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
01/07/2016 62.00p 62.00p 62.00p 62.00p 0
30/06/2016 62.00p 62.00p 62.00p 62.00p 0
29/06/2016 62.00p 62.00p 55.00p 62.00p 15000
28/06/2016 62.00p 62.00p 62.00p 62.00p 0
27/06/2016 62.00p 62.00p 62.00p 62.00p 0
24/06/2016 62.00p 62.00p 62.00p 62.00p 0
23/06/2016 62.00p 62.00p 59.00p 62.00p 10000
22/06/2016 62.00p 62.00p 62.00p 62.00p 0
21/06/2016 62.00p 62.00p 62.00p 62.00p 0
20/06/2016 62.00p 62.00p 62.00p 62.00p 0
17/06/2016 62.00p 62.00p 62.00p 62.00p 0
16/06/2016 62.00p 62.00p 62.00p 62.00p 0
15/06/2016 62.00p 62.00p 62.00p 62.00p 0
14/06/2016 62.00p 62.00p 62.00p 62.00p 0
13/06/2016 62.00p 62.00p 62.00p 62.00p 0
10/06/2016 62.00p 62.00p 62.00p 62.00p 0
09/06/2016 62.00p 62.00p 62.00p 62.00p 0
08/06/2016 62.00p 62.00p 62.00p 62.00p 0
07/06/2016 62.00p 62.00p 62.00p 62.00p 0
06/06/2016 62.00p 62.00p 59.00p 62.00p 2200
03/06/2016 62.00p 62.00p 59.00p 62.00p 2959
02/06/2016 62.00p 62.00p 62.00p 62.00p 0
01/06/2016 62.00p 62.00p 62.00p 62.00p 0
31/05/2016 62.00p 62.00p 62.00p 62.00p 0
27/05/2016 62.00p 62.00p 62.00p 62.00p 0
26/05/2016 62.00p 62.00p 62.00p 62.00p 0
25/05/2016 62.00p 62.00p 59.00p 62.00p 10000
24/05/2016 62.00p 62.00p 62.00p 62.00p 0
23/05/2016 62.00p 62.00p 58.00p 62.00p 45500
20/05/2016 62.00p 62.00p 59.00p 62.00p 38500
19/05/2016 61.50p 61.50p 60.00p 61.50p 345000
18/05/2016 61.50p 61.50p 61.50p 61.50p 0
17/05/2016 61.50p 63.00p 61.50p 61.50p 3500
16/05/2016 61.50p 61.50p 61.50p 61.50p 0
13/05/2016 61.50p 61.50p 59.00p 61.50p 1375000
12/05/2016 61.50p 61.50p 61.50p 61.50p 0
11/05/2016 61.50p 61.50p 61.50p 61.50p 0
10/05/2016 61.50p 64.23p 61.50p 61.50p 213
09/05/2016 61.50p 64.23p 61.50p 61.50p 203854
06/05/2016 62.00p 62.50p 61.50p 61.50p 0
05/05/2016 62.00p 62.00p 61.00p 62.00p 0
04/05/2016 61.00p 61.00p 57.50p 61.00p 11000
03/05/2016 60.50p 65.00p 60.50p 61.00p 5000
29/04/2016 60.50p 60.50p 56.00p 60.50p 20000
28/04/2016 60.50p 60.50p 60.50p 60.50p 0
27/04/2016 60.50p 60.50p 60.50p 60.50p 0
26/04/2016 60.50p 64.01p 60.50p 60.50p 3250
25/04/2016 60.50p 62.66p 60.50p 60.50p 3043
22/04/2016 60.50p 60.50p 60.50p 60.50p 0
21/04/2016 60.00p 60.50p 56.50p 60.50p 10000
20/04/2016 60.00p 61.90p 60.00p 60.00p 50000
19/04/2016 58.00p 60.00p 55.00p 60.00p 9000
18/04/2016 58.00p 58.00p 58.00p 58.00p 0
15/04/2016 58.00p 62.00p 58.00p 58.00p 1185
14/04/2016 58.00p 58.00p 58.00p 58.00p 0
13/04/2016 55.00p 58.00p 53.50p 58.00p 5000
12/04/2016 55.00p 55.00p 55.00p 55.00p 1000000
11/04/2016 55.00p 55.00p 55.00p 55.00p 0
08/04/2016 55.00p 55.90p 55.00p 55.00p 54743
07/04/2016 53.50p 56.00p 47.00p 55.00p 346142
06/04/2016 57.00p 57.00p 54.00p 54.50p 2500
05/04/2016 57.00p 57.00p 57.00p 57.00p 0
04/04/2016 57.50p 57.50p 57.00p 57.00p 0
01/04/2016 59.00p 59.00p 56.49p 57.50p 10000
31/03/2016 60.50p 60.50p 56.00p 59.00p 5000
30/03/2016 66.50p 66.50p 60.50p 60.50p 12500
29/03/2016 65.00p 65.50p 64.00p 65.50p 2500
24/03/2016 65.00p 65.00p 64.00p 65.00p 47000
23/03/2016 65.00p 65.00p 65.00p 65.00p 0
22/03/2016 65.00p 65.00p 65.00p 65.00p 0
21/03/2016 65.00p 65.00p 65.00p 65.00p 0
18/03/2016 65.00p 65.00p 65.00p 65.00p 0
17/03/2016 65.00p 65.00p 65.00p 65.00p 0
16/03/2016 65.00p 65.00p 64.00p 65.00p 25000
15/03/2016 65.50p 65.50p 60.00p 65.00p 0
14/03/2016 65.50p 65.50p 65.50p 65.50p 0
