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
03/06/2021 104.50p 104.50p 103.00p 104.50p 8137
02/06/2021 104.50p 104.50p 103.65p 104.50p 29393
01/06/2021 104.50p 104.50p 103.00p 104.50p 183050
31/05/2021 104.50p 104.50p 103.00p 104.50p 45652
28/05/2021 104.50p 104.50p 103.00p 104.50p 45652
27/05/2021 104.50p 104.50p 103.00p 104.50p 23586
26/05/2021 104.50p 104.50p 103.69p 104.50p 21125
25/05/2021 104.50p 104.50p 103.00p 104.50p 9653
24/05/2021 104.50p 104.50p 103.00p 104.50p 29921
21/05/2021 104.50p 104.50p 103.00p 104.50p 27549
20/05/2021 104.50p 104.50p 103.00p 104.50p 45867
19/05/2021 104.50p 105.00p 103.00p 104.50p 36772
18/05/2021 104.50p 104.50p 104.00p 104.50p 60
17/05/2021 104.50p 104.50p 103.00p 104.50p 83484
14/05/2021 104.50p 105.00p 103.00p 104.00p 90830
13/05/2021 104.50p 104.50p 103.00p 104.50p 50608
12/05/2021 103.50p 104.50p 102.00p 104.50p 174836
11/05/2021 103.50p 103.50p 102.00p 103.00p 253202
10/05/2021 103.50p 103.50p 102.00p 103.50p 162369
07/05/2021 103.50p 103.50p 102.68p 103.50p 16792
06/05/2021 103.50p 103.50p 101.50p 103.50p 24178
05/05/2021 104.00p 104.00p 101.50p 103.50p 15678
04/05/2021 104.00p 104.00p 102.00p 103.50p 187125
03/05/2021 103.50p 103.50p 102.00p 103.00p 560415
30/04/2021 103.50p 103.50p 102.00p 103.00p 560415
29/04/2021 101.50p 103.00p 101.00p 103.00p 2060611
28/04/2021 101.50p 101.75p 100.00p 101.50p 332154
27/04/2021 101.50p 101.54p 101.48p 101.50p 83010
26/04/2021 101.25p 101.56p 99.85p 101.50p 98229
23/04/2021 101.25p 101.25p 99.50p 101.25p 55934
22/04/2021 101.25p 101.56p 99.85p 101.25p 298096
21/04/2021 101.25p 101.57p 101.25p 101.25p 17000
20/04/2021 101.25p 101.57p 99.85p 101.25p 71019
19/04/2021 101.25p 101.75p 101.25p 101.25p 138704
16/04/2021 101.25p 101.60p 99.61p 101.00p 395055
15/04/2021 101.25p 101.60p 99.50p 101.25p 71316
14/04/2021 101.25p 101.69p 100.00p 101.25p 1011301
13/04/2021 101.25p 101.70p 100.00p 101.25p 646945
12/04/2021 101.25p 102.00p 99.50p 101.25p 194161
09/04/2021 101.25p 101.90p 101.25p 101.25p 38021
08/04/2021 101.25p 101.80p 99.68p 101.25p 26900
07/04/2021 101.50p 102.00p 101.50p 101.50p 37973
06/04/2021 101.50p 101.90p 100.51p 101.50p 93650
01/04/2021 101.25p 101.50p 99.50p 101.50p 22434
31/03/2021 101.25p 101.30p 100.50p 101.25p 33400
30/03/2021 101.25p 101.25p 99.50p 101.25p 10384
29/03/2021 101.25p 101.25p 99.50p 101.25p 122355
26/03/2021 101.25p 101.25p 99.50p 101.25p 11549
25/03/2021 101.25p 101.25p 99.50p 101.25p 18486
24/03/2021 101.25p 101.25p 99.50p 101.25p 26924
23/03/2021 101.25p 101.25p 99.50p 101.25p 14944
22/03/2021 101.25p 101.25p 99.50p 101.25p 73500
19/03/2021 101.25p 101.25p 100.64p 101.25p 78453
18/03/2021 101.25p 101.25p 100.67p 101.25p 10981
17/03/2021 101.25p 101.25p 99.50p 101.25p 16489
16/03/2021 101.25p 101.25p 100.67p 101.25p 4966
15/03/2021 101.00p 101.25p 99.68p 101.25p 19461
12/03/2021 101.00p 101.00p 99.00p 101.00p 42265
11/03/2021 100.00p 101.20p 99.21p 101.00p 302277
10/03/2021 100.00p 100.00p 98.00p 100.00p 5100
09/03/2021 100.00p 100.00p 95.00p 99.00p 21052
08/03/2021 100.00p 100.00p 98.00p 100.00p 10246
05/03/2021 100.00p 100.00p 98.00p 100.00p 19940
04/03/2021 100.00p 100.00p 98.00p 100.00p 100
