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
05/03/2020 93.00p 93.00p 91.08p 91.50p 25
04/03/2020 93.00p 93.00p 91.50p 92.00p 500
03/03/2020 93.00p 93.00p 89.40p 92.00p 5823
02/03/2020 93.00p 93.00p 89.00p 93.00p 4719
28/02/2020 97.50p 97.50p 89.00p 93.00p 10926
27/02/2020 98.50p 98.50p 96.00p 98.00p 5067
26/02/2020 99.50p 99.50p 97.00p 99.50p 17653
25/02/2020 99.50p 99.50p 98.05p 99.50p 1019
24/02/2020 100.00p 100.00p 98.10p 99.50p 30234
21/02/2020 100.00p 102.00p 99.00p 100.00p 4081
20/02/2020 101.00p 101.00p 99.10p 101.00p 9758
19/02/2020 101.00p 101.00p 99.10p 101.00p 7927
18/02/2020 101.00p 101.00p 100.75p 101.00p 975
17/02/2020 101.00p 101.00p 99.10p 101.00p 13800
14/02/2020 101.00p 101.00p 100.75p 101.00p 2957
13/02/2020 101.00p 101.00p 100.75p 101.00p 2013
12/02/2020 101.00p 101.00p 99.04p 101.00p 20755
11/02/2020 101.00p 101.00p 101.00p 101.00p 979
10/02/2020 101.00p 101.00p 99.04p 101.00p 12282
07/02/2020 100.50p 101.00p 100.50p 101.00p 956
06/02/2020 100.50p 100.74p 100.00p 100.50p 15913
05/02/2020 100.50p 100.50p 98.05p 100.50p 4185
04/02/2020 100.50p 100.50p 99.12p 100.50p 4015
03/02/2020 100.50p 100.50p 100.50p 100.50p 0
31/01/2020 100.50p 100.50p 98.05p 100.50p 11091
30/01/2020 100.50p 100.50p 98.00p 100.50p 30000
29/01/2020 100.50p 100.50p 100.50p 100.50p 0
28/01/2020 100.50p 100.50p 99.25p 100.50p 11034
27/01/2020 100.50p 101.59p 99.25p 100.50p 5984
24/01/2020 100.50p 101.59p 100.00p 100.50p 80213
23/01/2020 100.50p 100.50p 100.50p 100.50p 16895
22/01/2020 101.00p 101.63p 99.58p 100.50p 4631
21/01/2020 101.00p 101.99p 100.25p 101.00p 18205
20/01/2020 101.50p 102.00p 101.00p 101.00p 1995
17/01/2020 101.50p 102.70p 101.00p 101.50p 31928
16/01/2020 99.00p 102.00p 99.00p 101.00p 10504
15/01/2020 98.00p 100.60p 98.00p 99.00p 25514
14/01/2020 96.50p 100.00p 96.50p 98.00p 56390
13/01/2020 96.50p 96.50p 96.25p 96.50p 5160
10/01/2020 96.50p 96.50p 96.50p 96.50p 0
09/01/2020 96.50p 96.50p 96.25p 96.50p 405
08/01/2020 96.50p 96.50p 96.25p 96.50p 13855
07/01/2020 96.50p 96.50p 96.25p 96.50p 535
06/01/2020 96.50p 96.50p 96.00p 96.50p 14876
03/01/2020 96.50p 96.50p 96.50p 96.50p 0
02/01/2020 96.50p 98.75p 96.50p 96.50p 13853
31/12/2019 96.50p 98.75p 96.50p 96.50p 251
30/12/2019 96.50p 98.75p 96.50p 96.50p 2500
27/12/2019 96.50p 96.50p 96.50p 96.50p 0
24/12/2019 95.50p 98.00p 95.50p 96.50p 2936
23/12/2019 95.50p 95.50p 95.50p 95.50p 0
20/12/2019 95.50p 98.00p 95.50p 95.50p 48
19/12/2019 94.00p 95.50p 94.00p 95.50p 9915
18/12/2019 94.00p 95.00p 93.00p 94.00p 6925
17/12/2019 94.00p 95.00p 93.96p 94.00p 12917
16/12/2019 93.00p 95.00p 92.92p 94.00p 17762
13/12/2019 93.00p 94.80p 92.92p 93.00p 7697
12/12/2019 93.50p 94.95p 93.50p 93.50p 2087
11/12/2019 93.50p 95.50p 93.38p 93.50p 29974
10/12/2019 93.50p 95.75p 93.38p 93.50p 15260
09/12/2019 93.50p 96.00p 93.35p 93.50p 13989
06/12/2019 93.50p 96.00p 93.25p 93.50p 11875
05/12/2019 90.50p 94.00p 90.50p 93.50p 22
04/12/2019 90.50p 90.50p 90.50p 90.50p 10752
