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
08/02/2024 103.50p 105.00p 103.00p 103.50p 361377
07/02/2024 102.50p 103.98p 102.00p 102.50p 137903
06/02/2024 102.50p 104.00p 102.50p 102.50p 12418
05/02/2024 102.00p 104.00p 102.00p 102.00p 25500
02/02/2024 102.00p 104.00p 100.00p 102.00p 110021
01/02/2024 102.00p 102.50p 101.00p 102.00p 0
31/01/2024 102.50p 102.50p 102.50p 102.50p 0
30/01/2024 102.50p 102.50p 101.00p 102.50p 8689
29/01/2024 102.50p 102.50p 101.50p 102.50p 6000
26/01/2024 102.50p 103.90p 102.00p 102.50p 18797
25/01/2024 103.00p 103.90p 102.00p 103.00p 260085
24/01/2024 103.50p 103.50p 101.00p 103.00p 469924
23/01/2024 101.00p 104.00p 101.00p 102.50p 16347
22/01/2024 99.75p 101.00p 99.50p 100.75p 106852
19/01/2024 99.75p 100.87p 99.75p 99.75p 372756
18/01/2024 99.50p 101.00p 99.00p 99.75p 1227098
17/01/2024 99.50p 99.50p 99.25p 99.25p 257040
16/01/2024 99.75p 100.50p 98.50p 99.75p 95389
15/01/2024 99.75p 100.40p 98.50p 99.75p 11482
12/01/2024 99.75p 99.75p 99.10p 99.75p 1826
11/01/2024 99.75p 100.50p 99.75p 99.75p 6000
10/01/2024 99.75p 100.50p 99.75p 99.75p 198
09/01/2024 99.75p 99.75p 99.10p 99.75p 454
08/01/2024 99.75p 100.50p 98.50p 99.75p 38293
05/01/2024 100.50p 100.50p 99.12p 100.50p 28971
04/01/2024 100.50p 101.00p 100.50p 100.50p 0
03/01/2024 100.50p 100.50p 99.00p 100.50p 62891
02/01/2024 100.50p 100.50p 99.84p 100.50p 40051
29/12/2023 100.75p 100.75p 99.50p 100.75p 10000
28/12/2023 100.75p 101.00p 100.75p 100.75p 10000
27/12/2023 100.75p 102.00p 100.75p 100.75p 20000
22/12/2023 100.75p 101.98p 99.50p 100.75p 4077
21/12/2023 99.75p 104.00p 99.75p 100.75p 58700
20/12/2023 97.50p 101.25p 97.50p 100.50p 141000
19/12/2023 97.00p 98.05p 97.00p 97.00p 7697
18/12/2023 96.75p 98.00p 96.75p 97.00p 48584
15/12/2023 96.75p 98.00p 96.75p 96.75p 5025
14/12/2023 96.50p 97.00p 95.00p 96.75p 141000
13/12/2023 96.50p 96.50p 95.00p 96.50p 633571
12/12/2023 96.50p 96.50p 95.00p 96.50p 321553
11/12/2023 96.50p 96.50p 95.75p 96.50p 17278
08/12/2023 96.50p 97.15p 95.75p 96.50p 55516
07/12/2023 96.75p 96.75p 95.50p 96.50p 25000
06/12/2023 96.75p 97.17p 96.75p 96.75p 0
05/12/2023 96.75p 97.17p 96.75p 96.75p 0
04/12/2023 96.75p 97.30p 95.50p 96.75p 52569
01/12/2023 96.50p 97.00p 96.50p 96.75p 30000
30/11/2023 96.50p 97.00p 96.50p 96.50p 33277
29/11/2023 96.50p 96.75p 96.50p 96.50p 10335
28/11/2023 96.50p 96.80p 96.50p 96.50p 2000
27/11/2023 96.00p 96.85p 93.00p 96.50p 88912
24/11/2023 96.00p 96.88p 96.00p 96.00p 2500
23/11/2023 95.50p 96.00p 94.76p 96.00p 50700
22/11/2023 95.50p 96.00p 95.50p 95.50p 54729
21/11/2023 95.50p 96.25p 94.76p 95.50p 76000
20/11/2023 95.50p 102.00p 94.00p 95.50p 31030
17/11/2023 95.50p 96.25p 95.50p 95.50p 28597
16/11/2023 96.00p 96.88p 96.00p 96.00p 25
15/11/2023 95.50p 96.90p 94.50p 96.00p 109565
14/11/2023 95.50p 96.50p 94.00p 95.50p 50517
13/11/2023 95.50p 96.00p 95.50p 95.50p 52850
10/11/2023 95.50p 95.99p 94.00p 95.50p 41657
09/11/2023 95.50p 95.50p 95.50p 95.50p 0
08/11/2023 95.50p 96.00p 95.50p 95.50p 25000
07/11/2023 95.50p 95.50p 94.00p 95.50p 11630
