Mercantile Ports and Logistics Limited (MPL.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.3 | 1.3 | 1.3 | 0 | 0 | DE |
| 4 | 0 | 0 | 1.3 | 1.3 | 1.12 | 5 | 1.3 | DE |
| 12 | 0 | 0 | 1.3 | 1.32 | 1.12 | 286 | 1.23214355 | DE |
| 26 | -0.65 | -33.3333333333 | 1.95 | 2.27 | 1 | 13771 | 1.86711303 | DE |
| 52 | -1.5 | -53.5714285714 | 2.8 | 2.9 | 1 | 24019 | 1.88542153 | DE |
| 156 | -24.2 | -94.9019607843 | 25.5 | 26.3 | 1 | 13975 | 3.0934198 | DE |
| 260 | -0.05 | -3.7037037037 | 1.35 | 39.5 | 0.175 | 252584 | 0.56882916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735662660 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735576260 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735313700 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735057680 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734971280 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734712200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734622440 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734536340 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734449880 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734366420 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734104460 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1734020880 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733931060 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733848080 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733761860 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733495700 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.12 | 81 |
| 1733416140 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733326500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.12 | 4890 |
| 1733239800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1733156940 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732897620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732808160 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732721820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732638480 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732548840 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732289460 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732203480 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732120140 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1732033620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731947580 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731688080 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731598260 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731511920 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731428820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731342540 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1731083160 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730993820 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730910480 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730824080 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730737740 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1730475300 | 1.3 | 0.1 | 8.33 | 1.2 | 1.3 | 1.2 | 0 |
| 1730388900 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1730305440 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1730193840 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1730132940 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729869960 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729783680 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729697340 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729610340 | 1.2 | 0 | 0.00 | 1.2 | 1.299 | 1.2 | 7698 |
| 1729524420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729262100 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729178580 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729092540 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.155 | 11 |
| 1729006140 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1728919680 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1728657480 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1728574140 | 1.2 | -0.1 | -7.69 | 1.3 | 1.32 | 1.2 | 2785 |
| 1728484740 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1728401340 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.152 | 100000 |
| 1728311580 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1728053040 | 1.3 | 0.1 | 8.33 | 1.2 | 1.3 | 1.2 | 60896 |
| 1727966700 | 1.2 | 0.1 | 9.09 | 1.1 | 1.2 | 1 | 0 |
| 1727882940 | 1.1 | -0.05 | -4.35 | 1.15 | 1.29999 | 1.1 | 17999 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
