UK markets open in 3 hours 52 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,446.44 -131.86 (-0.71%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,330.00 -1.20 (-0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,739.36 -163.90 (-0.32%)
Mercantile Ports & Logistics Limited (MPL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:25PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 50,681 |
| 02 May 2024 | 1.6000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 50,931 |
| 01 May 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 1,537 |
| 30 Apr 2024 | 1.6000 | 1.6100 | 1.5000 | 1.6000 | 1.6000 | 62,091 |
| 29 Apr 2024 | 1.6500 | 1.6770 | 1.4500 | 1.6000 | 1.6000 | 658,615 |
| 26 Apr 2024 | 1.8000 | 1.7200 | 1.5800 | 1.6500 | 1.6500 | 2,290,751 |
| 25 Apr 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 111 |
| 24 Apr 2024 | 1.8000 | 1.7660 | 1.7000 | 1.8000 | 1.8000 | 47,020 |
| 23 Apr 2024 | 1.8000 | 1.8800 | 1.7000 | 1.8000 | 1.8000 | 100,629 |
| 22 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 19 Apr 2024 | 1.8000 | 1.7730 | 1.7730 | 1.8000 | 1.8000 | 5,000 |
| 18 Apr 2024 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 46,512 |
| 17 Apr 2024 | 1.8000 | 1.9000 | 1.6700 | 1.8000 | 1.8000 | 9,256 |
| 16 Apr 2024 | 1.8000 | 1.7800 | 1.6700 | 1.8000 | 1.8000 | 7,186 |
| 15 Apr 2024 | 1.8000 | 1.7730 | 1.7730 | 1.8000 | 1.8000 | 12,000 |
| 12 Apr 2024 | 1.8000 | 1.7730 | 1.7000 | 1.8000 | 1.8000 | 120,570 |
| 11 Apr 2024 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 45,000 |
| 10 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 09 Apr 2024 | 1.8000 | 1.8800 | 1.7000 | 1.8000 | 1.8000 | 1,086 |
| 08 Apr 2024 | 1.8000 | 1.8800 | 1.7000 | 1.8000 | 1.8000 | 54,700 |
| 05 Apr 2024 | 1.8000 | 1.9000 | 1.7800 | 1.8000 | 1.8000 | 40,280 |
| 04 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 20,000 |
| 03 Apr 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 130,033 |
| 02 Apr 2024 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 5,889 |
| 28 Mar 2024 | 1.8000 | 1.9000 | 1.8300 | 1.8000 | 1.8000 | 10,261 |
| 27 Mar 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 153,552 |
| 26 Mar 2024 | 1.8000 | 1.7000 | 1.7000 | 1.8000 | 1.8000 | 500 |
| 25 Mar 2024 | 1.8000 | 1.8080 | 1.7000 | 1.8000 | 1.8000 | 37,810 |
| 22 Mar 2024 | 1.8000 | 1.8300 | 1.7140 | 1.8000 | 1.8000 | 97,146 |
| 21 Mar 2024 | 1.8000 | 1.8080 | 1.7000 | 1.8000 | 1.8000 | 150,395 |
| 20 Mar 2024 | 1.7500 | 1.7740 | 1.6500 | 1.8000 | 1.8000 | 177 |
| 19 Mar 2024 | 1.7500 | 1.7740 | 1.6500 | 1.7500 | 1.7500 | 3,467 |
| 18 Mar 2024 | 1.7500 | 1.7740 | 1.6760 | 1.7500 | 1.7500 | 50,056 |
| 15 Mar 2024 | 1.7250 | 1.7620 | 1.7620 | 1.7500 | 1.7500 | 56,413 |
| 14 Mar 2024 | 1.7250 | 1.7740 | 1.6500 | 1.7250 | 1.7250 | 74,167 |
| 13 Mar 2024 | 1.7250 | 1.7740 | 1.6720 | 1.7250 | 1.7250 | 11,401 |
| 12 Mar 2024 | 1.6500 | 1.7900 | 1.6000 | 1.7900 | 1.7900 | 244,326 |
| 11 Mar 2024 | 1.7000 | 1.7950 | 1.6000 | 1.6500 | 1.6500 | 310,304 |
| 08 Mar 2024 | 1.6500 | 1.6980 | 1.6000 | 1.7000 | 1.7000 | 78 |
| 07 Mar 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 642 |
| 06 Mar 2024 | 1.6500 | 1.7980 | 1.6000 | 1.6500 | 1.6500 | 423,838 |
| 05 Mar 2024 | 1.8500 | 2.0000 | 1.6000 | 1.6500 | 1.6500 | 409,662 |
| 04 Mar 2024 | 1.8500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 252,193 |
| 01 Mar 2024 | 1.8500 | 1.7100 | 1.7100 | 1.8500 | 1.8500 | 20,701 |
| 29 Feb 2024 | 1.8500 | 1.9700 | 1.7100 | 1.8500 | 1.8500 | 50,106 |
| 28 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 27 Feb 2024 | 1.9500 | 2.1000 | 1.7000 | 1.8500 | 1.8500 | 892,966 |
| 26 Feb 2024 | 1.8500 | 1.9800 | 1.8010 | 1.9500 | 1.9500 | 367,511 |
