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
22/12/2022 91.25p 91.25p 90.50p 91.25p 7500
21/12/2022 92.00p 92.00p 86.00p 91.00p 128781
20/12/2022 92.00p 92.00p 92.00p 92.00p 0
19/12/2022 92.25p 92.25p 92.25p 92.25p 0
16/12/2022 92.25p 93.00p 92.25p 92.25p 1075
15/12/2022 92.25p 93.00p 92.25p 92.25p 789
14/12/2022 92.25p 92.25p 91.00p 91.50p 25000
13/12/2022 92.25p 92.70p 91.00p 92.25p 8058
12/12/2022 92.25p 93.19p 91.03p 92.25p 1318
09/12/2022 92.25p 92.50p 91.00p 92.25p 3250
08/12/2022 92.25p 92.50p 92.00p 92.25p 31624
07/12/2022 92.25p 92.50p 91.00p 92.25p 45925
06/12/2022 92.25p 92.87p 91.03p 92.25p 23711
05/12/2022 92.25p 93.00p 91.25p 92.25p 23136
02/12/2022 92.50p 93.40p 92.00p 92.50p 53800
01/12/2022 93.00p 94.00p 90.00p 93.00p 79734
30/11/2022 92.50p 92.50p 91.75p 92.50p 0
29/11/2022 92.50p 92.50p 92.50p 92.50p 1070
28/11/2022 92.50p 92.50p 91.18p 92.50p 11
25/11/2022 92.75p 92.75p 91.00p 92.75p 4201
24/11/2022 92.75p 92.75p 91.00p 92.75p 20714
23/11/2022 92.75p 93.00p 91.00p 92.75p 42989
22/11/2022 92.75p 92.75p 91.87p 92.75p 0
21/11/2022 92.75p 92.75p 91.00p 92.75p 14456
18/11/2022 92.75p 93.00p 91.44p 92.75p 47400
17/11/2022 94.00p 94.00p 91.50p 93.00p 10450
16/11/2022 94.25p 94.25p 92.00p 94.00p 21100
15/11/2022 94.25p 94.25p 92.50p 94.25p 21625
14/11/2022 94.00p 95.00p 92.00p 94.25p 30699
11/11/2022 92.00p 95.00p 92.00p 94.00p 177334
10/11/2022 92.00p 92.50p 92.00p 92.00p 1637
09/11/2022 92.50p 92.50p 92.00p 92.00p 2500
08/11/2022 92.50p 92.50p 92.00p 92.50p 3581
07/11/2022 92.00p 92.58p 91.10p 92.50p 46067
04/11/2022 91.75p 92.00p 91.00p 92.00p 77056
03/11/2022 93.50p 93.50p 92.00p 92.00p 2500
02/11/2022 93.75p 95.00p 91.00p 93.50p 18512
01/11/2022 94.00p 94.00p 92.00p 94.00p 166357
31/10/2022 94.00p 94.00p 93.05p 94.00p 1000
28/10/2022 93.50p 94.00p 92.04p 94.00p 12192
27/10/2022 93.50p 93.75p 93.00p 93.50p 0
26/10/2022 93.75p 93.75p 93.75p 93.75p 0
25/10/2022 93.75p 93.75p 93.62p 93.75p 15000
24/10/2022 93.75p 93.75p 93.75p 93.75p 0
21/10/2022 93.75p 94.00p 93.75p 93.75p 0
20/10/2022 94.00p 94.00p 93.00p 94.00p 25000
19/10/2022 94.00p 94.00p 94.00p 94.00p 0
18/10/2022 93.75p 94.00p 92.84p 94.00p 18425
17/10/2022 93.00p 93.75p 92.00p 93.75p 87154
14/10/2022 93.50p 93.75p 92.50p 93.75p 7839
13/10/2022 94.00p 94.00p 92.00p 93.00p 24932
12/10/2022 95.75p 95.75p 94.00p 94.25p 6577
11/10/2022 96.00p 96.00p 94.00p 95.75p 5616
10/10/2022 96.00p 96.00p 95.75p 96.00p 6266
07/10/2022 96.50p 96.50p 96.50p 96.50p 0
06/10/2022 96.00p 96.50p 94.50p 96.50p 20000
05/10/2022 96.00p 96.00p 95.00p 96.00p 3418
04/10/2022 95.00p 96.00p 94.75p 96.00p 11557
03/10/2022 94.50p 94.50p 93.00p 94.50p 109063
30/09/2022 95.00p 95.00p 93.20p 94.50p 731
29/09/2022 96.50p 96.50p 94.00p 96.00p 24165
28/09/2022 97.00p 97.00p 96.50p 96.50p 1022
27/09/2022 98.25p 98.25p 95.00p 97.75p 23693
26/09/2022 98.25p 98.25p 97.00p 98.25p 10702
23/09/2022 99.00p 99.00p 96.00p 98.50p 29628
22/09/2022 99.50p 99.50p 98.21p 99.50p 20429
21/09/2022 100.50p 100.50p 99.21p 100.50p 10834
20/09/2022 100.50p 101.00p 100.00p 101.00p 3007
19/09/2022 100.50p 101.00p 100.50p 101.00p 0
