Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Menhaden Resource Efficiency (MHN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/08/2020 | 84.00p | 84.00p | 82.50p | 84.00p | 12000 |
| 21/08/2020 | 84.00p | 86.00p | 84.00p | 84.00p | 11558 |
| 20/08/2020 | 84.00p | 84.00p | 82.44p | 84.00p | 1181 |
| 19/08/2020 | 84.00p | 85.49p | 84.00p | 84.00p | 1153 |
| 18/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 17/08/2020 | 84.00p | 85.55p | 84.00p | 84.00p | 26160 |
| 14/08/2020 | 84.00p | 85.55p | 84.00p | 84.00p | 1500 |
| 13/08/2020 | 84.00p | 85.56p | 84.00p | 84.00p | 13506 |
| 12/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 25000 |
| 11/08/2020 | 84.00p | 84.00p | 82.50p | 84.00p | 6827 |
| 10/08/2020 | 84.00p | 84.00p | 82.50p | 84.00p | 140957 |
| 07/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 425000 |
| 06/08/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 2512 |
| 05/08/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 04/08/2020 | 84.00p | 84.00p | 83.88p | 84.00p | 293 |
| 03/08/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 24379 |
| 31/07/2020 | 84.00p | 84.00p | 82.00p | 82.00p | 27857 |
| 30/07/2020 | 84.00p | 84.00p | 81.00p | 84.00p | 25587 |
| 29/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 28/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 27/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 13092 |
| 24/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 10000 |
| 23/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 50000 |
| 22/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 3400 |
| 21/07/2020 | 84.00p | 84.00p | 83.90p | 84.00p | 124087 |
| 20/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 9715 |
| 17/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 10278 |
| 16/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 192134 |
| 15/07/2020 | 84.00p | 84.00p | 83.99p | 84.00p | 81448 |
| 14/07/2020 | 84.00p | 84.00p | 82.00p | 82.00p | 20343 |
| 13/07/2020 | 84.00p | 85.80p | 82.00p | 84.00p | 30154 |
| 10/07/2020 | 84.00p | 84.00p | 83.99p | 84.00p | 1190 |
| 09/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 22237 |
| 08/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 100000 |
| 07/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 1095790 |
| 06/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 28311 |
| 03/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 1388028 |
| 02/07/2020 | 84.00p | 84.00p | 82.00p | 84.00p | 14690 |
| 01/07/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 100000 |
| 30/06/2020 | 84.00p | 84.00p | 84.00p | 84.00p | 70000 |
| 29/06/2020 | 86.50p | 86.50p | 84.00p | 84.00p | 12806 |
| 26/06/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 25/06/2020 | 86.50p | 86.60p | 86.50p | 86.50p | 2287 |
| 24/06/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 23/06/2020 | 86.50p | 86.60p | 84.00p | 86.50p | 15163 |
| 22/06/2020 | 86.50p | 86.70p | 84.00p | 86.50p | 17200 |
| 19/06/2020 | 86.50p | 86.80p | 86.50p | 86.50p | 2852 |
| 18/06/2020 | 86.50p | 86.50p | 86.50p | 86.50p | 25000 |
*Close Price adjusted for both dividends and splits