Mercantile Ports & Logistics Limited
(MPL)
Sector: Industrial Transportation
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
1.05p
|
1.05p
|
1.03p
|
1.05p
|
0
|
|
13/02/2025
|
1.08p
|
1.10p
|
1.00p
|
1.05p
|
631,670
|
|
12/02/2025
|
1.08p
|
1.15p
|
1.08p
|
1.08p
|
11,505
|
|
11/02/2025
|
1.08p
|
1.15p
|
1.08p
|
1.08p
|
8
|
|
10/02/2025
|
1.08p
|
1.08p
|
1.00p
|
1.08p
|
46,128
|
|
07/02/2025
|
1.08p
|
1.08p
|
1.04p
|
1.08p
|
0
|
|
06/02/2025
|
1.05p
|
1.15p
|
1.04p
|
1.07p
|
250,103
|
|
05/02/2025
|
1.15p
|
1.16p
|
1.01p
|
1.07p
|
717,382
|
|
04/02/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
03/02/2025
|
1.18p
|
1.19p
|
1.00p
|
1.18p
|
453,546
|
|
31/01/2025
|
1.18p
|
1.18p
|
1.12p
|
1.18p
|
5,000
|
|
30/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
29/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
28/01/2025
|
1.18p
|
1.18p
|
1.11p
|
1.18p
|
5,555
|
|
27/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
24/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
23/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
22/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
21/01/2025
|
1.18p
|
1.20p
|
1.10p
|
1.18p
|
5,161
|
|
20/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
17/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
16/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
15/01/2025
|
1.18p
|
1.25p
|
1.18p
|
1.18p
|
2,741
|
|
14/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
13/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
10/01/2025
|
1.18p
|
1.20p
|
1.11p
|
1.18p
|
16,768
|
|
09/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
08/01/2025
|
1.18p
|
1.18p
|
1.11p
|
1.18p
|
1,582
|
|
07/01/2025
|
1.18p
|
1.25p
|
1.10p
|
1.18p
|
503
|
|
06/01/2025
|
1.18p
|
1.20p
|
1.18p
|
1.18p
|
6,142
|
|
03/01/2025
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
990
|
|
02/01/2025
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
01/01/2025
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
752
|
|
31/12/2024
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
752
|
|
30/12/2024
|
1.18p
|
1.18p
|
1.16p
|
1.16p
|
8,794
|
|
27/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
26/12/2024
|
1.18p
|
1.25p
|
1.10p
|
1.18p
|
3,731,396
|
|
25/12/2024
|
1.18p
|
1.25p
|
1.10p
|
1.18p
|
3,731,396
|
|
24/12/2024
|
1.18p
|
1.25p
|
1.10p
|
1.18p
|
3,731,396
|
|
23/12/2024
|
1.18p
|
1.22p
|
1.18p
|
1.18p
|
