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
15/11/2024 115.50p 115.75p 115.00p 115.50p 32964
14/11/2024 115.50p 115.50p 115.00p 115.50p 58795
13/11/2024 115.50p 115.50p 115.00p 115.50p 22689
12/11/2024 115.00p 115.90p 115.00p 115.50p 128000
11/11/2024 114.50p 115.64p 113.00p 115.50p 233077
08/11/2024 114.50p 114.50p 113.89p 114.00p 4364
07/11/2024 115.00p 115.00p 113.00p 113.50p 77581
06/11/2024 109.50p 115.00p 109.50p 115.00p 246998
05/11/2024 109.50p 109.67p 109.50p 109.50p 0
04/11/2024 109.50p 109.80p 109.00p 109.50p 15494
01/11/2024 110.50p 110.50p 109.00p 109.00p 96319
31/10/2024 110.50p 110.50p 109.00p 109.50p 28498
30/10/2024 109.00p 111.00p 109.00p 110.00p 18470
29/10/2024 109.00p 109.00p 107.15p 108.50p 10576
28/10/2024 109.50p 109.50p 107.00p 108.50p 14847
25/10/2024 109.50p 109.50p 108.00p 108.50p 7592
24/10/2024 109.50p 112.00p 108.00p 108.50p 262380
23/10/2024 109.50p 109.50p 108.30p 108.50p 10000
22/10/2024 109.50p 109.50p 108.00p 108.50p 33550
21/10/2024 109.50p 109.50p 108.00p 108.50p 47641
18/10/2024 109.50p 109.50p 108.00p 108.50p 51590
17/10/2024 109.50p 110.00p 108.00p 109.00p 37892
16/10/2024 109.50p 113.00p 109.50p 110.00p 326
15/10/2024 109.50p 111.00p 108.98p 110.00p 78905
14/10/2024 109.50p 109.50p 108.00p 109.00p 70441
11/10/2024 110.00p 110.00p 108.15p 109.00p 7202
10/10/2024 110.00p 110.00p 109.00p 109.50p 10287
09/10/2024 111.00p 111.00p 109.00p 110.00p 69588
08/10/2024 110.50p 111.00p 110.00p 111.00p 8752
07/10/2024 110.50p 112.00p 110.00p 111.00p 113716
04/10/2024 110.00p 111.00p 109.00p 111.00p 143984
03/10/2024 110.00p 110.00p 109.00p 109.50p 9272
02/10/2024 110.00p 110.00p 109.00p 109.50p 4599
01/10/2024 110.00p 110.00p 109.00p 110.00p 17808
30/09/2024 109.50p 110.00p 108.00p 110.00p 24191
27/09/2024 109.50p 109.50p 109.00p 109.50p 23531
26/09/2024 111.00p 111.00p 109.10p 109.50p 110975
25/09/2024 111.50p 112.00p 109.00p 112.00p 81600
24/09/2024 110.50p 112.50p 110.27p 112.50p 101242
23/09/2024 110.50p 111.00p 110.18p 111.00p 55307
20/09/2024 110.00p 111.00p 108.50p 110.50p 714578
19/09/2024 109.50p 110.80p 108.31p 110.00p 65474
18/09/2024 107.50p 109.90p 107.00p 109.50p 671852
17/09/2024 103.00p 107.00p 103.00p 107.00p 1576575
16/09/2024 101.50p 104.00p 101.00p 103.00p 2563575
13/09/2024 102.00p 102.00p 101.00p 102.00p 361186
12/09/2024 102.50p 102.50p 101.00p 102.00p 25660
11/09/2024 101.50p 101.50p 101.00p 101.00p 154661
10/09/2024 101.00p 101.50p 99.00p 101.50p 109429
09/09/2024 101.00p 101.65p 101.00p 101.50p 64596
06/09/2024 101.00p 102.00p 100.10p 101.50p 250616
05/09/2024 101.00p 102.00p 101.00p 101.50p 1
04/09/2024 100.75p 102.00p 100.75p 101.50p 95230
03/09/2024 99.00p 101.00p 99.00p 101.00p 30043
30/08/2024 99.00p 99.55p 99.00p 99.00p 14494
29/08/2024 99.00p 99.00p 98.13p 99.00p 30384
28/08/2024 98.75p 99.00p 98.50p 99.00p 29925
27/08/2024 98.75p 98.75p 98.50p 98.75p 28069
23/08/2024 98.75p 99.00p 98.75p 98.75p 10000
22/08/2024 98.75p 98.75p 98.50p 98.75p 606
21/08/2024 98.75p 100.00p 98.75p 98.75p 120000
20/08/2024 98.50p 98.75p 97.50p 98.75p 71292
19/08/2024 98.50p 100.00p 97.90p 100.00p 77260
16/08/2024 98.50p 98.50p 97.90p 98.50p 17692
15/08/2024 98.50p 98.50p 97.15p 98.50p 29183
14/08/2024 98.75p 98.75p 97.50p 98.50p 34945
13/08/2024 98.75p 98.75p 97.50p 98.75p 78838
