Mercantile Ports and Logistics Limited (MPL.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -12.5 | 1.2 | 1.5 | 0.925 | 1048492 | 1.1417023 | DE |
| 4 | -0.25 | -19.2307692308 | 1.3 | 1.5 | 0.925 | 262148 | 1.14170786 | DE |
| 12 | -0.25 | -19.2307692308 | 1.3 | 1.5 | 0.925 | 97206 | 1.14189308 | DE |
| 26 | -0.7 | -40 | 1.75 | 2.27 | 0.925 | 55750 | 1.3024937 | DE |
| 52 | -0.8 | -43.2432432432 | 1.85 | 2.45 | 0.925 | 32090 | 1.40093546 | DE |
| 156 | -18.45 | -94.6153846154 | 19.5 | 23.5 | 0.925 | 21125 | 2.39218975 | DE |
| 260 | -0.1 | -8.69565217391 | 1.15 | 39.5 | 0.175 | 256731 | 0.57856166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741016520 | 1.05 | -0.15 | -12.50 | 1.2 | 1.2 | 0.95 | 0 |
| 1740760080 | 1.2 | -0.1 | -7.69 | 1.3 | 1.34 | 1.2 | 154085 |
| 1740673980 | 1.3 | 0.3 | 30.00 | 1 | 1.5 | 1 | 2373505 |
| 1740584040 | 1 | 0 | 0.00 | 1 | 1 | 0.95 | 14869 |
| 1740498240 | 1 | -0.2 | -16.67 | 1.2 | 1.2 | 0.925 | 2700000 |
| 1740414420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1740152280 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1740068940 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739982540 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739895960 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739806500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739547420 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.002 | 500 |
| 1739460900 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739378040 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739291220 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1739202480 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1738937700 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1738855980 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1738772880 | 1.2 | -0.1 | -7.69 | 1.2 | 1.2 | 1.2 | 0 |
| 1738686480 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738596900 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738337520 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738254840 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738165140 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1738078980 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737975300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737735960 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737649680 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737563340 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737476940 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737390480 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737131340 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1737044940 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736955300 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736869080 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736782500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736524020 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736439600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736353620 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736264400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736180880 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.1015 | 6142 |
| 1735918500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1735832160 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