11/03/2016 65.50p 65.50p 60.00p 65.50p 10000
10/03/2016 65.50p 65.50p 65.50p 65.50p 0
09/03/2016 65.50p 65.50p 65.50p 65.50p 0
08/03/2016 65.50p 65.50p 63.00p 65.50p 4000
07/03/2016 65.50p 65.50p 60.00p 65.50p 22420
04/03/2016 66.13p 66.13p 65.50p 65.50p 0
03/03/2016 67.00p 67.00p 63.00p 66.13p 17000
02/03/2016 67.00p 67.00p 67.00p 67.00p 0
01/03/2016 67.00p 67.00p 67.00p 67.00p 0
29/02/2016 68.00p 68.00p 66.00p 67.00p 2200
26/02/2016 67.50p 69.00p 67.50p 68.00p 114200
25/02/2016 67.50p 67.50p 67.50p 67.50p 0
24/02/2016 67.50p 67.50p 67.50p 67.50p 0
23/02/2016 67.50p 67.50p 67.50p 67.50p 0
22/02/2016 67.50p 67.50p 67.50p 67.50p 0
19/02/2016 67.50p 67.50p 67.50p 67.50p 0
18/02/2016 67.50p 67.50p 60.00p 67.50p 21500
17/02/2016 67.50p 67.50p 67.50p 67.50p 0
16/02/2016 67.50p 67.50p 67.50p 67.50p 0
15/02/2016 67.50p 67.50p 67.50p 67.50p 0
12/02/2016 67.50p 67.50p 67.50p 67.50p 0
11/02/2016 67.50p 67.50p 67.50p 67.50p 0
10/02/2016 67.50p 67.50p 67.50p 67.50p 0
09/02/2016 67.50p 67.50p 67.50p 67.50p 0
08/02/2016 67.50p 67.50p 67.50p 67.50p 0
05/02/2016 67.50p 67.50p 67.50p 67.50p 0
04/02/2016 67.50p 67.50p 67.00p 67.50p 1492
03/02/2016 67.50p 67.50p 67.50p 67.50p 0
02/02/2016 67.50p 67.50p 67.50p 67.50p 0
01/02/2016 67.50p 67.50p 66.25p 67.50p 1483
29/01/2016 67.50p 67.50p 67.50p 67.50p 0
28/01/2016 67.50p 69.00p 67.50p 67.50p 0
27/01/2016 69.00p 69.00p 69.00p 69.00p 0
26/01/2016 69.00p 71.00p 65.50p 69.00p 28200
25/01/2016 69.00p 69.00p 69.00p 69.00p 0
22/01/2016 69.00p 69.00p 69.00p 69.00p 0
21/01/2016 69.00p 69.00p 69.00p 69.00p 0
20/01/2016 69.00p 69.00p 69.00p 69.00p 0
19/01/2016 69.00p 69.00p 69.00p 69.00p 0
18/01/2016 69.00p 69.00p 65.00p 69.00p 17500
15/01/2016 69.00p 69.00p 69.00p 69.00p 0
14/01/2016 68.50p 69.00p 66.30p 69.00p 20000
13/01/2016 69.00p 69.00p 69.00p 69.00p 0
12/01/2016 69.00p 69.00p 69.00p 69.00p 0
11/01/2016 70.50p 70.50p 68.00p 69.00p 5000
08/01/2016 71.50p 71.60p 71.17p 71.50p 15000
07/01/2016 76.00p 76.00p 70.00p 71.50p 5000
06/01/2016 77.00p 77.00p 76.10p 77.00p 2628
05/01/2016 77.00p 77.00p 77.00p 77.00p 0
04/01/2016 77.00p 77.00p 76.10p 77.00p 1314
31/12/2015 76.00p 77.00p 76.00p 77.00p 0
30/12/2015 77.00p 77.00p 77.00p 77.00p 0
29/12/2015 77.00p 77.00p 77.00p 77.00p 0
24/12/2015 77.00p 77.00p 77.00p 77.00p 0
23/12/2015 77.00p 77.00p 77.00p 77.00p 0
22/12/2015 77.00p 77.00p 77.00p 77.00p 0
21/12/2015 77.00p 77.00p 77.00p 77.00p 0
18/12/2015 77.00p 77.00p 77.00p 77.00p 0
17/12/2015 77.00p 77.00p 77.00p 77.00p 0
16/12/2015 77.00p 77.00p 77.00p 77.00p 0
15/12/2015 77.00p 78.50p 77.00p 77.00p 0
14/12/2015 79.50p 79.50p 77.15p 78.50p 307
11/12/2015 79.50p 79.50p 79.50p 79.50p 0
10/12/2015 79.50p 79.50p 79.50p 79.50p 0
09/12/2015 80.00p 80.00p 79.50p 79.50p 0
08/12/2015 85.50p 85.50p 80.00p 80.00p 3676
07/12/2015 87.00p 87.00p 84.00p 85.50p 4100
04/12/2015 87.50p 87.50p 87.50p 87.50p 0
03/12/2015 87.50p 88.00p 87.50p 87.50p 0
02/12/2015 88.00p 88.00p 88.00p 88.00p 0
01/12/2015 90.50p 91.00p 88.00p 88.00p 0
30/11/2015 93.00p 93.00p 91.00p 91.00p 0
27/11/2015 96.00p 96.00p 93.00p 93.00p 7500
26/11/2015 96.00p 96.00p 96.00p 96.00p 0
25/11/2015 98.25p 98.25p 96.75p 96.75p 4000
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

*Close Price adjusted for both dividends and splits