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
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
23/01/2019 69.00p 69.00p 68.00p 69.00p 35023
22/01/2019 69.00p 69.00p 68.50p 68.50p 4057
21/01/2019 69.00p 69.00p 68.50p 69.00p 342
18/01/2019 68.50p 69.00p 68.50p 69.00p 10000
17/01/2019 68.50p 68.60p 68.50p 68.50p 4917
16/01/2019 68.50p 68.58p 68.50p 68.50p 2901
15/01/2019 68.50p 68.60p 68.50p 68.50p 610000
14/01/2019 68.50p 68.50p 68.50p 68.50p 5904
11/01/2019 68.50p 69.45p 68.50p 68.50p 564
10/01/2019 68.50p 70.00p 68.50p 68.50p 101714
09/01/2019 68.50p 70.00p 68.50p 68.50p 10000
08/01/2019 68.50p 68.50p 68.50p 68.50p 0
07/01/2019 68.50p 70.00p 68.50p 68.50p 2364
04/01/2019 68.00p 70.00p 68.00p 68.50p 5729
03/01/2019 67.50p 70.00p 67.50p 68.00p 5014
02/01/2019 67.00p 70.00p 67.00p 67.50p 8788
31/12/2018 67.00p 69.00p 67.00p 67.00p 21869
28/12/2018 67.00p 68.56p 67.00p 67.00p 3616
27/12/2018 67.00p 69.00p 67.00p 67.00p 9809
24/12/2018 67.50p 67.50p 67.00p 67.00p 0
21/12/2018 67.50p 67.50p 67.50p 67.50p 0
20/12/2018 67.50p 68.40p 66.00p 67.50p 6773
19/12/2018 67.50p 68.00p 67.50p 67.50p 3550
18/12/2018 67.50p 67.50p 66.00p 67.50p 20000
17/12/2018 67.50p 67.50p 67.50p 67.50p 0
14/12/2018 67.50p 67.50p 67.50p 67.50p 0
13/12/2018 67.50p 67.50p 67.50p 67.50p 0
12/12/2018 67.50p 67.50p 67.50p 67.50p 0
11/12/2018 67.50p 67.50p 67.50p 67.50p 0
10/12/2018 67.50p 67.50p 67.50p 67.50p 0
07/12/2018 67.50p 67.50p 67.50p 67.50p 0
06/12/2018 67.50p 67.50p 67.50p 67.50p 0
05/12/2018 66.00p 67.50p 66.00p 67.50p 367000
04/12/2018 66.00p 67.00p 65.00p 66.00p 40500
03/12/2018 66.00p 66.00p 66.00p 66.00p 10000
30/11/2018 66.00p 66.78p 66.00p 66.00p 31440
29/11/2018 67.50p 67.50p 66.00p 66.00p 1500
28/11/2018 67.50p 67.50p 67.50p 67.50p 0
27/11/2018 67.50p 67.50p 67.50p 67.50p 0
26/11/2018 68.50p 68.50p 67.50p 67.50p 400291
23/11/2018 68.50p 68.50p 68.50p 68.50p 0
22/11/2018 69.75p 69.75p 68.50p 68.50p 904
21/11/2018 69.75p 69.75p 69.75p 69.75p 0
20/11/2018 69.75p 69.75p 69.75p 69.75p 0
19/11/2018 69.75p 69.75p 69.75p 69.75p 0
16/11/2018 69.75p 69.75p 69.75p 69.75p 0
15/11/2018 69.75p 69.75p 69.75p 69.75p 0
14/11/2018 69.75p 69.75p 69.75p 69.75p 0
13/11/2018 69.75p 69.75p 69.75p 69.75p 0
12/11/2018 71.25p 71.25p 69.75p 69.75p 0
09/11/2018 71.25p 71.25p 70.75p 70.75p 0
08/11/2018 71.25p 71.25p 70.00p 70.75p 819
07/11/2018 71.25p 71.25p 70.75p 70.75p 0
06/11/2018 71.25p 71.00p 70.75p 70.75p 0
05/11/2018 71.25p 71.00p 71.00p 71.00p 0
02/11/2018 71.25p 71.25p 71.00p 71.00p 0
01/11/2018 71.25p 71.25p 70.00p 71.25p 19500
