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
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
25/04/2023 91.50p 92.50p 90.00p 91.50p 2387
24/04/2023 93.00p 93.00p 90.50p 91.00p 42819
21/04/2023 93.25p 93.25p 91.50p 93.00p 10921
20/04/2023 93.50p 93.50p 92.00p 93.25p 14142
19/04/2023 94.50p 94.50p 93.00p 93.75p 55306
18/04/2023 95.50p 95.50p 93.25p 95.00p 24879
17/04/2023 95.50p 95.50p 93.00p 95.50p 100000
14/04/2023 95.50p 95.50p 93.36p 95.50p 32785
13/04/2023 95.50p 95.50p 94.00p 95.50p 38331
12/04/2023 95.50p 95.50p 94.20p 95.50p 7130
11/04/2023 95.50p 95.50p 94.00p 95.50p 23433
06/04/2023 95.50p 96.25p 95.50p 95.50p 0
05/04/2023 95.50p 96.00p 94.00p 95.50p 9512
04/04/2023 95.50p 96.25p 95.50p 95.50p 0
03/04/2023 95.50p 96.00p 94.00p 95.50p 62385
31/03/2023 95.50p 95.50p 94.17p 95.50p 80009
30/03/2023 95.50p 95.50p 94.17p 95.50p 57500
29/03/2023 95.50p 95.50p 94.15p 95.50p 8230
28/03/2023 95.50p 96.25p 95.50p 95.50p 0
27/03/2023 95.50p 95.50p 94.38p 95.50p 1302
24/03/2023 95.50p 95.50p 94.00p 95.50p 28128
23/03/2023 95.50p 95.50p 94.00p 95.50p 51338
22/03/2023 95.50p 96.25p 95.00p 95.50p 0
21/03/2023 95.00p 95.00p 94.75p 95.00p 0
20/03/2023 93.50p 94.50p 93.00p 94.50p 50000
17/03/2023 94.50p 94.53p 93.00p 94.50p 204944
16/03/2023 94.25p 94.50p 93.15p 94.50p 3142
15/03/2023 94.50p 94.50p 93.00p 94.25p 31522
14/03/2023 93.50p 94.33p 93.20p 94.00p 0
13/03/2023 94.50p 94.50p 92.00p 94.00p 92500
10/03/2023 95.25p 95.39p 94.00p 94.25p 20411
09/03/2023 96.00p 96.00p 96.00p 96.00p 0
08/03/2023 96.00p 96.00p 95.00p 96.00p 70746
07/03/2023 96.00p 96.00p 95.00p 96.00p 20000
06/03/2023 96.00p 96.33p 96.00p 96.00p 0
03/03/2023 95.75p 95.75p 94.50p 95.75p 25086
02/03/2023 95.25p 95.25p 95.13p 95.25p 3196
01/03/2023 94.75p 95.00p 93.50p 95.00p 18981
28/02/2023 94.75p 95.39p 94.00p 95.00p 210209
27/02/2023 95.25p 95.25p 94.00p 95.25p 80350
24/02/2023 95.75p 95.75p 95.00p 95.75p 267188
23/02/2023 94.75p 95.75p 94.00p 95.75p 5002
22/02/2023 94.75p 95.38p 93.50p 94.75p 29750
21/02/2023 95.25p 95.88p 94.25p 95.25p 1081
20/02/2023 95.25p 95.75p 94.50p 95.75p 39757
17/02/2023 95.25p 95.25p 94.00p 95.25p 59000
16/02/2023 94.50p 95.00p 93.81p 94.50p 119856
15/02/2023 94.00p 94.50p 93.50p 94.50p 123218
14/02/2023 94.00p 94.00p 92.50p 94.00p 30200
13/02/2023 94.50p 94.50p 93.00p 94.50p 53300
10/02/2023 94.00p 94.50p 93.00p 94.50p 210624
09/02/2023 94.00p 94.25p 91.50p 94.25p 49106
08/02/2023 93.50p 94.00p 93.50p 94.00p 11000
07/02/2023 93.00p 94.00p 91.65p 93.00p 44173
06/02/2023 92.50p 93.00p 92.00p 93.00p 35927
03/02/2023 89.75p 92.00p 89.50p 92.00p 101390
02/02/2023 87.25p 91.00p 86.50p 89.75p 27656
01/02/2023 87.00p 88.50p 85.50p 87.00p 39347
31/01/2023 87.00p 87.96p 85.50p 87.00p 25210
30/01/2023 87.00p 88.00p 85.50p 87.00p 31039
27/01/2023 87.00p 89.00p 87.00p 87.00p 22500
26/01/2023 87.00p 88.00p 87.00p 87.00p 33714
25/01/2023 88.00p 88.00p 85.57p 87.25p 18769
24/01/2023 88.00p 89.00p 85.00p 88.00p 134222
23/01/2023 88.00p 88.94p 86.00p 88.00p 37947
20/01/2023 88.00p 88.60p 86.00p 88.00p 8942
19/01/2023 88.00p 88.00p 87.33p 88.00p 0
18/01/2023 88.50p 88.50p 88.50p 88.50p 0
17/01/2023 88.50p 89.50p 86.50p 88.50p 138277
16/01/2023 88.50p 89.50p 86.50p 88.50p 5650
13/01/2023 88.50p 88.50p 86.50p 88.50p 8755
12/01/2023 88.00p 89.50p 86.50p 88.50p 7616
11/01/2023 88.00p 89.00p 86.00p 88.00p 18316
10/01/2023 88.75p 88.75p 85.10p 88.00p 38351
09/01/2023 89.00p 89.00p 86.10p 89.00p 25909
06/01/2023 89.00p 89.96p 87.00p 89.00p 3300
05/01/2023 89.00p 89.96p 87.00p 89.00p 109678
04/01/2023 88.75p 89.00p 87.00p 89.00p 5140
03/01/2023 89.00p 89.64p 88.00p 89.00p 16266
30/12/2022 89.00p 89.00p 88.20p 89.00p 116
29/12/2022 90.50p 90.50p 88.00p 89.00p 152500
28/12/2022 91.00p 91.00p 89.30p 90.50p 11
23/12/2022 91.00p 91.00p 91.00p 91.00p 0
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

*Close Price adjusted for both dividends and splits