|
1.03p
|
1.05p
|
0.91p
|
1.03p
|
300,953
|
|
20/03/2025
|
1.00p
|
1.10p
|
0.92p
|
1.03p
|
188,431
|
|
19/03/2025
|
1.00p
|
1.00p
|
0.96p
|
1.00p
|
0
|
|
18/03/2025
|
1.00p
|
1.05p
|
1.00p
|
1.00p
|
571
|
|
17/03/2025
|
1.05p
|
1.09p
|
0.96p
|
1.00p
|
616,799
|
|
14/03/2025
|
1.05p
|
1.05p
|
1.02p
|
1.05p
|
98,915
|
|
13/03/2025
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
3,219
|
|
12/03/2025
|
1.10p
|
1.10p
|
1.00p
|
1.05p
|
269,340
|
|
11/03/2025
|
1.10p
|
1.10p
|
1.05p
|
1.10p
|
2,000
|
|
10/03/2025
|
1.10p
|
1.15p
|
1.05p
|
1.10p
|
571,437
|
|
07/03/2025
|
1.10p
|
1.10p
|
1.05p
|
1.10p
|
64,000
|
|
06/03/2025
|
1.10p
|
1.12p
|
1.00p
|
1.10p
|
1,262,225
|
|
05/03/2025
|
1.10p
|
1.12p
|
1.05p
|
1.10p
|
181,539
|
|
04/03/2025
|
1.08p
|
1.10p
|
1.02p
|
1.10p
|
410,052
|
|
03/03/2025
|
1.15p
|
1.20p
|
1.00p
|
1.08p
|
1,918,512
|
|
28/02/2025
|
1.20p
|
1.40p
|
1.10p
|
1.15p
|
1,832,613
|
|
27/02/2025
|
0.93p
|
1.49p
|
0.93p
|
1.30p
|
16,151,355
|
|
26/02/2025
|
0.95p
|
0.97p
|
0.95p
|
0.97p
|
255,000
|
|
25/02/2025
|
1.03p
|
1.07p
|
0.90p
|
0.95p
|
3,322,438
|
|
24/02/2025
|
1.05p
|
1.05p
|
1.00p
|
1.03p
|
1,626
|
|
21/02/2025
|
1.05p
|
1.07p
|
1.05p
|
1.05p
|
13,000
|
|
20/02/2025
|
1.05p
|
1.05p
|
1.04p
|
1.05p
|
0
|
|
19/02/2025
|
1.05p
|
1.08p
|
1.01p
|
1.05p
|
90,003
|
|
18/02/2025
|
1.05p
|
1.08p
|
1.05p
|
1.05p
|
70
|
|
17/02/2025
|
1.05p
|
1.08p
|
1.05p
|
1.05p
|
18,813
|