Menhaden Resource Efficiency (MHN) Share Price

Financial Services Sector


Date Open High Low Close* Volume
24/11/2015 98.50p 98.50p 98.25p 98.25p 0
23/11/2015 99.00p 99.00p 97.50p 98.50p 2000
20/11/2015 99.00p 99.00p 99.00p 99.00p 0
19/11/2015 99.00p 99.00p 99.00p 99.00p 0
18/11/2015 99.00p 99.00p 99.00p 99.00p 0
17/11/2015 99.50p 99.50p 99.00p 99.00p 0
16/11/2015 99.50p 99.50p 98.98p 99.50p 10000
13/11/2015 99.50p 99.50p 99.50p 99.50p 0
12/11/2015 99.25p 99.50p 99.00p 99.50p 4000
11/11/2015 99.25p 99.25p 99.25p 99.25p 0
10/11/2015 99.25p 99.25p 99.25p 99.25p 0
09/11/2015 99.25p 99.47p 99.25p 99.25p 1005
06/11/2015 99.25p 99.25p 99.25p 99.25p 0
05/11/2015 99.25p 99.25p 99.25p 99.25p 0
04/11/2015 99.25p 99.25p 99.25p 99.25p 0
03/11/2015 99.25p 99.25p 99.25p 99.25p 0
02/11/2015 99.25p 99.25p 99.25p 99.25p 0
30/10/2015 99.25p 99.25p 99.25p 99.25p 0
29/10/2015 99.25p 99.25p 99.25p 99.25p 0
28/10/2015 99.25p 99.25p 99.25p 99.25p 0
27/10/2015 99.25p 99.25p 99.25p 99.25p 0
26/10/2015 99.25p 99.25p 99.25p 99.25p 0
23/10/2015 99.25p 99.25p 99.25p 99.25p 0
22/10/2015 99.75p 100.75p 99.25p 99.25p 0
21/10/2015 101.00p 101.00p 100.75p 100.75p 0
20/10/2015 100.75p 101.00p 100.75p 101.00p 0
19/10/2015 100.75p 100.75p 99.00p 100.75p 20000
16/10/2015 100.75p 100.88p 100.75p 100.75p 743
15/10/2015 100.75p 100.89p 100.75p 100.75p 1000
14/10/2015 100.75p 100.75p 100.75p 100.75p 0
13/10/2015 100.75p 100.89p 100.63p 100.75p 2230
12/10/2015 101.00p 101.00p 101.00p 101.00p 0
09/10/2015 101.00p 101.00p 101.00p 101.00p 0
08/10/2015 101.00p 101.00p 101.00p 101.00p 0
07/10/2015 101.00p 101.00p 101.00p 101.00p 0
06/10/2015 101.00p 101.00p 101.00p 101.00p 0
05/10/2015 101.00p 101.00p 100.75p 101.00p 0
02/10/2015 100.75p 100.75p 100.75p 100.75p 0
01/10/2015 100.75p 100.75p 100.75p 100.75p 0
30/09/2015 100.75p 100.75p 100.75p 100.75p 0
29/09/2015 100.75p 100.75p 100.75p 100.75p 0
28/09/2015 100.75p 100.75p 100.75p 100.75p 0
25/09/2015 100.75p 100.75p 100.63p 100.75p 1115
24/09/2015 101.00p 101.00p 99.80p 101.00p 1250000
23/09/2015 101.00p 101.00p 101.00p 101.00p 0
22/09/2015 101.00p 101.00p 99.61p 101.00p 15000
21/09/2015 101.00p 101.00p 101.00p 101.00p 0
18/09/2015 101.00p 101.00p 101.00p 101.00p 0
17/09/2015 101.00p 101.00p 101.00p 101.00p 0
16/09/2015 101.00p 101.13p 101.00p 101.00p 482
15/09/2015 100.50p 100.75p 100.50p 100.75p 2317
14/09/2015 100.50p 100.50p 100.50p 100.50p 398
11/09/2015 100.50p 101.00p 100.50p 100.50p 31000
10/09/2015 101.00p 102.00p 100.50p 100.50p 40000
09/09/2015 102.25p 102.25p 101.00p 101.00p 0
08/09/2015 102.25p 102.25p 102.25p 102.25p 0
07/09/2015 102.25p 102.25p 102.25p 102.25p 0
04/09/2015 102.25p 102.25p 102.20p 102.25p 5586
03/09/2015 102.25p 102.25p 102.25p 102.25p 0
02/09/2015 102.25p 102.25p 101.09p 102.25p 20000
01/09/2015 102.25p 102.39p 102.25p 102.25p 1632
28/08/2015 102.25p 102.25p 102.25p 102.25p 0
27/08/2015 102.25p 103.00p 102.25p 102.25p 18750
26/08/2015 102.25p 102.25p 101.09p 102.25p 500
25/08/2015 102.25p 102.25p 101.09p 102.25p 2000
24/08/2015 102.25p 102.25p 102.25p 102.25p 0
21/08/2015 102.25p 102.25p 102.25p 102.25p 0
20/08/2015 102.25p 102.50p 102.25p 102.25p 281
19/08/2015 102.25p 102.50p 102.25p 102.25p 5300
18/08/2015 102.25p 103.00p 102.25p 102.25p 18750

*Close Price adjusted for both dividends and splits