06/11/2023 95.50p 96.00p 95.50p 95.50p 3000
03/11/2023 95.50p 96.00p 93.00p 95.50p 55781
02/11/2023 95.50p 96.25p 94.00p 95.50p 13271
01/11/2023 95.00p 95.00p 95.00p 95.00p 0
31/10/2023 95.00p 95.00p 95.00p 95.00p 0
30/10/2023 95.50p 95.50p 94.00p 95.00p 317
27/10/2023 95.50p 95.50p 93.50p 95.50p 24966
26/10/2023 95.50p 95.50p 95.50p 95.50p 0
25/10/2023 96.00p 96.00p 94.50p 96.00p 5000
24/10/2023 96.00p 97.50p 94.80p 96.00p 55850
23/10/2023 96.00p 96.90p 94.60p 96.00p 16851
20/10/2023 96.00p 96.00p 94.88p 96.00p 6000
19/10/2023 96.00p 96.90p 96.00p 96.00p 10319
18/10/2023 96.00p 96.00p 94.60p 96.00p 5142
17/10/2023 96.00p 96.00p 96.00p 96.00p 0
16/10/2023 96.00p 96.90p 94.83p 96.00p 8617
13/10/2023 96.00p 96.71p 96.00p 96.00p 10340
12/10/2023 96.00p 96.71p 95.90p 96.00p 16527
11/10/2023 96.00p 96.00p 95.90p 96.00p 206
10/10/2023 96.00p 96.00p 94.60p 96.00p 20973
09/10/2023 97.00p 97.00p 94.60p 96.00p 69173
06/10/2023 97.00p 97.33p 97.00p 97.00p 0
05/10/2023 97.00p 97.00p 96.10p 97.00p 3695
04/10/2023 97.00p 97.00p 97.00p 97.00p 150000
03/10/2023 97.00p 97.00p 96.00p 97.00p 10358
02/10/2023 97.00p 97.00p 96.00p 97.00p 9092
29/09/2023 97.00p 97.00p 97.00p 97.00p 19463
28/09/2023 97.00p 97.33p 97.00p 97.00p 0
27/09/2023 97.00p 97.00p 96.00p 97.00p 7000
26/09/2023 97.00p 97.00p 97.00p 97.00p 5910
25/09/2023 97.00p 97.00p 94.50p 97.00p 201843
22/09/2023 97.00p 97.00p 96.50p 97.00p 101
21/09/2023 97.00p 97.33p 97.00p 97.00p 0
20/09/2023 97.00p 97.00p 96.00p 97.00p 11700
19/09/2023 97.00p 97.00p 96.00p 97.00p 30000
18/09/2023 96.75p 96.75p 95.50p 96.75p 20000
15/09/2023 96.50p 97.00p 96.00p 96.75p 35200
14/09/2023 96.75p 96.75p 94.60p 96.50p 113000
13/09/2023 96.75p 96.75p 95.50p 96.75p 8000
12/09/2023 96.50p 97.50p 92.50p 96.75p 7616
11/09/2023 96.50p 96.50p 95.75p 96.50p 20206
08/09/2023 96.50p 96.50p 96.50p 96.50p 10362
07/09/2023 96.00p 97.50p 96.00p 96.00p 178320
06/09/2023 96.00p 96.00p 94.50p 95.00p 14250
05/09/2023 96.00p 96.00p 95.00p 96.00p 10490
04/09/2023 96.00p 96.00p 94.50p 96.00p 10842
01/09/2023 96.00p 96.00p 96.00p 96.00p 5550
31/08/2023 96.00p 96.00p 96.00p 96.00p 5000
30/08/2023 96.00p 96.00p 96.00p 96.00p 0
29/08/2023 96.00p 96.00p 96.00p 96.00p 0
25/08/2023 96.50p 96.50p 95.90p 96.50p 1850
24/08/2023 96.50p 96.50p 95.00p 96.50p 11100
23/08/2023 96.50p 97.00p 96.50p 96.50p 0
22/08/2023 96.50p 96.50p 95.06p 96.50p 6032
21/08/2023 96.50p 96.50p 95.06p 96.50p 10000
18/08/2023 96.50p 96.50p 95.00p 96.50p 5264
17/08/2023 96.50p 96.50p 95.00p 96.50p 10239
16/08/2023 96.50p 96.50p 95.00p 96.50p 13322
15/08/2023 96.50p 98.00p 94.51p 96.50p 75006
14/08/2023 96.50p 96.50p 95.00p 96.50p 15714
11/08/2023 96.75p 96.75p 95.50p 96.75p 11035
10/08/2023 96.75p 97.20p 95.88p 96.75p 1637
09/08/2023 96.75p 97.17p 96.75p 96.75p 0
08/08/2023 96.75p 97.17p 96.75p 96.75p 0
07/08/2023 96.75p 97.22p 95.61p 96.75p 30000
04/08/2023 96.75p 97.75p 96.75p 96.75p 5610
03/08/2023 96.75p 97.75p 95.70p 96.75p 563
02/08/2023 96.75p 97.95p 95.70p 96.75p 677
01/08/2023 96.75p 97.87p 96.75p 96.75p 29571