31/10/2018 71.25p 71.25p 70.00p 71.25p 1000
30/10/2018 71.50p 71.50p 70.50p 71.25p 11123
29/10/2018 71.50p 71.50p 70.75p 71.50p 32658
26/10/2018 71.50p 71.50p 70.50p 71.50p 9000
25/10/2018 71.50p 71.50p 71.50p 71.50p 0
24/10/2018 71.50p 71.50p 71.50p 71.50p 25000
23/10/2018 71.50p 71.50p 70.50p 71.50p 7034
22/10/2018 71.50p 71.50p 70.50p 71.50p 10172
19/10/2018 71.50p 71.50p 71.50p 71.50p 0
18/10/2018 71.50p 71.50p 70.50p 71.50p 2085
17/10/2018 71.50p 71.50p 71.50p 71.50p 0
16/10/2018 71.50p 71.50p 71.50p 71.50p 0
15/10/2018 71.50p 71.50p 70.50p 71.50p 5000
12/10/2018 71.50p 71.50p 70.50p 71.50p 10000
11/10/2018 71.50p 71.50p 71.50p 71.50p 27470
10/10/2018 71.50p 71.50p 71.50p 71.50p 0
09/10/2018 71.50p 71.50p 71.50p 71.50p 0
08/10/2018 71.50p 71.50p 71.50p 71.50p 0
05/10/2018 71.50p 71.50p 71.50p 71.50p 0
04/10/2018 71.50p 71.50p 71.50p 71.50p 0
03/10/2018 71.50p 71.50p 71.50p 71.50p 0
02/10/2018 71.50p 71.50p 71.50p 71.50p 0
01/10/2018 71.50p 71.50p 71.50p 71.50p 0
28/09/2018 71.50p 71.50p 71.50p 71.50p 0
27/09/2018 71.50p 71.50p 71.50p 71.50p 0
26/09/2018 71.75p 71.75p 70.13p 71.50p 10000
25/09/2018 71.50p 71.50p 70.50p 71.50p 6000
24/09/2018 71.50p 71.50p 71.50p 71.50p 0
21/09/2018 71.50p 71.50p 71.50p 71.50p 0
20/09/2018 71.50p 71.50p 70.60p 71.50p 988
19/09/2018 71.50p 71.50p 71.50p 71.50p 0
18/09/2018 71.50p 71.50p 71.50p 71.50p 0
17/09/2018 71.50p 71.50p 70.50p 71.50p 3000
14/09/2018 71.50p 71.50p 71.50p 71.50p 0
13/09/2018 71.50p 71.50p 71.50p 71.50p 0
12/09/2018 71.50p 71.50p 70.90p 71.50p 1400
11/09/2018 71.50p 71.50p 71.50p 71.50p 0
10/09/2018 71.50p 71.50p 71.50p 71.50p 0
07/09/2018 71.50p 71.50p 71.50p 71.50p 0
06/09/2018 71.50p 71.50p 70.90p 71.50p 348
05/09/2018 71.25p 71.50p 71.25p 71.50p 275350
04/09/2018 71.25p 71.25p 71.25p 71.25p 0
03/09/2018 71.25p 71.25p 71.25p 71.25p 0
31/08/2018 71.25p 71.25p 71.25p 71.25p 0
30/08/2018 71.25p 71.25p 71.25p 71.25p 0
29/08/2018 71.25p 71.25p 71.25p 71.25p 0
28/08/2018 71.25p 71.25p 71.25p 71.25p 0
24/08/2018 71.25p 71.25p 71.25p 71.25p 0
23/08/2018 71.25p 71.25p 70.00p 71.25p 2500
22/08/2018 71.25p 71.25p 70.90p 71.25p 172
21/08/2018 71.25p 71.25p 70.00p 71.25p 4000
20/08/2018 71.25p 71.25p 71.25p 71.25p 0
17/08/2018 71.25p 71.25p 71.25p 71.25p 0
16/08/2018 71.25p 71.25p 71.25p 71.25p 0
15/08/2018 71.25p 71.25p 70.13p 71.25p 1000
14/08/2018 71.25p 71.25p 71.25p 71.25p 0
13/08/2018 71.25p 71.25p 71.00p 71.25p 2733
10/08/2018 71.25p 71.25p 71.25p 71.25p 0
09/08/2018 71.25p 71.25p 71.25p 71.25p 0
08/08/2018 71.25p 71.25p 71.00p 71.25p 581

*Close Price adjusted for both dividends and splits