03/12/2019 90.50p 93.00p 90.50p 90.50p 5000
02/12/2019 90.50p 90.50p 90.10p 90.50p 14847
29/11/2019 90.50p 90.50p 90.00p 90.50p 103334
28/11/2019 90.50p 90.50p 90.50p 90.50p 0
27/11/2019 90.50p 90.50p 90.50p 90.50p 0
26/11/2019 90.50p 92.45p 90.00p 90.50p 24800
25/11/2019 90.50p 90.50p 90.50p 90.50p 13966
22/11/2019 90.50p 90.50p 90.50p 90.50p 0
21/11/2019 90.50p 93.00p 90.50p 90.50p 51
20/11/2019 90.50p 90.50p 78.00p 90.50p 5268832
19/11/2019 90.50p 90.50p 90.06p 90.50p 3343
18/11/2019 90.50p 93.00p 90.06p 90.50p 8980
15/11/2019 90.50p 90.50p 90.50p 90.50p 5000
14/11/2019 90.50p 93.00p 90.50p 90.50p 689
13/11/2019 90.50p 90.50p 90.06p 90.50p 6000
12/11/2019 90.50p 90.50p 90.50p 90.50p 0
11/11/2019 90.50p 90.50p 90.50p 90.50p 10699
08/11/2019 90.50p 90.50p 90.50p 90.50p 0
07/11/2019 90.50p 93.00p 88.50p 90.50p 45632
06/11/2019 90.50p 92.95p 90.50p 90.50p 1061
05/11/2019 90.50p 92.95p 90.50p 90.50p 536
04/11/2019 90.50p 92.45p 89.50p 90.50p 7743
01/11/2019 90.50p 93.00p 90.50p 90.50p 11631
31/10/2019 90.50p 90.50p 90.50p 90.50p 12500
30/10/2019 90.50p 93.00p 90.50p 90.50p 4316
29/10/2019 90.50p 90.50p 89.00p 90.50p 2608
28/10/2019 90.50p 93.00p 90.50p 90.50p 3250
25/10/2019 90.50p 93.00p 90.50p 90.50p 6819
24/10/2019 90.50p 90.50p 90.50p 90.50p 0
23/10/2019 89.50p 92.00p 89.50p 90.50p 1630
22/10/2019 89.50p 92.00p 89.50p 90.00p 59637
21/10/2019 89.50p 91.25p 89.50p 89.50p 5133
18/10/2019 88.50p 90.25p 87.44p 89.00p 47458
17/10/2019 86.00p 88.50p 86.00p 88.50p 5897
16/10/2019 85.50p 86.45p 85.50p 86.00p 53793
15/10/2019 85.50p 86.45p 85.50p 85.50p 5171
14/10/2019 85.50p 85.50p 83.00p 85.50p 10000
11/10/2019 84.50p 86.00p 84.50p 85.50p 5000
10/10/2019 84.00p 84.50p 83.50p 84.50p 24434
09/10/2019 84.00p 84.00p 84.00p 84.00p 0
08/10/2019 84.00p 84.00p 84.00p 84.00p 10000
07/10/2019 84.00p 84.00p 84.00p 84.00p 0
04/10/2019 82.50p 84.00p 82.20p 84.00p 11291
03/10/2019 81.50p 82.04p 81.50p 81.50p 21870
02/10/2019 81.50p 81.50p 81.50p 81.50p 0
01/10/2019 82.00p 82.10p 81.50p 81.50p 4847
30/09/2019 81.50p 81.50p 81.00p 81.00p 104900
27/09/2019 81.50p 82.00p 81.40p 82.00p 3000
26/09/2019 81.50p 82.00p 81.50p 82.00p 0
25/09/2019 81.50p 82.00p 81.40p 82.00p 8157
24/09/2019 81.50p 82.00p 80.00p 82.00p 54537
23/09/2019 81.50p 81.50p 81.08p 81.50p 1996
20/09/2019 81.50p 81.50p 81.50p 81.50p 0
19/09/2019 81.50p 81.50p 81.50p 81.50p 0
18/09/2019 81.50p 81.50p 81.08p 81.50p 1250
17/09/2019 81.50p 81.50p 80.00p 81.50p 1447
16/09/2019 81.50p 81.50p 81.50p 81.50p 0
13/09/2019 81.50p 81.50p 80.00p 81.50p 8932
12/09/2019 81.50p 81.50p 81.50p 81.50p 0
11/09/2019 81.50p 81.50p 80.50p 81.50p 25000
10/09/2019 81.50p 81.50p 80.00p 81.50p 5000
09/09/2019 81.50p 81.50p 81.50p 81.50p 0
06/09/2019 81.50p 81.50p 80.25p 81.50p 2989
05/09/2019 81.50p 81.50p 80.50p 81.50p 6393
04/09/2019 81.50p 81.50p 80.00p 81.50p 3785
03/09/2019 81.50p 81.50p 80.00p 81.50p 7500
02/09/2019 81.50p 81.50p 81.50p 81.50p 0
30/08/2019 81.50p 81.50p 81.30p 81.50p 6216