03/03/2021 100.00p 100.05p 98.00p 100.00p 5100
02/03/2021 100.00p 100.00p 100.00p 100.00p 2800
01/03/2021 100.00p 100.00p 98.00p 100.00p 4101
26/02/2021 100.50p 100.50p 99.00p 100.50p 29800
25/02/2021 100.50p 100.50p 95.00p 100.50p 398
24/02/2021 100.50p 100.50p 100.50p 100.50p 162265
23/02/2021 100.50p 100.50p 99.00p 100.50p 8990
22/02/2021 100.75p 100.75p 99.50p 100.50p 62996
19/02/2021 100.75p 100.75p 100.39p 100.75p 12976
18/02/2021 101.25p 101.25p 100.40p 100.75p 12883
17/02/2021 100.75p 100.75p 99.50p 100.75p 11143
16/02/2021 100.75p 100.75p 99.58p 100.75p 68000
15/02/2021 100.75p 100.75p 100.45p 100.75p 37851
12/02/2021 100.75p 100.75p 99.50p 100.75p 16696
11/02/2021 100.75p 100.75p 99.50p 100.75p 23445
10/02/2021 100.75p 100.75p 99.50p 100.75p 39617
09/02/2021 102.00p 102.00p 100.00p 101.00p 1799
08/02/2021 101.00p 101.00p 100.00p 101.00p 26398
05/02/2021 100.75p 100.75p 100.69p 100.75p 11976
04/02/2021 100.50p 100.90p 100.50p 100.75p 83460
03/02/2021 100.00p 101.00p 99.00p 100.50p 47387
02/02/2021 99.00p 100.00p 99.00p 100.00p 12004
01/02/2021 99.00p 99.48p 97.04p 99.00p 16190
29/01/2021 100.00p 101.00p 98.00p 100.00p 25744
28/01/2021 101.00p 101.00p 98.00p 101.00p 48645
27/01/2021 101.00p 101.00p 101.00p 101.00p 0
26/01/2021 100.00p 101.50p 100.00p 101.00p 4926
25/01/2021 102.50p 102.50p 100.00p 101.50p 479146
22/01/2021 102.50p 102.92p 101.00p 102.50p 19082
21/01/2021 102.50p 103.00p 102.50p 102.50p 6473
20/01/2021 102.50p 102.50p 101.00p 102.50p 14926
19/01/2021 102.50p 102.50p 101.00p 102.50p 279540
18/01/2021 103.50p 103.52p 97.00p 102.50p 237566
15/01/2021 103.50p 104.00p 103.00p 103.50p 460391
14/01/2021 104.00p 105.00p 104.00p 104.00p 634340
13/01/2021 104.00p 105.00p 102.00p 104.50p 163001
12/01/2021 103.50p 105.00p 102.04p 104.00p 105787
11/01/2021 101.50p 103.50p 101.50p 103.50p 405000
08/01/2021 101.00p 101.54p 101.00p 101.50p 9480
07/01/2021 101.00p 101.54p 100.00p 101.00p 5979
06/01/2021 101.00p 105.00p 100.00p 101.00p 24054
05/01/2021 100.50p 102.00p 100.00p 101.00p 119393
04/01/2021 99.00p 100.96p 99.00p 100.00p 62821
01/01/2021 99.00p 101.00p 97.00p 99.00p 21542
31/12/2020 99.00p 101.00p 97.00p 99.00p 21542
30/12/2020 99.00p 99.00p 97.00p 99.00p 10558
29/12/2020 99.00p 99.70p 97.00p 99.00p 37897
28/12/2020 99.00p 99.75p 99.00p 99.00p 18600
25/12/2020 99.00p 99.75p 99.00p 99.00p 18600
24/12/2020 99.00p 99.75p 99.00p 99.00p 18600
23/12/2020 99.00p 99.00p 99.00p 99.00p 0
22/12/2020 99.00p 99.76p 99.00p 99.00p 297
21/12/2020 99.50p 100.25p 98.00p 99.50p 27460
18/12/2020 99.50p 100.25p 99.50p 99.50p 7500
17/12/2020 100.00p 100.48p 100.00p 100.00p 11000
16/12/2020 100.00p 100.50p 100.00p 100.00p 353
15/12/2020 100.00p 100.50p 98.00p 100.00p 4577
14/12/2020 100.00p 100.00p 99.00p 100.00p 1
11/12/2020 101.50p 101.60p 99.00p 99.00p 62684
10/12/2020 101.00p 101.75p 100.00p 101.50p 17500
09/12/2020 101.00p 101.75p 101.00p 101.00p 11865
08/12/2020 99.50p 103.00p 98.15p 101.00p 40644
07/12/2020 98.00p 99.00p 96.30p 99.00p 80209
04/12/2020 97.00p 97.50p 95.00p 97.50p 101871
03/12/2020 95.50p 96.43p 92.50p 93.50p 146053
02/12/2020 94.50p 95.96p 94.50p 95.50p 15500