1,504
|
|
20/12/2024
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
114,565
|
|
19/12/2024
|
1.18p
|
1.18p
|
1.12p
|
1.18p
|
12,500
|
|
18/12/2024
|
1.18p
|
1.18p
|
1.10p
|
1.18p
|
384
|
|
17/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
16/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
13/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
12/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
11/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
10/12/2024
|
1.18p
|
1.20p
|
1.12p
|
1.20p
|
77,533
|
|
09/12/2024
|
1.18p
|
1.25p
|
1.18p
|
1.18p
|
44
|
|
06/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
05/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
04/12/2024
|
1.18p
|
1.18p
|
1.18p
|
1.18p
|
0
|
|
03/12/2024
|
1.18p
|
1.24p
|
1.18p
|
1.18p
|
39,444
|
|
02/12/2024
|
1.20p
|
1.20p
|
1.17p
|
1.18p
|
0
|
|
29/11/2024
|
1.30p
|
1.30p
|
1.10p
|
1.20p
|
1,532
|
|
28/11/2024
|
1.23p
|
1.24p
|
1.20p
|
1.23p
|
2,862,585
|
|
27/11/2024
|
1.23p
|
1.25p
|
1.20p
|
1.23p
|
31,313
|
|
26/11/2024
|
1.25p
|
1.30p
|
1.15p
|
1.23p
|
321,679
|
|
25/11/2024
|
1.35p
|
1.35p
|
1.10p
|
1.25p
|
254,023
|
|
22/11/2024
|
1.35p
|
1.43p
|
1.35p
|
1.35p
|
0
|
|
21/11/2024
|
1.35p
|
1.35p
|
1.20p
|
1.35p
|
12
|
|
20/11/2024
|
1.35p
|
1.42p
|
1.20p
|
1.35p
|
107
|
|
19/11/2024
|
1.35p
|
1.42p
|
1.20p
|
1.35p
|
207
|
|
18/11/2024
|
1.35p
|
1.43p
|
1.35p
|
1.35p
|
0
|
|
15/11/2024
|
1.35p
|
1.42p
|
1.20p
|
1.35p
|
1,428
|
|
14/11/2024
|
1.35p
|
1.42p
|
1.35p
|
1.35p
|
289
|
|
13/11/2024
|
1.35p
|
1.42p
|
1.35p
|
1.35p
|
211
|
|
12/11/2024
|
1.35p
|
1.36p
|
1.20p
|
1.35p
|
7,624
|
|
11/11/2024
|
1.35p
|
1.42p
|
1.20p
|
1.20p
|
11,127
|
|
08/11/2024
|
1.35p
|
1.50p
|
1.20p
|
1.35p
|
829
|
|
07/11/2024
|
1.35p
|
1.42p
|
1.20p
|
1.35p
|
4,657
|
|
06/11/2024
|
1.35p
|
1.42p
|
1.20p
|
1.35p
|
42,036
|
|
05/11/2024
|
1.35p
|
1.42p
|
1.31p
|
1.35p
|
10,341
|
|
04/11/2024
|
1.35p
|
1.42p
|
1.35p
|
1.35p
|
352
|
|
01/11/2024
|
1.28p
|
1.40p
|
1.20p
|
1.35p
|
21,072
|
|
31/10/2024
|
1.28p
|
1.40p
|
1.15p
|
1.28p
|
93,492
|
|
30/10/2024
|
1.28p
|
1.40p
|
1.15p
|
1.28p
|
14,166
|
|
29/10/2024
|
1.28p
|
1.37p
|
1.28p
|
1.28p
|
4,244
|
|
28/10/2024
|
1.28p
|
1.30p
|
1.15p
|
1.28p
|
666,870
|
|
25/10/2024
|
1.28p
|
1.30p
|
1.28p
|
1.28p
|
350
|
|
24/10/2024
|
1.28p
|
1.30p
|
1.28p
|
1.28p
|
100
|
|
23/10/2024
|
1.28p
|
1.30p
|
1.28p
|
1.28p
|
300
|
|
22/10/2024
|
1.28p
|
1.30p
