Menhaden Resource Efficiency (MHN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Menhaden Resource Efficiency

Date Open High Low Close* Volume
20/10/2017 68.00p 68.00p 68.00p 68.00p 0
19/10/2017 68.00p 68.00p 68.00p 68.00p 0
18/10/2017 68.00p 68.00p 68.00p 68.00p 0
17/10/2017 68.00p 68.00p 68.00p 68.00p 0
16/10/2017 68.00p 68.00p 66.00p 68.00p 2600
13/10/2017 68.00p 68.00p 68.00p 68.00p 0
12/10/2017 68.00p 68.00p 68.00p 68.00p 0
11/10/2017 68.00p 68.00p 68.00p 68.00p 10000
10/10/2017 68.00p 68.00p 68.00p 68.00p 0
09/10/2017 68.00p 68.00p 68.00p 68.00p 2619
06/10/2017 68.00p 68.00p 68.00p 68.00p 4500
05/10/2017 68.00p 68.00p 68.00p 68.00p 0
04/10/2017 68.00p 68.00p 68.00p 68.00p 0
03/10/2017 68.00p 68.00p 68.00p 68.00p 0
02/10/2017 68.00p 68.00p 68.00p 68.00p 0
29/09/2017 68.00p 68.00p 68.00p 68.00p 0
28/09/2017 68.00p 68.00p 68.00p 68.00p 0
27/09/2017 68.00p 68.00p 68.00p 68.00p 0
26/09/2017 68.00p 68.00p 68.00p 68.00p 0
25/09/2017 68.00p 68.00p 68.00p 68.00p 5061
22/09/2017 68.00p 68.00p 68.00p 68.00p 0
21/09/2017 68.00p 69.25p 68.00p 68.00p 150972
20/09/2017 69.25p 69.25p 69.25p 69.25p 12500
19/09/2017 69.25p 69.25p 69.25p 69.25p 0
18/09/2017 69.25p 69.25p 69.25p 69.25p 0
15/09/2017 69.25p 69.25p 69.25p 69.25p 29500
14/09/2017 69.25p 69.25p 69.25p 69.25p 0
13/09/2017 69.00p 69.25p 69.00p 69.25p 10000
12/09/2017 69.00p 69.00p 69.00p 69.00p 10000
11/09/2017 69.00p 69.00p 69.00p 69.00p 0
08/09/2017 69.00p 69.00p 69.00p 69.00p 0
07/09/2017 69.00p 69.00p 69.00p 69.00p 0
06/09/2017 69.00p 69.00p 69.00p 69.00p 5900
05/09/2017 69.00p 69.00p 69.00p 69.00p 0
04/09/2017 69.00p 69.00p 69.00p 69.00p 0
01/09/2017 69.00p 69.00p 69.00p 69.00p 0
31/08/2017 69.00p 69.00p 69.00p 69.00p 0
30/08/2017 68.75p 69.00p 68.75p 69.00p 0
29/08/2017 67.00p 69.25p 67.00p 68.75p 20000
25/08/2017 67.00p 68.00p 67.00p 68.00p 125000
24/08/2017 67.00p 67.00p 67.00p 67.00p 0
23/08/2017 67.00p 67.00p 67.00p 67.00p 32
22/08/2017 67.00p 67.00p 67.00p 67.00p 0
21/08/2017 67.00p 67.00p 67.00p 67.00p 0
18/08/2017 67.00p 67.00p 67.00p 67.00p 56
17/08/2017 67.00p 67.00p 67.00p 67.00p 0
16/08/2017 67.00p 67.00p 66.00p 67.00p 40000
15/08/2017 67.00p 67.00p 67.00p 67.00p 0
14/08/2017 67.00p 67.00p 67.00p 67.00p 7350
11/08/2017 67.00p 67.00p 67.00p 67.00p 3546
10/08/2017 67.00p 67.00p 67.00p 67.00p 1467
09/08/2017 67.00p 67.00p 67.00p 67.00p 75000
08/08/2017 67.00p 67.00p 67.00p 67.00p 0
07/08/2017 67.00p 67.50p 63.00p 67.00p 0
04/08/2017 67.00p 67.00p 67.00p 67.00p 400000
03/08/2017 67.00p 67.00p 67.00p 67.00p 0
02/08/2017 67.00p 67.00p 67.00p 67.00p 0
01/08/2017 67.00p 67.00p 67.00p 67.00p 0
31/07/2017 67.00p 67.00p 67.00p 67.00p 0
28/07/2017 67.00p 67.00p 67.00p 67.00p 0
27/07/2017 67.00p 67.00p 67.00p 67.00p 69
26/07/2017 67.00p 67.00p 67.00p 67.00p 122878
25/07/2017 67.00p 67.00p 67.00p 67.00p 17000
24/07/2017 67.00p 67.00p 67.00p 67.00p 31
21/07/2017 67.00p 67.00p 67.00p 67.00p 17300