12/08/2024 98.75p 100.00p 97.88p 98.75p 47277
09/08/2024 99.00p 99.00p 97.50p 98.00p 61532
08/08/2024 99.00p 99.00p 98.80p 99.00p 74
07/08/2024 99.00p 99.00p 98.86p 99.00p 4015
06/08/2024 99.00p 99.00p 96.00p 99.00p 55521
05/08/2024 101.50p 101.50p 98.00p 99.50p 7269
02/08/2024 103.00p 103.00p 100.00p 102.00p 5054
01/08/2024 103.00p 103.00p 100.50p 103.00p 24846
31/07/2024 103.00p 103.00p 101.00p 103.00p 16100
30/07/2024 103.00p 103.00p 99.00p 103.00p 58213
29/07/2024 103.00p 104.00p 102.00p 103.00p 47502
26/07/2024 103.00p 103.00p 102.67p 103.00p 500
25/07/2024 103.00p 103.00p 102.00p 103.00p 22075
24/07/2024 103.00p 106.00p 102.00p 106.00p 22273
23/07/2024 103.00p 103.00p 102.00p 103.00p 52911
22/07/2024 103.00p 103.00p 103.00p 103.00p 41828
19/07/2024 103.50p 106.00p 102.00p 106.00p 25558
18/07/2024 104.00p 104.00p 102.50p 103.50p 70423
17/07/2024 104.00p 104.20p 103.00p 104.00p 35000
16/07/2024 104.00p 104.24p 103.00p 104.00p 34038
15/07/2024 104.00p 104.00p 103.00p 104.00p 114481
12/07/2024 104.00p 105.00p 103.20p 104.00p 25948
11/07/2024 104.00p 105.00p 103.00p 104.00p 118537
10/07/2024 104.00p 104.00p 103.00p 104.00p 138095
09/07/2024 104.50p 104.50p 104.00p 104.50p 52149
08/07/2024 104.50p 104.64p 104.01p 104.50p 2132
05/07/2024 104.50p 104.69p 104.00p 104.50p 21477
04/07/2024 104.50p 104.70p 104.01p 104.50p 25188
03/07/2024 104.00p 104.75p 103.63p 104.50p 65896
02/07/2024 104.00p 105.00p 103.60p 104.00p 1045
01/07/2024 103.00p 105.00p 103.00p 104.00p 207181
28/06/2024 102.50p 102.50p 101.00p 102.50p 34554
27/06/2024 103.00p 103.00p 101.00p 103.00p 65953
26/06/2024 103.00p 103.00p 101.00p 103.00p 67410
25/06/2024 103.00p 106.00p 102.00p 106.00p 27900
24/06/2024 103.50p 107.00p 102.00p 103.50p 37945
21/06/2024 104.50p 104.50p 103.00p 104.50p 16100
20/06/2024 103.50p 106.00p 103.50p 104.50p 5913
19/06/2024 104.50p 104.50p 103.00p 103.00p 40000
18/06/2024 104.50p 104.50p 104.50p 104.50p 0
17/06/2024 104.50p 104.50p 102.00p 104.50p 79297
14/06/2024 104.50p 104.50p 102.00p 103.00p 42985
13/06/2024 104.50p 104.50p 103.00p 103.00p 25406
12/06/2024 105.00p 105.00p 103.00p 105.00p 14540
11/06/2024 105.00p 105.00p 103.00p 105.00p 15094
10/06/2024 105.00p 105.00p 103.00p 105.00p 6802
07/06/2024 105.00p 105.00p 103.00p 105.00p 16829
06/06/2024 104.50p 105.00p 103.03p 105.00p 21250
05/06/2024 104.50p 104.50p 103.00p 104.50p 25715
04/06/2024 105.50p 107.00p 100.00p 107.00p 315282
03/06/2024 106.00p 106.00p 105.00p 105.50p 33668
31/05/2024 106.50p 107.00p 104.00p 106.50p 54688
30/05/2024 107.50p 107.50p 104.00p 106.50p 105000
29/05/2024 108.50p 109.40p 105.00p 108.50p 92837
28/05/2024 108.50p 108.60p 108.50p 108.50p 5455
24/05/2024 108.50p 109.40p 107.00p 108.50p 77889
23/05/2024 108.50p 109.65p 107.00p 108.50p 24300
22/05/2024 108.50p 109.75p 107.03p 108.50p 14751
21/05/2024 108.50p 109.75p 107.10p 108.50p 55130
20/05/2024 108.50p 108.50p 106.00p 108.50p 1
17/05/2024 107.50p 110.00p 107.50p 108.50p 35363
16/05/2024 107.50p 109.00p 106.76p 107.50p 22460
15/05/2024 107.00p 109.00p 106.70p 107.50p 63131
14/05/2024 106.50p 108.00p 106.50p 107.00p 32454
13/05/2024 105.50p 107.00p 105.50p 106.50p 38574
10/05/2024 104.50p 105.50p 104.00p 105.50p 123824
09/05/2024 104.00p 105.00p 103.02p 104.50p 51699
