Mercantile Ports & Logistics Limited MPL
LSE · Birleşik Krallık · Ulaştırma
GBp 1,55-0,05 (-%3,13)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,55 | -%3,13 | GBp 1,55 | GBp 1,70 | GBp 1,50 | 2,37M |
| 2026-09-30 | GBp 1,60 | -%5,88 | GBp 1,70 | GBp 1,80 | GBp 1,54 | 3,94M |
| 2026-09-29 | GBp 1,70 | -%8,11 | GBp 1,85 | GBp 1,91 | GBp 1,64 | 5,60M |
| 2026-09-28 | GBp 1,85 | +%8,82 | GBp 1,70 | GBp 2,00 | GBp 1,60 | 10,46M |
| 2026-09-25 | GBp 1,70 | +%6,25 | GBp 1,60 | GBp 1,84 | GBp 1,50 | 11,61M |
| 2026-09-24 | GBp 1,60 | +%28,00 | GBp 1,25 | GBp 1,95 | GBp 1,20 | 40,43M |
| 2026-09-23 | GBp 1,25 | -%10,71 | GBp 1,40 | GBp 1,42 | GBp 1,24 | 3,08M |
| 2026-09-22 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,35 | 198,66K |
| 2026-09-21 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,26 | 2,95M |
| 2026-09-18 | GBp 1,40 | +%0,72 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 2,28M |
| 2026-09-17 | GBp 1,39 | +%2,96 | GBp 1,35 | GBp 1,48 | GBp 1,26 | 3,58M |
| 2026-09-16 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,25 | 4,04M |
| 2026-09-15 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 686,28K |
| 2026-09-14 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 1,11M |
| 2026-09-11 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 662,21K |
| 2026-09-10 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 1,95M |
| 2026-09-09 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,45 | GBp 1,30 | 2,88M |
| 2026-09-08 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,34 | 782,24K |
| 2026-09-07 | GBp 1,35 | -%10,00 | GBp 1,50 | GBp 1,50 | GBp 1,30 | 4,27M |
| 2026-09-04 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,60 | GBp 1,40 | 6,69M |
| 2026-09-03 | GBp 1,55 | +%6,90 | GBp 1,45 | GBp 1,60 | GBp 1,40 | 1,91M |
| 2026-09-02 | GBp 1,45 | -%6,45 | GBp 1,60 | GBp 1,60 | GBp 1,30 | 4,35M |
| 2026-09-01 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,65 | GBp 1,40 | 6,64M |
| 2026-08-28 | GBp 1,55 | -%8,82 | GBp 1,70 | GBp 1,78 | GBp 1,36 | 10,69M |
| 2026-08-27 | GBp 1,70 | +%4,62 | GBp 1,63 | GBp 1,79 | GBp 1,45 | 14,48M |
| 2026-08-26 | GBp 1,63 | -%14,47 | GBp 1,90 | GBp 1,90 | GBp 1,53 | 8,70M |
| 2026-08-25 | GBp 1,90 | +%5,56 | GBp 1,80 | GBp 1,99 | GBp 1,75 | 9,58M |
| 2026-08-24 | GBp 1,80 | +%20,00 | GBp 1,50 | GBp 2,00 | GBp 1,40 | 9,83M |
| 2026-08-21 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,65 | GBp 1,47 | 1,91M |
| 2026-08-20 | GBp 1,55 | -%3,13 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 2,32M |
| 2026-08-19 | GBp 1,60 | +%6,67 | GBp 1,50 | GBp 1,70 | GBp 1,49 | 1,60M |
| 2026-08-18 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,60 | GBp 1,40 | 2,99M |
| 2026-08-17 | GBp 1,60 | -%13,51 | GBp 1,85 | GBp 1,93 | GBp 1,50 | 15,63M |
| 2026-08-14 | GBp 1,85 | -%9,76 | GBp 2,05 | GBp 2,15 | GBp 1,74 | 30,82M |
| 2026-08-13 | GBp 2,05 | +%20,59 | GBp 1,65 | GBp 2,16 | GBp 1,60 | 25,08M |
| 2026-08-12 | GBp 1,70 | +%6,25 | GBp 1,60 | GBp 1,80 | GBp 1,40 | 5,78M |
| 2026-08-11 | GBp 1,60 | +%12,28 | GBp 1,42 | GBp 1,75 | GBp 1,33 | 10,27M |
| 2026-08-10 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,49 | GBp 1,35 | 1,96M |
| 2026-08-07 | GBp 1,42 | -%13,64 | GBp 1,65 | GBp 1,70 | GBp 1,35 | 10,23M |
| 2026-08-06 | GBp 1,65 | -%13,16 | GBp 1,95 | GBp 2,03 | GBp 1,60 | 7,77M |
| 2026-08-05 | GBp 1,90 | +%11,76 | GBp 1,70 | GBp 1,99 | GBp 1,60 | 6,42M |
| 2026-08-04 | GBp 1,70 | %0,00 | GBp 1,65 | GBp 2,08 | GBp 1,50 | 21,16M |
| 2026-08-03 | GBp 1,70 | +%36,00 | GBp 1,25 | GBp 1,79 | GBp 1,20 | 23,77M |
| 2026-07-31 | GBp 1,25 | -%3,85 | GBp 1,30 | GBp 1,39 | GBp 1,20 | 1,44M |
