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
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
17/03/2022 107.00p 108.00p 107.00p 107.00p 14734
16/03/2022 106.50p 107.75p 106.00p 107.00p 87125
15/03/2022 106.00p 106.00p 104.05p 106.00p 5000
14/03/2022 106.00p 107.65p 104.05p 106.00p 7500
11/03/2022 106.00p 106.00p 104.00p 106.00p 10000
10/03/2022 106.00p 107.79p 104.04p 106.00p 9380
09/03/2022 106.00p 107.00p 106.00p 106.00p 3224
08/03/2022 106.50p 106.50p 105.00p 106.00p 45148
07/03/2022 106.50p 106.50p 104.00p 106.50p 113107
04/03/2022 107.00p 107.25p 106.00p 106.50p 18857
03/03/2022 106.50p 107.94p 106.02p 107.00p 25812
02/03/2022 106.50p 106.50p 105.00p 106.50p 14977
01/03/2022 107.00p 107.00p 107.00p 107.00p 0
28/02/2022 106.50p 107.00p 106.50p 107.00p 0
25/02/2022 106.50p 107.84p 106.50p 106.50p 1900
24/02/2022 106.00p 106.00p 103.00p 106.00p 34637
23/02/2022 107.00p 107.00p 106.00p 107.00p 11628
22/02/2022 108.00p 108.00p 107.00p 107.00p 30783
21/02/2022 108.00p 108.00p 106.50p 108.00p 378600
18/02/2022 108.50p 109.00p 108.00p 109.00p 27689
17/02/2022 108.50p 108.50p 108.00p 108.50p 19824
16/02/2022 108.50p 108.50p 108.00p 108.50p 11238
15/02/2022 108.50p 108.50p 107.00p 108.50p 24074
14/02/2022 108.50p 108.50p 108.00p 108.50p 42945
11/02/2022 108.50p 108.50p 108.00p 108.50p 55264
10/02/2022 108.50p 108.50p 108.00p 108.50p 80567
09/02/2022 108.50p 108.50p 108.00p 108.50p 141104
08/02/2022 108.50p 108.50p 108.00p 108.50p 186475
07/02/2022 108.50p 108.50p 108.00p 108.50p 10937
04/02/2022 108.50p 108.50p 108.05p 108.50p 16460
03/02/2022 108.50p 108.50p 108.00p 108.50p 166195
02/02/2022 105.00p 109.00p 105.00p 108.50p 107097
01/02/2022 104.50p 105.50p 103.01p 104.50p 17895
31/01/2022 104.50p 104.50p 103.00p 104.50p 45664
28/01/2022 104.50p 104.50p 103.00p 104.50p 42961
27/01/2022 104.00p 104.50p 102.00p 104.50p 21365
26/01/2022 104.50p 104.80p 102.00p 104.00p 60926
25/01/2022 104.50p 106.00p 103.13p 104.50p 61813
24/01/2022 106.50p 106.50p 102.00p 105.00p 58475
21/01/2022 109.00p 109.00p 106.00p 107.00p 87759
20/01/2022 109.00p 109.00p 106.00p 109.00p 72063
19/01/2022 110.00p 110.00p 108.00p 109.50p 15225
18/01/2022 110.00p 110.00p 108.00p 110.00p 31872
17/01/2022 110.00p 110.00p 108.10p 110.00p 22558
14/01/2022 110.00p 110.00p 109.60p 110.00p 41542
13/01/2022 110.50p 110.50p 108.00p 110.00p 88113
12/01/2022 110.50p 110.50p 109.00p 110.50p 28841
10/01/2022 112.00p 112.35p 108.00p 110.50p 151691
07/01/2022 112.00p 112.00p 110.04p 112.00p 21134
06/01/2022 112.00p 112.00p 110.00p 112.00p 8382
05/01/2022 112.50p 112.50p 112.30p 112.50p 5000
04/01/2022 112.00p 112.50p 110.04p 112.50p 35610
31/12/2021 112.00p 112.35p 112.00p 112.00p 1101
30/12/2021 112.00p 112.35p 112.00p 112.00p 16000
29/12/2021 112.00p 112.20p 109.60p 112.00p 175928
24/12/2021 112.00p 112.00p 112.00p 112.00p 900
23/12/2021 112.00p 112.00p 110.00p 112.00p 33009
22/12/2021 112.00p 112.00p 112.00p 112.00p 12943