08/05/2024 104.50p 104.50p 103.05p 104.00p 28994
07/05/2024 104.00p 104.18p 103.05p 104.00p 51569
03/05/2024 104.00p 105.00p 104.00p 104.00p 61918
02/05/2024 104.00p 104.20p 103.05p 104.00p 112590
01/05/2024 104.00p 104.22p 104.00p 104.00p 30853
30/04/2024 104.50p 104.50p 104.00p 104.50p 574777
29/04/2024 104.00p 105.00p 104.00p 104.50p 64161
26/04/2024 104.00p 104.00p 103.64p 104.00p 58264
25/04/2024 104.00p 104.00p 103.00p 104.00p 145148
24/04/2024 104.00p 104.00p 103.00p 103.00p 76673
23/04/2024 104.00p 104.00p 103.00p 104.00p 43889
22/04/2024 104.00p 104.00p 103.00p 104.00p 72228
19/04/2024 104.00p 104.00p 103.00p 104.00p 15723
18/04/2024 104.00p 104.00p 103.02p 104.00p 3270
17/04/2024 104.00p 105.00p 103.00p 104.00p 1062
16/04/2024 104.00p 104.00p 103.00p 104.00p 31411
15/04/2024 104.00p 104.00p 103.00p 104.00p 98353
12/04/2024 104.00p 104.00p 103.70p 104.00p 62984
11/04/2024 104.00p 104.00p 103.00p 104.00p 40000
10/04/2024 104.00p 104.00p 103.00p 104.00p 28940
09/04/2024 104.00p 104.00p 103.00p 104.00p 37482
08/04/2024 104.00p 104.00p 103.00p 104.00p 111618
05/04/2024 104.00p 104.00p 103.00p 104.00p 37342
04/04/2024 104.00p 104.00p 103.00p 104.00p 547750
03/04/2024 104.00p 105.00p 103.98p 104.00p 232478
02/04/2024 104.00p 104.00p 103.98p 104.00p 18808
28/03/2024 104.00p 104.00p 103.50p 104.00p 104487
27/03/2024 104.00p 104.58p 103.06p 104.00p 54787
26/03/2024 104.00p 104.00p 103.06p 104.00p 2100
25/03/2024 104.00p 104.00p 103.05p 104.00p 50040
22/03/2024 104.00p 104.00p 103.03p 104.00p 11870
21/03/2024 103.50p 105.00p 102.13p 104.00p 67358
20/03/2024 102.50p 103.50p 102.50p 103.50p 29186
19/03/2024 102.50p 105.00p 101.50p 103.50p 23870
18/03/2024 102.50p 104.00p 101.50p 104.00p 52373
15/03/2024 102.50p 103.20p 101.51p 102.50p 10639
14/03/2024 102.50p 102.50p 102.50p 102.50p 0
13/03/2024 102.50p 103.34p 101.50p 102.50p 53410
12/03/2024 102.50p 103.34p 102.22p 102.50p 10233
11/03/2024 102.50p 103.37p 102.10p 102.50p 29219
08/03/2024 103.50p 103.75p 103.50p 103.50p 8000
07/03/2024 103.50p 103.50p 102.00p 103.50p 703179
06/03/2024 103.50p 104.74p 103.00p 103.50p 56154
05/03/2024 104.00p 104.40p 103.75p 104.00p 119682
04/03/2024 102.50p 105.00p 101.85p 104.00p 239739
01/03/2024 101.50p 103.00p 100.63p 102.00p 944448
29/02/2024 101.50p 103.00p 100.50p 101.50p 142000
28/02/2024 102.50p 103.00p 101.80p 102.50p 200000
27/02/2024 102.50p 102.95p 101.80p 102.50p 222539
26/02/2024 102.50p 103.00p 101.75p 102.50p 20000
23/02/2024 102.50p 103.20p 101.15p 102.50p 29820
22/02/2024 102.50p 103.25p 101.50p 102.50p 1353727
21/02/2024 102.50p 103.50p 102.50p 102.50p 0
20/02/2024 103.50p 103.50p 102.45p 103.50p 25336
19/02/2024 103.50p 104.00p 102.45p 103.50p 28142
16/02/2024 103.50p 104.00p 102.45p 103.50p 22891
15/02/2024 103.50p 104.00p 103.50p 103.50p 293
14/02/2024 103.50p 104.00p 103.50p 103.50p 0
13/02/2024 103.50p 103.50p 103.50p 103.50p 0
12/02/2024 103.50p 105.00p 103.00p 104.00p 256815
09/02/2024 103.50p 105.00p 103.25p 103.50p 44153
08/02/2024 103.50p 105.00p 103.00p 103.50p 361377
07/02/2024 102.50p 103.98p 102.00p 102.50p 137903
06/02/2024 102.50p 104.00p 102.50p 102.50p 12418
05/02/2024 102.00p 104.00p 102.00p 102.00p 25500
02/02/2024 102.00p 104.00p 100.00p 102.00p 110021

*Close Price adjusted for both dividends and splits