01/12/2020 94.00p 94.50p 94.00p 94.50p 2000
30/11/2020 93.50p 95.00p 92.04p 94.00p 20602
27/11/2020 93.50p 93.50p 91.50p 93.50p 22144
26/11/2020 93.50p 95.06p 91.50p 93.50p 15440
25/11/2020 93.25p 94.50p 93.25p 93.50p 14000
24/11/2020 93.00p 94.56p 93.00p 93.00p 15987
23/11/2020 92.50p 94.50p 89.00p 93.00p 39978
20/11/2020 91.50p 92.50p 90.00p 92.50p 16500
19/11/2020 91.00p 92.80p 89.00p 89.00p 33792
18/11/2020 91.00p 92.00p 89.00p 91.00p 27949
17/11/2020 91.00p 92.50p 90.25p 91.00p 312802
16/11/2020 91.00p 92.50p 91.00p 91.00p 47075
13/11/2020 91.00p 91.00p 90.00p 91.00p 106887
12/11/2020 89.50p 92.00p 89.50p 91.00p 14500
10/11/2020 88.50p 89.00p 85.50p 88.50p 24592
09/11/2020 88.00p 89.00p 85.50p 85.50p 36875
06/11/2020 88.00p 88.00p 85.50p 88.00p 1000
05/11/2020 87.50p 89.00p 85.50p 88.00p 15937
04/11/2020 87.50p 87.50p 87.50p 87.50p 0
03/11/2020 87.50p 87.50p 87.50p 87.50p 16000
02/11/2020 87.50p 88.50p 85.50p 87.50p 15329
30/10/2020 87.50p 87.50p 85.50p 87.50p 15595
29/10/2020 87.50p 89.00p 87.50p 87.50p 134866
28/10/2020 87.50p 88.50p 87.10p 87.50p 2901
27/10/2020 87.00p 87.00p 86.60p 87.00p 757165
26/10/2020 87.00p 87.50p 85.00p 87.00p 26315
23/10/2020 87.00p 87.50p 85.40p 87.00p 17202
22/10/2020 88.00p 89.00p 84.00p 88.00p 168000
21/10/2020 88.00p 88.00p 88.00p 88.00p 0
20/10/2020 88.00p 88.50p 86.40p 88.00p 8010
19/10/2020 88.00p 88.00p 87.39p 88.00p 8000
16/10/2020 88.00p 88.00p 86.40p 88.00p 11105
15/10/2020 88.00p 88.00p 86.44p 88.00p 26000
14/10/2020 88.00p 90.00p 88.00p 88.00p 1400
13/10/2020 87.50p 89.00p 87.50p 88.00p 10000
12/10/2020 87.50p 89.00p 85.94p 87.50p 27216
09/10/2020 87.50p 88.75p 87.50p 87.50p 16000
08/10/2020 87.50p 87.50p 87.50p 87.50p 19607
07/10/2020 87.50p 87.50p 87.50p 87.50p 45000
06/10/2020 87.50p 89.00p 87.50p 87.50p 853
05/10/2020 87.50p 89.00p 87.50p 87.50p 7236
02/10/2020 87.50p 89.00p 87.50p 87.50p 5000
01/10/2020 87.50p 87.50p 87.50p 87.50p 0
30/09/2020 87.50p 87.50p 87.50p 87.50p 5500
29/09/2020 87.50p 87.50p 87.50p 87.50p 55
28/09/2020 87.50p 87.50p 87.50p 87.50p 34687
25/09/2020 87.50p 87.50p 86.25p 87.50p 18000
24/09/2020 87.50p 87.50p 86.57p 87.50p 18000
23/09/2020 87.50p 88.00p 86.56p 87.50p 7261
22/09/2020 87.50p 88.00p 86.53p 87.50p 11394
21/09/2020 87.50p 87.50p 86.51p 87.50p 8969
18/09/2020 87.50p 87.50p 87.50p 87.50p 0
17/09/2020 87.50p 88.50p 86.50p 87.50p 8822
16/09/2020 87.50p 87.50p 86.00p 87.50p 4000
15/09/2020 87.50p 87.50p 87.50p 87.50p 0
14/09/2020 87.50p 88.50p 87.50p 87.50p 11231
11/09/2020 87.50p 87.50p 86.50p 87.50p 5000
10/09/2020 87.50p 87.50p 87.50p 87.50p 0
09/09/2020 87.50p 88.00p 87.50p 87.50p 10000
08/09/2020 87.50p 88.00p 86.15p 87.50p 5692
07/09/2020 87.00p 88.00p 85.65p 87.50p 38769
04/09/2020 87.00p 87.00p 87.00p 87.00p 11451
03/09/2020 87.00p 87.00p 87.00p 87.00p 15090
02/09/2020 87.00p 87.00p 85.60p 87.00p 19969
01/09/2020 85.00p 87.00p 85.00p 87.00p 29634
31/08/2020 84.00p 85.00p 84.00p 85.00p 0
28/08/2020 84.00p 85.00p 84.00p 85.00p 0
27/08/2020 84.00p 85.49p 82.60p 84.00p 28788
26/08/2020 84.00p 84.00p 84.00p 84.00p 0
25/08/2020 84.00p 85.49p 84.00p 84.00p 692

*Close Price adjusted for both dividends and splits