20/07/2017 67.00p 67.00p 67.00p 67.00p 0
19/07/2017 67.00p 67.00p 67.00p 67.00p 0
18/07/2017 67.00p 67.00p 65.00p 67.00p 50000
17/07/2017 67.00p 67.00p 67.00p 67.00p 0
14/07/2017 67.00p 67.00p 67.00p 67.00p 0
13/07/2017 67.00p 67.00p 67.00p 67.00p 0
12/07/2017 67.00p 67.00p 67.00p 67.00p 30000
11/07/2017 67.00p 67.00p 67.00p 67.00p 202903
10/07/2017 65.50p 67.00p 65.50p 67.00p 0
07/07/2017 65.50p 65.50p 65.50p 65.50p 0
06/07/2017 65.50p 65.50p 65.50p 65.50p 25000
05/07/2017 65.50p 65.50p 65.50p 65.50p 0
04/07/2017 65.50p 65.50p 65.50p 65.50p 0
03/07/2017 65.50p 65.50p 65.50p 65.50p 0
30/06/2017 65.50p 65.50p 65.50p 65.50p 0
29/06/2017 65.00p 65.50p 65.00p 65.50p 0
28/06/2017 65.00p 65.00p 65.00p 65.00p 0
27/06/2017 65.00p 65.00p 64.00p 65.00p 50000
26/06/2017 64.50p 65.00p 64.00p 65.00p 25000
23/06/2017 63.00p 64.00p 63.00p 64.00p 100000
22/06/2017 63.00p 64.00p 63.00p 64.00p 100000
21/06/2017 63.00p 63.00p 63.00p 63.00p 0
20/06/2017 63.00p 63.00p 63.00p 63.00p 0
19/06/2017 63.00p 63.00p 63.00p 63.00p 0
16/06/2017 63.00p 63.00p 60.00p 63.00p 25000
15/06/2017 63.00p 63.00p 63.00p 63.00p 0
14/06/2017 63.00p 63.00p 63.00p 63.00p 0
13/06/2017 63.00p 63.00p 63.00p 63.00p 0
12/06/2017 63.00p 63.00p 60.00p 63.00p 30000
09/06/2017 63.00p 63.00p 63.00p 63.00p 0
08/06/2017 63.00p 63.00p 63.00p 63.00p 0
07/06/2017 63.00p 63.00p 60.00p 63.00p 14100
06/06/2017 63.00p 63.00p 60.00p 63.00p 40723
05/06/2017 63.00p 63.00p 60.00p 63.00p 30000
02/06/2017 63.00p 63.00p 63.00p 63.00p 0
01/06/2017 63.00p 63.00p 63.00p 63.00p 0
31/05/2017 63.00p 63.00p 63.00p 63.00p 0
30/05/2017 63.00p 63.00p 60.00p 63.00p 36501
26/05/2017 63.00p 63.00p 60.12p 63.00p 330000
25/05/2017 63.00p 63.00p 60.00p 63.00p 25000
24/05/2017 63.00p 64.89p 60.00p 63.00p 22619
23/05/2017 63.00p 64.89p 63.00p 63.00p 1111
22/05/2017 63.00p 64.98p 60.06p 63.00p 8500
19/05/2017 63.00p 63.00p 60.00p 63.00p 27000
18/05/2017 63.00p 63.00p 63.00p 63.00p 0
17/05/2017 63.00p 63.00p 63.00p 63.00p 0
16/05/2017 63.00p 63.00p 59.00p 63.00p 940352
15/05/2017 63.00p 63.00p 63.00p 63.00p 0
12/05/2017 63.00p 63.00p 63.00p 63.00p 0
11/05/2017 63.00p 65.00p 63.00p 63.00p 5655
10/05/2017 63.00p 65.00p 63.00p 63.00p 2600
09/05/2017 63.00p 63.00p 63.00p 63.00p 0
08/05/2017 63.00p 63.00p 63.00p 63.00p 0
05/05/2017 63.00p 65.00p 60.66p 63.00p 2100
04/05/2017 63.00p 63.00p 63.00p 63.00p 0
03/05/2017 63.00p 65.00p 63.00p 63.00p 2307
02/05/2017 63.00p 63.00p 63.00p 63.00p 0
28/04/2017 63.00p 63.00p 63.00p 63.00p 0
27/04/2017 63.00p 63.00p 63.00p 63.00p 0
26/04/2017 63.00p 63.00p 63.00p 63.00p 0
25/04/2017 63.00p 63.00p 60.00p 63.00p 8000
24/04/2017 63.00p 65.00p 63.00p 63.00p 33
21/04/2017 63.00p 65.00p 63.00p 63.00p 4584
20/04/2017 63.00p 63.00p 63.00p 63.00p 0
19/04/2017 63.00p 63.00p 63.00p 63.00p 0
18/04/2017 63.00p 65.00p 63.00p 63.00p 365
13/04/2017 65.50p 65.50p 63.00p 63.00p 0
12/04/2017 65.50p 66.24p 65.50p 65.50p 733