31/07/2023 96.75p 97.00p 95.55p 96.75p 11668
28/07/2023 96.75p 96.95p 96.75p 96.75p 10314
27/07/2023 96.75p 96.95p 96.75p 96.75p 17000
26/07/2023 96.50p 96.75p 95.53p 96.75p 37301
25/07/2023 96.50p 96.68p 95.00p 96.50p 47142
24/07/2023 96.50p 96.68p 96.50p 96.50p 49
21/07/2023 96.50p 96.74p 96.50p 96.50p 5516
20/07/2023 96.50p 96.80p 95.00p 96.50p 23539
19/07/2023 95.75p 97.00p 95.00p 96.50p 26033
18/07/2023 95.75p 95.75p 95.72p 95.75p 4250
17/07/2023 95.50p 96.00p 94.50p 95.75p 15495
14/07/2023 95.50p 95.50p 95.49p 95.50p 250
13/07/2023 95.50p 95.75p 94.00p 95.50p 24683
12/07/2023 95.00p 95.50p 95.00p 95.50p 15053
11/07/2023 96.50p 97.00p 95.00p 95.50p 259571
10/07/2023 96.50p 96.50p 95.00p 96.50p 6487
07/07/2023 96.50p 96.50p 96.00p 96.50p 0
06/07/2023 96.50p 97.00p 96.00p 96.50p 0
05/07/2023 97.00p 97.00p 96.00p 97.00p 0
04/07/2023 97.00p 97.00p 95.00p 97.00p 23998
03/07/2023 97.00p 97.00p 95.00p 97.00p 21325
30/06/2023 97.00p 97.00p 94.00p 96.50p 5857
29/06/2023 97.00p 97.00p 95.04p 97.00p 10
28/06/2023 97.00p 97.00p 95.80p 97.00p 0
27/06/2023 97.00p 98.00p 93.00p 97.00p 200025
26/06/2023 98.00p 98.00p 95.00p 97.00p 401048
23/06/2023 98.00p 98.80p 96.00p 98.00p 80623
22/06/2023 98.00p 98.00p 97.33p 98.00p 0
21/06/2023 98.00p 98.98p 96.00p 98.00p 6200
20/06/2023 98.00p 99.00p 96.00p 98.00p 2405
19/06/2023 99.00p 100.00p 96.00p 98.00p 7258
16/06/2023 99.00p 99.50p 98.33p 99.00p 0
15/06/2023 100.50p 101.00p 99.00p 99.50p 5728
14/06/2023 101.00p 101.00p 100.25p 101.00p 4500
13/06/2023 101.50p 101.50p 100.37p 101.50p 2350
12/06/2023 101.50p 102.00p 101.50p 101.50p 9213
09/06/2023 101.50p 101.50p 100.70p 101.50p 7300
08/06/2023 101.50p 102.00p 100.00p 101.50p 33777
07/06/2023 101.50p 102.00p 101.50p 101.50p 2939
06/06/2023 101.50p 102.00p 100.00p 101.50p 65020
05/06/2023 101.50p 102.00p 101.50p 101.50p 12500
02/06/2023 101.50p 102.00p 100.70p 101.50p 19004
01/06/2023 101.50p 101.72p 100.50p 101.50p 96948
31/05/2023 101.50p 103.00p 101.50p 101.50p 26247
30/05/2023 99.50p 102.50p 99.50p 102.00p 48467
26/05/2023 99.50p 99.99p 99.50p 99.50p 10023
25/05/2023 99.50p 99.80p 99.50p 99.50p 9000
24/05/2023 99.50p 99.60p 99.50p 99.50p 4500
23/05/2023 99.50p 99.50p 99.50p 99.50p 0
22/05/2023 99.50p 100.00p 99.50p 99.50p 17000
19/05/2023 99.50p 100.00p 99.50p 99.50p 19895
18/05/2023 98.00p 99.50p 98.00p 99.50p 30500
17/05/2023 96.50p 97.25p 96.50p 97.25p 6400
16/05/2023 96.50p 97.00p 96.50p 96.50p 5241
15/05/2023 94.25p 98.00p 94.25p 96.50p 72563
12/05/2023 93.75p 95.00p 92.80p 94.00p 1060272
11/05/2023 93.75p 95.10p 92.50p 93.00p 388344
10/05/2023 93.75p 94.50p 93.75p 93.75p 27000
09/05/2023 93.75p 93.75p 93.02p 93.75p 2029
05/05/2023 93.75p 94.00p 92.50p 93.75p 33870
04/05/2023 93.75p 94.38p 93.75p 93.75p 0
03/05/2023 93.75p 95.00p 93.75p 93.75p 8734
02/05/2023 93.75p 94.50p 93.02p 93.75p 1249
28/04/2023 93.50p 95.00p 92.77p 93.75p 65359
27/04/2023 93.00p 94.00p 91.87p 93.00p 50275
26/04/2023 91.50p 94.00p 91.50p 93.00p 116476

*Close Price adjusted for both dividends and splits