16/09/2022 100.50p 101.00p 100.50p 101.00p 0
15/09/2022 100.50p 101.00p 100.00p 101.00p 10000
14/09/2022 100.50p 101.00p 100.00p 101.00p 14882
13/09/2022 101.50p 101.50p 99.00p 101.00p 47903
12/09/2022 101.50p 101.50p 101.05p 101.50p 1599
09/09/2022 101.50p 101.50p 101.00p 101.50p 3000
08/09/2022 101.50p 101.50p 101.00p 101.50p 19000
07/09/2022 104.00p 104.00p 100.00p 101.50p 19559
06/09/2022 105.00p 105.00p 103.00p 104.00p 20859
05/09/2022 107.00p 107.00p 102.00p 105.00p 112875
02/09/2022 107.00p 107.00p 106.00p 107.00p 16208
01/09/2022 107.00p 107.00p 106.14p 107.00p 2201
31/08/2022 107.00p 107.00p 106.00p 107.00p 5000
30/08/2022 107.00p 107.00p 106.00p 107.00p 19953
29/08/2022 107.00p 107.00p 107.00p 107.00p 3105
26/08/2022 107.00p 107.00p 107.00p 107.00p 3105
25/08/2022 107.00p 107.00p 107.00p 107.00p 9291
24/08/2022 107.00p 107.00p 105.00p 107.00p 22775
23/08/2022 107.00p 107.57p 106.05p 107.00p 29218
22/08/2022 107.50p 107.70p 107.00p 107.00p 23361
19/08/2022 107.50p 108.00p 107.22p 108.00p 41020
18/08/2022 107.50p 107.75p 107.36p 107.50p 25574
17/08/2022 107.50p 107.50p 107.50p 107.50p 0
16/08/2022 107.50p 107.75p 107.50p 107.50p 2320
15/08/2022 107.00p 108.00p 106.50p 107.50p 91069
12/08/2022 107.00p 107.58p 107.00p 107.00p 2776
11/08/2022 105.00p 108.00p 104.50p 107.00p 110985
10/08/2022 104.50p 105.25p 103.33p 105.00p 19560
09/08/2022 105.00p 105.00p 104.00p 105.00p 27176
08/08/2022 105.00p 106.00p 104.50p 105.00p 40777
05/08/2022 105.00p 105.50p 104.35p 105.00p 6625
04/08/2022 105.00p 105.50p 104.30p 105.00p 10427
03/08/2022 101.50p 105.00p 101.25p 105.00p 77244
02/08/2022 101.50p 101.50p 101.20p 101.50p 26159
01/08/2022 101.00p 101.74p 101.00p 101.50p 41731
29/07/2022 99.75p 101.00p 99.75p 101.00p 74332
28/07/2022 99.75p 100.00p 99.52p 99.75p 99730
27/07/2022 99.75p 99.75p 99.52p 99.75p 1082
26/07/2022 99.75p 100.00p 99.75p 99.75p 10167
25/07/2022 99.75p 99.90p 99.50p 99.75p 76572
22/07/2022 99.75p 99.97p 99.75p 99.75p 74932
21/07/2022 99.50p 99.75p 99.50p 99.75p 0
20/07/2022 99.25p 99.50p 99.00p 99.50p 32007
19/07/2022 99.25p 99.25p 98.00p 99.25p 33017
18/07/2022 99.25p 99.25p 98.50p 99.25p 24633
15/07/2022 99.00p 99.25p 98.00p 99.25p 16368
14/07/2022 99.25p 99.25p 98.90p 99.25p 148
13/07/2022 99.50p 99.50p 99.00p 99.50p 6000
12/07/2022 99.50p 99.50p 99.00p 99.50p 14186
11/07/2022 99.75p 99.75p 99.50p 99.75p 44641
08/07/2022 99.50p 99.75p 99.50p 99.75p 0
07/07/2022 99.50p 99.50p 99.25p 99.50p 5008
06/07/2022 99.00p 99.50p 98.00p 99.50p 38611
05/07/2022 99.00p 99.00p 98.00p 99.00p 1463000
04/07/2022 99.00p 99.30p 98.00p 99.00p 33762
01/07/2022 99.00p 99.45p 98.00p 99.00p 17074
30/06/2022 99.25p 99.77p 98.50p 99.25p 20217
29/06/2022 99.25p 99.25p 98.50p 99.25p 40000
28/06/2022 99.50p 99.50p 99.00p 99.50p 75420
27/06/2022 99.25p 99.92p 98.00p 99.50p 146545
24/06/2022 98.75p 99.85p 97.78p 99.00p 427036
23/06/2022 98.75p 98.75p 98.00p 98.00p 165
22/06/2022 98.25p 99.50p 96.50p 98.75p 49989
21/06/2022 98.25p 99.50p 98.25p 98.25p 11993
20/06/2022 97.75p 99.50p 96.88p 97.75p 73891
17/06/2022 98.50p 98.75p 96.00p 97.75p 64068
16/06/2022 99.50p 99.50p 97.00p 97.00p 85136
