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
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
23/05/2019 81.50p 83.00p 81.20p 83.00p 10000
22/05/2019 81.00p 81.76p 81.00p 81.50p 2426
21/05/2019 81.00p 81.54p 81.00p 81.00p 5636
20/05/2019 81.00p 81.76p 81.00p 81.00p 9120
17/05/2019 81.00p 81.64p 81.00p 81.00p 6381
16/05/2019 80.50p 81.55p 80.50p 80.50p 2452
15/05/2019 80.50p 81.62p 79.75p 80.50p 8292
14/05/2019 80.50p 81.62p 80.50p 80.50p 6062
13/05/2019 80.50p 81.64p 80.50p 80.50p 2430
10/05/2019 80.50p 81.64p 79.75p 80.50p 4726
09/05/2019 80.50p 81.64p 80.50p 80.50p 13610
08/05/2019 80.50p 81.64p 80.50p 80.50p 653
07/05/2019 80.50p 81.64p 80.50p 80.50p 9961
03/05/2019 80.50p 81.64p 80.50p 80.50p 22118
02/05/2019 80.50p 81.64p 80.50p 80.50p 709
01/05/2019 80.50p 81.64p 80.50p 80.50p 22431
30/04/2019 80.00p 82.00p 80.00p 80.50p 130092
29/04/2019 79.50p 80.00p 79.50p 80.00p 0
26/04/2019 79.50p 80.97p 79.50p 79.50p 740
25/04/2019 79.50p 80.97p 79.50p 79.50p 669
24/04/2019 78.00p 80.00p 78.00p 79.50p 16558
23/04/2019 77.50p 78.84p 77.50p 78.00p 56383
18/04/2019 76.50p 77.90p 76.50p 77.50p 7137
17/04/2019 76.00p 76.95p 76.00p 76.50p 13937
16/04/2019 75.00p 76.90p 75.00p 76.00p 1250
15/04/2019 73.50p 74.85p 73.50p 73.50p 1000
12/04/2019 73.50p 73.50p 72.53p 73.50p 1000
11/04/2019 73.50p 73.50p 73.25p 73.25p 0
10/04/2019 73.50p 73.50p 73.25p 73.25p 0
09/04/2019 73.50p 73.50p 72.31p 73.25p 1245
08/04/2019 73.50p 74.37p 73.25p 73.25p 4823
05/04/2019 73.50p 73.50p 72.00p 73.25p 36895
04/04/2019 73.50p 73.50p 72.38p 73.25p 5000
03/04/2019 74.00p 76.00p 73.50p 73.50p 3424
02/04/2019 74.00p 75.16p 72.50p 74.00p 6779
01/04/2019 74.00p 75.16p 74.00p 74.00p 6652
29/03/2019 74.00p 74.00p 74.00p 74.00p 0
28/03/2019 74.00p 75.16p 72.00p 74.00p 17708
27/03/2019 74.00p 74.00p 74.00p 74.00p 150000
26/03/2019 74.00p 75.00p 74.00p 74.00p 13150
25/03/2019 74.00p 74.00p 72.88p 74.00p 10000
22/03/2019 74.50p 74.50p 73.66p 74.00p 5714
21/03/2019 74.50p 76.00p 74.50p 74.50p 128
20/03/2019 74.25p 75.96p 74.25p 74.50p 6581
19/03/2019 74.25p 75.20p 74.25p 74.25p 516100
18/03/2019 74.25p 75.96p 74.25p 74.25p 254
15/03/2019 74.25p 74.25p 73.00p 74.25p 35023
14/03/2019 74.25p 74.25p 73.80p 74.25p 2658
13/03/2019 74.25p 74.25p 74.25p 74.25p 0
12/03/2019 74.25p 74.25p 74.25p 74.25p 0
11/03/2019 74.25p 74.25p 73.80p 74.25p 54
08/03/2019 74.25p 74.25p 74.25p 74.25p 0
07/03/2019 74.25p 75.50p 74.25p 74.25p 13171
06/03/2019 74.25p 75.63p 73.77p 74.25p 34825
05/03/2019 74.00p 75.60p 74.00p 74.25p 856315
04/03/2019 74.00p 76.00p 74.00p 74.00p 22733
01/03/2019 73.00p 76.50p 73.00p 73.50p 13071
28/02/2019 71.50p 74.00p 71.50p 73.00p 11756
27/02/2019 71.50p 71.50p 71.00p 71.50p 0
26/02/2019 71.00p 71.50p 71.00p 71.00p 0
25/02/2019 71.00p 72.00p 71.00p 71.00p 2751
22/02/2019 71.00p 71.00p 71.00p 71.00p 10273
21/02/2019 70.50p 72.00p 70.50p 71.00p 685
20/02/2019 70.50p 71.97p 70.50p 70.50p 32047
19/02/2019 70.00p 70.59p 70.00p 70.50p 2819
18/02/2019 70.00p 71.60p 70.00p 70.00p 26096
15/02/2019 70.00p 70.00p 70.00p 70.00p 559000
14/02/2019 70.00p 70.00p 70.00p 70.00p 14080
13/02/2019 69.00p 70.59p 69.00p 70.00p 122465
12/02/2019 69.00p 71.00p 69.00p 69.00p 5218
11/02/2019 69.00p 69.00p 69.00p 69.00p 0
08/02/2019 69.00p 71.00p 69.00p 69.00p 7300
07/02/2019 69.00p 69.00p 69.00p 69.00p 50000
06/02/2019 69.00p 69.60p 69.00p 69.00p 25000
05/02/2019 69.00p 69.80p 69.00p 69.00p 15397
04/02/2019 69.00p 69.00p 69.00p 69.00p 2000000
01/02/2019 69.00p 69.00p 69.00p 69.00p 0
31/01/2019 69.00p 69.00p 69.00p 69.00p 0
30/01/2019 69.00p 69.00p 69.00p 69.00p 0
29/01/2019 69.00p 69.00p 69.00p 69.00p 8406
28/01/2019 69.00p 69.00p 69.00p 69.00p 0
25/01/2019 69.00p 69.00p 68.60p 69.00p 3654
24/01/2019 69.00p 69.00p 69.00p 69.00p 21502

*Close Price adjusted for both dividends and splits