|
1.28p
|
1.28p
|
750
|
|
21/10/2024
|
1.28p
|
1.40p
|
1.12p
|
1.28p
|
130,342
|
|
18/10/2024
|
1.28p
|
1.31p
|
1.15p
|
1.28p
|
62,619
|
|
17/10/2024
|
1.28p
|
1.28p
|
1.15p
|
1.28p
|
1,503
|
|
16/10/2024
|
1.28p
|
1.28p
|
1.15p
|
1.28p
|
21,282
|
|
15/10/2024
|
1.28p
|
1.40p
|
1.15p
|
1.28p
|
15,428
|
|
14/10/2024
|
1.28p
|
1.28p
|
1.15p
|
1.28p
|
16,873
|
|
11/10/2024
|
1.28p
|
1.40p
|
1.15p
|
1.28p
|
21,699
|
|
10/10/2024
|
1.33p
|
1.50p
|
1.15p
|
1.28p
|
294,121
|
|
09/10/2024
|
1.33p
|
1.41p
|
1.33p
|
1.33p
|
0
|
|
08/10/2024
|
1.33p
|
1.33p
|
1.15p
|
1.33p
|
25,357
|
|
07/10/2024
|
1.33p
|
1.50p
|
1.15p
|
1.33p
|
37,187
|
|
04/10/2024
|
1.28p
|
1.33p
|
1.15p
|
1.33p
|
75,008
|
|
03/10/2024
|
1.20p
|
1.40p
|
1.13p
|
1.28p
|
2,194,115
|
|
02/10/2024
|
1.25p
|
1.30p
|
1.13p
|
1.20p
|
43,474
|
|
01/10/2024
|
1.35p
|
1.40p
|
1.10p
|
1.25p
|
334,798
|
|
30/09/2024
|
1.60p
|
1.70p
|
1.10p
|
1.40p
|
272,909
|
|
27/09/2024
|
1.95p
|
2.00p
|
1.95p
|
1.95p
|
0
|
|
26/09/2024
|
1.95p
|
2.10p
|
1.80p
|
1.95p
|
92,134
|
|
25/09/2024
|
2.10p
|
2.10p
|
1.87p
|
1.95p
|
250,031
|
|
24/09/2024
|
1.90p
|
2.20p
|
1.90p
|
2.10p
|
412,802
|
|
23/09/2024
|
1.90p
|
1.92p
|
1.82p
|
1.90p
|
164,824
|
|
20/09/2024
|
1.90p
|
2.00p
|
1.90p
|
1.90p
|
2,383
|
|
19/09/2024
|
1.90p
|
1.92p
|
1.90p
|
1.90p
|
250,000
|
|
18/09/2024
|
2.00p
|
2.04p
|
1.80p
|
2.04p
|
97,298
|
|
17/09/2024
|
2.00p
|
2.20p
|
1.80p
|
2.00p
|
7,235
|
|
16/09/2024
|
2.00p
|
2.00p
|
1.80p
|
2.00p
|
255,438
|
|
13/09/2024
|
2.00p
|
2.00p
|
1.80p
|
2.00p
|
22,444
|
|
12/09/2024
|
2.00p
|
2.20p
|
1.80p
|
2.00p
|
288,188
|
|
11/09/2024
|
2.00p
|
2.05p
|
2.00p
|
2.00p
|
91,919
|
|
10/09/2024
|
2.00p
|
2.20p
|
1.80p
|
2.00p
|
453,014
|
|
09/09/2024
|
1.65p
|
2.27p
|
1.50p
|
2.00p
|
3,594,915
|
|
06/09/2024
|
1.65p
|
1.65p
|
1.50p
|
1.55p
|
60,272
|
|
05/09/2024
|
1.65p
|
1.70p
|
1.60p
|
1.60p
|
20,467
|
|
04/09/2024
|
1.65p
|
1.70p
|
1.60p
|
1.60p
|
588
|
|
03/09/2024
|
1.65p
|
1.65p
|
1.50p
|
1.60p
|
28
|
|
02/09/2024
|
1.65p
|
1.70p
|
1.50p
|
1.60p
|
28,086
|
|
30/08/2024
|
1.65p
|
1.65p
|
1.60p
|
1.60p
|
100,000
|
|
29/08/2024
|
1.65p
|
1.70p
|
1.50p
|
1.60p
|
32,754
|
|
28/08/2024
|
1.65p
|
1.65p
|
1.50p
|
1.60p
|
31,000
|
|
27/08/2024
|
1.65p
|
1.65p
|
1.50p
|
1.60p
|
57,735
|
|
26/08/2024
|
1.65p
|
1.60p
|
1.57p
|
1.60p
|
0
|
|
23/08/2024
|
1.65p
|
1.60p
|
1.57p
|
1.60p
|
0
|
|
22/08/2024
|
1.65p
|
1.60p
|
1.57p
|
1.60p
|
0
|