| 2026-07-30 | GBp 1,30 | -%1,89 | GBp 1,33 | GBp 1,39 | GBp 1,20 | 2,79M |
| 2026-07-29 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,36 | GBp 1,25 | 850,68K |
| 2026-07-28 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,36 | GBp 1,25 | 1,73M |
| 2026-07-27 | GBp 1,33 | -%1,85 | GBp 1,35 | GBp 1,35 | GBp 1,26 | 761,34K |
| 2026-07-24 | GBp 1,35 | -%3,57 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 879,01K |
| 2026-07-23 | GBp 1,40 | +%12,00 | GBp 1,25 | GBp 1,48 | GBp 1,24 | 5,83M |
| 2026-07-22 | GBp 1,25 | -%3,85 | GBp 1,25 | GBp 1,40 | GBp 1,15 | 1,95M |
| 2026-07-21 | GBp 1,30 | +%4,00 | GBp 1,25 | GBp 1,40 | GBp 1,20 | 4,22M |
| 2026-07-20 | GBp 1,25 | -%7,41 | GBp 1,35 | GBp 1,40 | GBp 1,20 | 3,65M |
| 2026-07-17 | GBp 1,35 | +%12,50 | GBp 1,20 | GBp 1,60 | GBp 1,20 | 16,05M |
| 2026-07-16 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,30 | GBp 1,13 | 197,37K |
| 2026-07-15 | GBp 1,20 | -%4,00 | GBp 1,25 | GBp 1,30 | GBp 1,10 | 1,08M |
| 2026-07-14 | GBp 1,25 | +%2,04 | GBp 1,23 | GBp 1,30 | GBp 1,10 | 3,79M |
| 2026-07-13 | GBp 1,23 | -%2,00 | GBp 1,25 | GBp 1,25 | GBp 1,15 | 3,02M |
| 2026-07-10 | GBp 1,25 | -%3,85 | GBp 1,30 | GBp 1,35 | GBp 1,10 | 7,08M |
| 2026-07-09 | GBp 1,30 | -%7,14 | GBp 1,40 | GBp 1,45 | GBp 1,30 | 3,78M |
| 2026-07-08 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,45 | GBp 1,35 | 1,29M |
| 2026-07-07 | GBp 1,40 | +%3,70 | GBp 1,30 | GBp 1,45 | GBp 1,30 | 4,14M |
| 2026-07-06 | GBp 1,35 | +%3,85 | GBp 1,30 | GBp 1,41 | GBp 1,20 | 5,49M |
| 2026-07-03 | GBp 1,30 | -%3,70 | GBp 1,35 | GBp 1,55 | GBp 1,23 | 13,80M |
| 2026-07-02 | GBp 1,35 | -%12,90 | GBp 1,45 | GBp 1,56 | GBp 1,23 | 26,06M |
| 2026-07-01 | GBp 1,55 | %0,00 | GBp 1,40 | GBp 1,67 | GBp 1,22 | 10,85M |
| 2026-06-30 | GBp 1,55 | -%18,42 | GBp 1,90 | GBp 1,91 | GBp 1,45 | 28,57M |
| 2026-06-29 | GBp 1,90 | -%7,32 | GBp 2,05 | GBp 2,20 | GBp 1,80 | 11,10M |
| 2026-06-26 | GBp 2,05 | -%8,89 | GBp 2,25 | GBp 2,46 | GBp 1,90 | 17,53M |
| 2026-06-25 | GBp 2,25 | +%55,17 | GBp 1,70 | GBp 2,46 | GBp 1,60 | 47,74M |
| 2026-06-24 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,41 | 1,93M |
| 2026-06-23 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 2,50M |
| 2026-06-22 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 595,15K |
| 2026-06-19 | GBp 1,45 | +%3,57 | GBp 1,35 | GBp 1,50 | GBp 1,30 | 8,81M |
| 2026-06-18 | GBp 1,40 | -%6,67 | GBp 1,50 | GBp 1,50 | GBp 1,33 | 3,27M |
| 2026-06-17 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,58 | GBp 1,40 | 6,89M |
| 2026-06-16 | GBp 1,55 | +%10,71 | GBp 1,40 | GBp 1,87 | GBp 1,30 | 17,43M |
| 2026-06-15 | GBp 1,40 | -%6,67 | GBp 1,50 | GBp 1,60 | GBp 1,30 | 1,57M |
| 2026-06-12 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,79 | GBp 1,33 | 6,87M |
| 2026-06-11 | GBp 1,55 | +%24,00 | GBp 1,25 | GBp 1,79 | GBp 1,20 | 17,22M |
| 2026-06-10 | GBp 1,25 | -%13,79 | GBp 1,45 | GBp 1,48 | GBp 1,05 | 14,47M |
| 2026-06-09 | GBp 1,45 | -%12,12 | GBp 1,65 | GBp 1,70 | GBp 1,40 | 23,10M |
| 2026-06-08 | GBp 1,65 | +%26,92 | GBp 1,30 | GBp 2,35 | GBp 1,10 | 74,44M |
| 2026-06-05 | GBp 1,30 | -%16,13 | GBp 1,55 | GBp 1,69 | GBp 1,23 | 14,39M |
| 2026-06-04 | GBp 1,55 | +%3,33 | GBp 1,50 | GBp 1,70 | GBp 1,41 | 17,04M |
| 2026-06-03 | GBp 1,50 | +%3,45 | GBp 1,45 | GBp 1,77 | GBp 1,40 | 9,27M |
| 2026-06-02 | GBp 1,45 | -%3,33 | GBp 1,50 | GBp 1,88 | GBp 1,33 | 28,11M |
| 2026-06-01 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,70 | GBp 1,40 | 5,28M |
| 2026-05-29 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 13,09M |
| 2026-05-28 | GBp 1,60 | -%15,79 | GBp 1,95 | GBp 1,90 | GBp 1,50 | 5,74M |