29/08/2019 81.50p 81.50p 80.00p 81.50p 2208
28/08/2019 81.50p 81.50p 81.30p 81.50p 420
27/08/2019 81.50p 81.50p 81.50p 81.50p 0
23/08/2019 81.50p 81.50p 81.50p 81.50p 0
22/08/2019 81.50p 81.50p 81.35p 81.50p 4877
21/08/2019 82.00p 82.00p 81.35p 81.50p 2458
20/08/2019 82.00p 82.00p 81.40p 81.50p 5000
19/08/2019 82.00p 82.00p 81.50p 81.50p 0
16/08/2019 82.00p 82.00p 81.50p 81.50p 0
15/08/2019 82.00p 82.00p 80.00p 81.50p 3270
14/08/2019 82.00p 82.00p 81.50p 81.50p 0
13/08/2019 82.00p 82.00p 81.50p 81.50p 0
12/08/2019 82.00p 82.00p 81.50p 81.50p 0
09/08/2019 82.00p 82.00p 80.06p 81.50p 7817
08/08/2019 82.00p 82.00p 81.50p 81.50p 0
07/08/2019 82.00p 82.00p 80.00p 81.50p 5690
06/08/2019 82.00p 82.00p 81.50p 81.50p 599
05/08/2019 82.00p 82.00p 80.00p 81.50p 10000
02/08/2019 82.00p 82.00p 80.00p 81.50p 2500
01/08/2019 82.00p 82.00p 80.00p 82.00p 23932
31/07/2019 82.00p 82.00p 82.00p 82.00p 0
30/07/2019 82.00p 82.60p 80.00p 82.00p 37601
29/07/2019 82.00p 82.60p 82.00p 82.00p 7057
26/07/2019 82.00p 82.00p 80.00p 82.00p 55000
25/07/2019 82.00p 82.60p 82.00p 82.00p 3000
24/07/2019 82.00p 82.70p 78.00p 82.00p 232975
23/07/2019 82.00p 82.00p 82.00p 82.00p 0
22/07/2019 82.00p 82.00p 80.08p 82.00p 5850
19/07/2019 82.00p 82.00p 82.00p 82.00p 0
18/07/2019 82.00p 82.00p 82.00p 82.00p 0
17/07/2019 82.00p 83.00p 80.08p 82.00p 7136
16/07/2019 82.00p 82.00p 82.00p 82.00p 0
15/07/2019 82.00p 83.00p 82.00p 82.00p 178
12/07/2019 82.00p 83.16p 82.00p 82.00p 550
11/07/2019 82.00p 84.00p 82.00p 82.00p 714
10/07/2019 82.00p 82.00p 82.00p 82.00p 0
09/07/2019 82.00p 82.00p 80.20p 82.00p 300
08/07/2019 82.50p 82.50p 80.20p 82.00p 9250
05/07/2019 82.50p 82.50p 81.15p 82.50p 2500
04/07/2019 83.00p 83.00p 81.15p 82.50p 3150
03/07/2019 83.00p 83.00p 83.00p 83.00p 0
02/07/2019 83.00p 84.80p 81.40p 83.00p 2019
01/07/2019 83.00p 83.00p 83.00p 83.00p 11823
28/06/2019 83.00p 83.00p 81.40p 83.00p 2431
27/06/2019 83.00p 84.16p 81.40p 83.00p 2566
26/06/2019 83.00p 84.16p 83.00p 83.00p 6627
25/06/2019 83.00p 83.00p 83.00p 83.00p 0
24/06/2019 83.00p 83.00p 83.00p 83.00p 0
21/06/2019 83.00p 84.16p 83.00p 83.00p 8299
20/06/2019 83.00p 83.00p 81.40p 83.00p 2898
19/06/2019 83.00p 83.00p 83.00p 83.00p 0
18/06/2019 83.00p 83.00p 81.00p 83.00p 6514
17/06/2019 83.00p 83.00p 83.00p 83.00p 0
14/06/2019 83.00p 84.16p 83.00p 83.00p 1745
13/06/2019 83.00p 84.16p 83.00p 83.00p 175
12/06/2019 83.00p 83.55p 83.00p 83.00p 8423
11/06/2019 83.00p 83.00p 81.20p 83.00p 2407
10/06/2019 83.00p 83.00p 81.20p 83.00p 10000
07/06/2019 83.00p 83.55p 83.00p 83.00p 347
06/06/2019 83.00p 83.55p 83.00p 83.00p 286
05/06/2019 83.00p 83.56p 83.00p 83.00p 617
04/06/2019 83.00p 83.00p 81.20p 83.00p 5000
03/06/2019 83.00p 83.00p 81.20p 83.00p 12202
31/05/2019 83.00p 83.00p 83.00p 83.00p 0
30/05/2019 83.00p 83.00p 81.44p 83.00p 128500
29/05/2019 83.00p 83.00p 83.00p 83.00p 10000
28/05/2019 83.00p 83.56p 81.44p 83.00p 3500
24/05/2019 83.00p 83.00p 83.00p 83.00p 0

*Close Price adjusted for both dividends and splits