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
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
29/09/2021 113.50p 113.60p 110.50p 113.00p 80260
28/09/2021 113.50p 114.00p 112.15p 113.50p 26277
27/09/2021 113.50p 114.00p 112.15p 113.50p 25950
24/09/2021 113.50p 113.50p 112.15p 113.50p 43679
23/09/2021 113.50p 113.50p 111.50p 113.50p 824113
22/09/2021 113.50p 113.50p 111.00p 113.50p 372447
21/09/2021 113.00p 113.50p 111.00p 113.50p 63664
20/09/2021 113.50p 114.00p 111.00p 113.00p 48139
17/09/2021 113.50p 114.22p 112.00p 113.50p 58744
16/09/2021 113.50p 114.45p 112.00p 113.50p 25262
15/09/2021 113.50p 114.50p 112.00p 113.50p 12221
14/09/2021 115.00p 115.24p 112.55p 113.50p 39518
13/09/2021 115.00p 115.50p 113.00p 115.00p 225461
10/09/2021 115.00p 115.75p 113.00p 115.00p 88264
09/09/2021 115.00p 116.25p 113.00p 115.00p 15011
08/09/2021 115.00p 116.56p 113.00p 115.00p 118949
07/09/2021 113.50p 117.00p 113.00p 115.00p 75398
06/09/2021 113.00p 115.00p 111.69p 113.50p 180366
03/09/2021 110.00p 113.50p 110.00p 112.00p 233957
02/09/2021 109.50p 111.00p 109.30p 110.00p 594336
01/09/2021 109.50p 109.53p 108.00p 109.50p 586242
31/08/2021 109.50p 109.56p 109.25p 109.50p 21543
27/08/2021 109.50p 109.56p 109.50p 109.50p 32210
26/08/2021 109.50p 109.57p 109.50p 109.50p 7251
25/08/2021 109.00p 109.59p 109.00p 109.50p 78727
24/08/2021 109.00p 109.70p 107.00p 109.00p 75373
23/08/2021 109.00p 109.00p 108.70p 109.00p 27802
20/08/2021 109.00p 109.00p 109.00p 109.00p 0
19/08/2021 109.00p 109.00p 107.25p 109.00p 11000
18/08/2021 109.00p 109.00p 107.00p 109.00p 46802
17/08/2021 109.00p 109.00p 108.90p 109.00p 61336
16/08/2021 109.50p 109.90p 107.00p 109.00p 67754
13/08/2021 109.50p 110.00p 108.00p 109.50p 280464
12/08/2021 108.00p 110.00p 108.00p 109.50p 57834
11/08/2021 107.50p 111.00p 107.50p 108.00p 103658
10/08/2021 107.50p 107.50p 107.30p 107.50p 16457
09/08/2021 107.50p 107.50p 106.00p 107.50p 42776
06/08/2021 108.00p 108.00p 107.00p 108.00p 75450
05/08/2021 108.00p 108.00p 107.00p 108.00p 36138
04/08/2021 108.00p 108.00p 107.00p 108.00p 14554
03/08/2021 108.00p 108.75p 107.00p 108.00p 83575
02/08/2021 108.00p 108.00p 107.00p 108.00p 21411
30/07/2021 108.00p 108.00p 107.00p 108.00p 104686
29/07/2021 108.00p 108.00p 107.00p 108.00p 11695
28/07/2021 108.00p 108.00p 106.00p 108.00p 29679
27/07/2021 108.00p 109.00p 107.55p 108.00p 193392
26/07/2021 108.00p 108.00p 107.00p 108.00p 28563
23/07/2021 108.00p 108.00p 105.50p 108.00p 22165
22/07/2021 108.00p 108.00p 107.60p 108.00p 35807
21/07/2021 108.00p 108.00p 107.00p 108.00p 41178
20/07/2021 108.00p 108.00p 107.00p 108.00p 5431
19/07/2021 108.00p 108.00p 107.00p 108.00p 47127
16/07/2021 108.00p 108.98p 107.00p 108.00p 94650
15/07/2021 108.00p 108.00p 108.00p 108.00p 0
14/07/2021 108.00p 108.74p 107.00p 108.00p 22200
13/07/2021 108.00p 108.00p 108.00p 108.00p 0
12/07/2021 108.00p 108.49p 107.59p 108.00p 22600
09/07/2021 108.00p 108.00p 107.00p 108.00p 244413
08/07/2021 108.00p 108.00p 107.59p 108.00p 2500
07/07/2021 108.00p 108.00p 107.00p 108.00p 325211
06/07/2021 108.00p 108.00p 107.00p 108.00p 52524
05/07/2021 108.50p 108.50p 103.00p 108.00p 731712
02/07/2021 108.00p 108.50p 107.00p 108.50p 227100
01/07/2021 108.00p 108.00p 106.00p 108.00p 22861
30/06/2021 108.00p 108.00p 106.00p 108.00p 43553
29/06/2021 108.00p 108.00p 106.00p 108.00p 70750
28/06/2021 108.00p 108.00p 104.00p 108.00p 252735
25/06/2021 106.50p 110.00p 105.00p 108.00p 530303
24/06/2021 104.50p 106.25p 104.50p 106.00p 211864
23/06/2021 104.50p 104.50p 103.00p 104.50p 776806
22/06/2021 104.50p 104.50p 103.00p 104.50p 33890
21/06/2021 104.50p 104.50p 103.00p 104.50p 20000
18/06/2021 104.50p 105.00p 103.61p 104.50p 131037
17/06/2021 104.50p 104.50p 103.00p 104.50p 101236
16/06/2021 104.50p 104.50p 103.00p 104.50p 20885
15/06/2021 104.50p 104.50p 103.65p 104.50p 40875
14/06/2021 104.50p 104.50p 103.00p 104.50p 35194
11/06/2021 104.50p 104.50p 103.00p 104.50p 20000
10/06/2021 104.50p 104.50p 102.50p 104.50p 23948
09/06/2021 104.50p 104.50p 103.00p 104.50p 30385
08/06/2021 104.50p 104.50p 103.00p 104.50p 125443
07/06/2021 104.50p 104.50p 103.00p 104.50p 60953
04/06/2021 104.50p 104.50p 103.00p 104.50p 101086

*Close Price adjusted for both dividends and splits