15/06/2022 99.75p 99.90p 98.50p 99.50p 52460
14/06/2022 99.75p 100.00p 98.50p 99.75p 30926
13/06/2022 100.00p 100.70p 99.00p 100.00p 36866
10/06/2022 100.25p 100.70p 99.12p 100.25p 31042
09/06/2022 100.75p 101.00p 100.00p 101.00p 58826
08/06/2022 100.75p 101.00p 99.50p 100.75p 57597
07/06/2022 100.75p 100.75p 99.50p 100.75p 23700
06/06/2022 100.75p 100.75p 99.50p 100.75p 22230
03/06/2022 100.75p 100.75p 100.00p 100.75p 19967
02/06/2022 100.75p 100.75p 100.00p 100.75p 19967
01/06/2022 100.75p 100.75p 100.00p 100.75p 19967
31/05/2022 101.00p 101.00p 100.00p 101.00p 52464
30/05/2022 101.00p 101.00p 100.00p 101.00p 63019
27/05/2022 99.50p 100.50p 99.50p 100.50p 22343
26/05/2022 100.50p 100.70p 98.00p 99.50p 11771
25/05/2022 100.50p 100.74p 98.00p 100.50p 104561
24/05/2022 100.50p 100.90p 99.00p 100.50p 42973
23/05/2022 100.75p 100.90p 99.00p 100.50p 49970
20/05/2022 100.50p 101.05p 100.50p 100.75p 65667
19/05/2022 101.00p 101.00p 99.00p 100.50p 659094
18/05/2022 101.00p 102.00p 100.00p 101.00p 54980
17/05/2022 100.50p 102.00p 100.00p 101.00p 863693
16/05/2022 99.50p 101.25p 99.00p 100.50p 162515
13/05/2022 99.00p 100.00p 97.00p 100.00p 180992
12/05/2022 100.00p 100.00p 96.50p 98.00p 76949
11/05/2022 100.00p 100.00p 98.00p 100.00p 26697
10/05/2022 101.50p 101.50p 98.00p 101.00p 13114
09/05/2022 102.00p 102.00p 99.00p 101.50p 41851
06/05/2022 103.00p 103.00p 101.00p 103.00p 15360
05/05/2022 102.00p 103.50p 101.00p 103.00p 35000
04/05/2022 102.00p 102.84p 102.00p 102.00p 10150
03/05/2022 102.50p 102.90p 100.02p 102.50p 43845
02/05/2022 102.00p 104.44p 102.00p 102.50p 51431
29/04/2022 102.00p 104.44p 102.00p 102.50p 51431
28/04/2022 102.00p 102.90p 100.00p 102.00p 23333
27/04/2022 102.00p 103.00p 100.00p 102.00p 14657
26/04/2022 102.00p 103.15p 100.05p 102.00p 19034
25/04/2022 102.00p 103.16p 100.00p 102.00p 21997
22/04/2022 103.00p 104.00p 100.25p 102.50p 54197
21/04/2022 102.50p 104.41p 102.00p 103.00p 17019
20/04/2022 105.00p 105.00p 102.00p 104.00p 55672
19/04/2022 105.50p 106.00p 103.00p 105.00p 10491
18/04/2022 107.50p 107.50p 105.50p 106.50p 0
15/04/2022 107.50p 107.50p 105.50p 106.50p 0
14/04/2022 107.50p 107.50p 106.50p 106.50p 0
13/04/2022 106.50p 107.90p 105.15p 106.50p 15142
12/04/2022 106.50p 107.90p 105.15p 106.50p 9085
11/04/2022 106.50p 107.90p 105.15p 106.50p 27907
08/04/2022 107.50p 107.50p 105.15p 106.50p 39778
07/04/2022 108.00p 108.00p 106.00p 107.00p 30000
06/04/2022 107.00p 107.00p 107.00p 107.00p 0
05/04/2022 107.00p 107.90p 106.00p 107.00p 50000
04/04/2022 107.50p 107.90p 107.00p 107.50p 20802
01/04/2022 108.50p 108.50p 107.50p 107.50p 30000
31/03/2022 107.50p 108.00p 107.00p 107.50p 41047
30/03/2022 107.50p 107.88p 107.12p 107.50p 13395
29/03/2022 107.50p 108.00p 107.00p 107.50p 376187
28/03/2022 107.50p 107.50p 107.50p 107.50p 0
25/03/2022 108.50p 108.50p 107.50p 107.50p 7250
24/03/2022 107.50p 107.75p 107.00p 107.50p 10576
23/03/2022 107.00p 108.00p 107.00p 107.50p 38098
22/03/2022 107.00p 107.00p 106.00p 107.00p 46588
21/03/2022 107.00p 107.00p 106.00p 107.00p 14250
18/03/2022 107.00p 107.44p 106.00p 107.00p 46700

*Close Price adjusted for both dividends and splits