21/12/2021 112.50p 112.50p 111.64p 112.00p 14163
20/12/2021 112.50p 112.50p 111.00p 112.50p 63668
17/12/2021 112.50p 112.50p 111.00p 112.50p 19082
16/12/2021 112.50p 112.50p 112.45p 112.50p 440
15/12/2021 112.50p 112.50p 111.00p 112.50p 21487
14/12/2021 112.50p 112.87p 111.03p 112.50p 3961
13/12/2021 112.50p 112.89p 111.03p 112.50p 14407
10/12/2021 112.50p 112.99p 111.03p 112.00p 31571
09/12/2021 112.50p 112.50p 111.00p 112.50p 23656
08/12/2021 112.50p 112.99p 110.10p 112.50p 43500
07/12/2021 112.50p 113.00p 111.00p 112.50p 17356
06/12/2021 112.50p 112.75p 111.03p 112.50p 225872
03/12/2021 112.50p 112.50p 111.00p 112.50p 1854
02/12/2021 112.50p 112.75p 111.00p 112.50p 35409
01/12/2021 113.00p 113.00p 111.20p 112.50p 10417
30/11/2021 113.00p 113.00p 111.44p 112.50p 36152
29/11/2021 113.00p 113.00p 112.80p 113.00p 9938
26/11/2021 113.00p 113.00p 111.00p 113.00p 48284
25/11/2021 113.50p 114.13p 112.00p 113.50p 90253
24/11/2021 113.50p 113.50p 112.00p 113.50p 51219
23/11/2021 113.50p 113.50p 112.45p 113.50p 74100
22/11/2021 114.00p 114.00p 112.00p 113.50p 83350
19/11/2021 114.00p 114.00p 112.47p 114.00p 34266
18/11/2021 114.00p 114.00p 112.01p 114.00p 91969
17/11/2021 114.00p 114.00p 112.87p 114.00p 17715
16/11/2021 114.00p 114.00p 112.01p 114.00p 21177
15/11/2021 114.00p 115.12p 112.00p 114.00p 69133
12/11/2021 114.00p 114.00p 112.30p 114.00p 24908
11/11/2021 114.00p 114.00p 110.90p 114.00p 50999
10/11/2021 114.00p 114.00p 112.01p 114.00p 42068
09/11/2021 114.00p 114.50p 105.75p 114.00p 3001789
08/11/2021 114.00p 114.98p 112.26p 114.00p 49668
05/11/2021 114.00p 114.98p 112.00p 114.00p 190896
04/11/2021 114.00p 114.98p 112.25p 114.00p 15918
03/11/2021 114.00p 114.99p 112.20p 114.00p 41831
02/11/2021 114.00p 115.00p 112.00p 114.00p 31310
01/11/2021 114.00p 116.00p 112.21p 114.00p 68588
29/10/2021 113.50p 114.16p 112.00p 114.00p 78505
28/10/2021 112.00p 114.00p 111.00p 113.50p 88942
27/10/2021 111.00p 112.00p 110.00p 112.00p 128450
26/10/2021 111.00p 111.00p 110.00p 111.00p 72407
25/10/2021 111.00p 111.00p 110.00p 111.00p 12981
22/10/2021 111.00p 111.00p 110.00p 111.00p 15064
21/10/2021 111.00p 111.00p 110.00p 111.00p 20291
20/10/2021 111.00p 111.00p 110.00p 111.00p 27189
19/10/2021 110.50p 111.00p 109.00p 111.00p 76500
18/10/2021 111.00p 111.00p 109.00p 110.50p 17919
15/10/2021 110.00p 110.50p 107.00p 110.50p 27439
14/10/2021 110.00p 110.00p 108.00p 110.00p 17100
13/10/2021 110.00p 110.00p 108.00p 110.00p 40730
12/10/2021 110.00p 110.00p 108.00p 110.00p 29013
11/10/2021 110.00p 110.00p 108.00p 110.00p 62748
08/10/2021 110.00p 110.00p 109.88p 110.00p 8432
07/10/2021 110.00p 110.00p 108.00p 110.00p 15141
06/10/2021 111.00p 112.00p 108.00p 110.00p 33038
05/10/2021 112.00p 113.00p 109.00p 111.00p 12825
04/10/2021 112.00p 112.00p 110.00p 112.00p 33870
01/10/2021 113.00p 114.00p 110.00p 112.00p 31759
30/09/2021 113.00p 113.00p 108.00p 113.00p 14000

*Close Price adjusted for both dividends and splits