11/04/2017 65.50p 66.25p 64.00p 65.50p 57194
10/04/2017 65.50p 66.25p 65.50p 65.50p 12988
07/04/2017 65.50p 66.25p 65.50p 65.50p 15094
06/04/2017 65.50p 66.25p 64.00p 65.50p 13710
05/04/2017 65.50p 65.90p 65.50p 65.50p 7727
04/04/2017 65.50p 65.90p 64.33p 65.50p 9528
03/04/2017 64.50p 65.50p 64.50p 65.50p 55761
31/03/2017 64.50p 64.50p 64.50p 64.50p 0
30/03/2017 64.50p 64.50p 64.50p 64.50p 0
29/03/2017 64.50p 64.50p 64.50p 64.50p 0
28/03/2017 64.50p 64.50p 64.50p 64.50p 0
27/03/2017 64.00p 64.50p 63.02p 64.50p 2500
24/03/2017 64.00p 64.00p 63.30p 64.00p 15000
23/03/2017 64.00p 64.00p 63.30p 64.00p 5000
22/03/2017 64.00p 64.00p 64.00p 64.00p 0
21/03/2017 64.00p 64.00p 64.00p 64.00p 0
20/03/2017 64.00p 64.00p 64.00p 64.00p 0
17/03/2017 64.00p 64.00p 64.00p 64.00p 0
16/03/2017 63.50p 64.00p 63.50p 64.00p 0
15/03/2017 63.50p 63.50p 62.45p 63.50p 30000
14/03/2017 63.50p 63.50p 63.50p 63.50p 0
13/03/2017 63.50p 63.50p 63.50p 63.50p 0
10/03/2017 63.00p 63.50p 63.00p 63.50p 50000
09/03/2017 64.00p 64.33p 63.00p 63.00p 620
08/03/2017 63.00p 63.00p 63.00p 63.00p 0
07/03/2017 63.00p 63.00p 63.00p 63.00p 0
06/03/2017 63.00p 63.00p 63.00p 63.00p 0
03/03/2017 63.00p 63.00p 63.00p 63.00p 0
02/03/2017 63.00p 63.00p 63.00p 63.00p 0
01/03/2017 62.50p 63.00p 62.50p 63.00p 0
28/02/2017 62.50p 62.95p 62.50p 62.50p 8265
27/02/2017 62.00p 62.50p 62.00p 62.50p 0
24/02/2017 62.00p 62.54p 62.00p 62.00p 5000
23/02/2017 62.00p 62.54p 59.00p 62.00p 12035
22/02/2017 61.00p 62.00p 61.00p 62.00p 0
21/02/2017 61.00p 61.00p 61.00p 61.00p 0
20/02/2017 61.00p 61.00p 61.00p 61.00p 0
17/02/2017 61.00p 61.00p 58.00p 61.00p 2300
16/02/2017 61.00p 61.00p 58.00p 61.00p 1483
15/02/2017 61.00p 61.00p 61.00p 61.00p 0
14/02/2017 61.00p 62.00p 61.00p 61.00p 1000
13/02/2017 61.00p 61.00p 61.00p 61.00p 0
10/02/2017 61.00p 62.76p 57.00p 61.00p 81706
09/02/2017 61.00p 61.00p 61.00p 61.00p 0
08/02/2017 61.00p 61.00p 61.00p 61.00p 0
07/02/2017 60.00p 63.00p 60.00p 61.00p 50000
06/02/2017 59.00p 60.00p 59.00p 60.00p 0
03/02/2017 61.00p 61.00p 59.00p 59.00p 0
02/02/2017 61.00p 61.00p 61.00p 61.00p 65115
01/02/2017 61.00p 61.00p 59.50p 61.00p 13000
31/01/2017 61.00p 61.00p 61.00p 61.00p 0
30/01/2017 61.00p 61.00p 58.00p 61.00p 11900
27/01/2017 63.00p 63.00p 58.00p 62.00p 105000
26/01/2017 63.00p 63.00p 63.00p 63.00p 0
25/01/2017 63.00p 63.00p 63.00p 63.00p 0
24/01/2017 65.00p 65.00p 60.00p 63.00p 35000
23/01/2017 65.00p 65.45p 65.00p 65.00p 33
20/01/2017 65.00p 65.00p 65.00p 65.00p 0
19/01/2017 66.37p 66.37p 62.00p 65.00p 16000
18/01/2017 66.37p 66.37p 62.00p 66.37p 5000
17/01/2017 66.37p 66.37p 63.00p 66.37p 8500
16/01/2017 66.37p 66.37p 65.50p 66.37p 50184
13/01/2017 66.37p 66.37p 66.37p 66.37p 0
12/01/2017 66.37p 66.37p 64.50p 66.37p 0
11/01/2017 66.37p 66.37p 64.50p 64.50p 330
10/01/2017 66.37p 66.37p 63.00p 66.37p 7500
09/01/2017 66.37p 66.37p 65.50p 66.37p 50000

*Close Price adjusted for both dividends and splits