| 23 Feb 2024 | 1.8500 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 238,383 |
| 22 Feb 2024 | 1.8500 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 164,313 |
| 21 Feb 2024 | 1.8000 | 1.8250 | 1.7240 | 1.8000 | 1.8000 | 10,273 |
| 20 Feb 2024 | 1.9000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 1,821,594 |
| 19 Feb 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 260,514 |
| 16 Feb 2024 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 20,500 |
| 15 Feb 2024 | 1.9000 | 1.9050 | 1.8000 | 1.9000 | 1.9000 | 11,480 |
| 14 Feb 2024 | 1.9000 | 1.9200 | 1.8000 | 1.9000 | 1.9000 | 111,881 |
| 13 Feb 2024 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 63,000 |
| 12 Feb 2024 | 1.8500 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 690,924 |
| 09 Feb 2024 | 1.9000 | 1.9000 | 1.7020 | 1.8500 | 1.8500 | 105,104 |
| 08 Feb 2024 | 1.9000 | 1.8340 | 1.8000 | 1.8500 | 1.8500 | 36,609 |
| 07 Feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 144,489 |
| 06 Feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 173,392 |
| 05 Feb 2024 | 1.8500 | 1.8000 | 1.8000 | 1.8500 | 1.8500 | 26,889 |
| 02 Feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 250,998 |
| 01 Feb 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 81,494 |
| 31 Jan 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 580,702 |
| 30 Jan 2024 | 1.8500 | 2.0000 | 1.7020 | 1.9000 | 1.9000 | 470,153 |
| 29 Jan 2024 | 1.8500 | 1.9500 | 1.7000 | 1.8500 | 1.8500 | 1,092,958 |
| 26 Jan 2024 | 1.8500 | 1.8150 | 1.7000 | 1.8500 | 1.8500 | 80,391 |
| 25 Jan 2024 | 1.8500 | 1.9000 | 1.7770 | 1.8500 | 1.8500 | 100,526 |
| 24 Jan 2024 | 1.8500 | 1.9000 | 1.6500 | 1.8500 | 1.8500 | 85,263 |
| 23 Jan 2024 | 1.6250 | 2.0000 | 1.6000 | 1.8500 | 1.8500 | 431,868 |
| 22 Jan 2024 | 1.6250 | 1.6980 | 1.5500 | 1.6250 | 1.6250 | 240,489 |
| 19 Jan 2024 | 1.6000 | 1.6810 | 1.6000 | 1.6250 | 1.6250 | 160,000 |
| 18 Jan 2024 | 1.6000 | 1.6000 | 1.5140 | 1.6000 | 1.6000 | 290,206 |
| 17 Jan 2024 | 1.6000 | 1.6830 | 1.5020 | 1.6000 | 1.6000 | 30,014 |
| 16 Jan 2024 | 1.5500 | 1.7790 | 1.5250 | 1.6000 | 1.6000 | 252,010 |
| 15 Jan 2024 | 1.6990 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 1,078,698 |
| 12 Jan 2024 | 1.4750 | 1.5500 | 1.4460 | 1.5200 | 1.5200 | 3,520,043 |
| 11 Jan 2024 | 1.5500 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 1,460,507 |
| 10 Jan 2024 | 2.0500 | 2.3000 | 1.2830 | 1.5900 | 1.5900 | 6,156,001 |
| 09 Jan 2024 | 2.6500 | 2.8000 | 2.5200 | 2.6500 | 2.6500 | 66,032 |
| 08 Jan 2024 | 2.8500 | 2.7400 | 2.5000 | 2.6500 | 2.6500 | 17,162 |
| 05 Jan 2024 | 2.7500 | 2.8200 | 2.5400 | 2.8000 | 2.8000 | 408,127 |
| 04 Jan 2024 | 2.6500 | 2.9000 | 2.5000 | 2.7500 | 2.7500 | 392,701 |
| 03 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 1,820,883 |
| 02 Jan 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 29 Dec 2023 | 2.6500 | 2.5100 | 2.5100 | 2.6500 | 2.6500 | 7,707 |
| 28 Dec 2023 | 2.6500 | 2.7760 | 2.5570 | 2.6500 | 2.6500 | 17,000 |
| 27 Dec 2023 | 2.6500 | 2.7760 | 2.7760 | 2.6500 | 2.6500 | 398 |
| 22 Dec 2023 | 2.6500 | 2.8000 | 2.7640 | 2.6500 | 2.6500 | 954 |
| 21 Dec 2023 | 2.6500 | 2.8000 | 2.5000 | 2.6500 | 2.6500 | 205,959 |
| 20 Dec 2023 | 2.9000 | 2.5750 | 2.5000 | 2.6500 | 2.6500 | 223,094 |
| 19 Dec 2023 | 2.6500 | 2.7820 | 2.5020 | 2.6500 | 2.6500 | 24,730 |
| 18 Dec 2023 | 2.6500 | 2.5020 | 2.5020 | 2.6500 | 2.6500 | 10,000 |
| 15 Dec 2023 | 2.5500 | 2.8000 | 2.5000 | 2.5400 | 2.5400 | 317,510 |
| 14 Dec 2023 | 2.5500 | 2.5700 | 2.5200 | 2.5200 | 2.5200 | 6,866 |
| 13 Dec 2023 | 2.5500 | 2.5700 | 2.5700 | 2.5500 | 2.5500 | 1,945 |
| 12 Dec 2023 | 2.5500 | 2.5000 | 2.5000 | 2.5500 | 2.5500 | 18,796 |
| 11 Dec 2023 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.