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
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
07/08/2018 71.25p 71.25p 71.00p 71.25p 7007
06/08/2018 71.25p 71.25p 71.25p 71.25p 0
03/08/2018 71.25p 71.25p 71.25p 71.25p 0
02/08/2018 71.25p 71.25p 71.25p 71.25p 0
01/08/2018 71.25p 71.25p 71.25p 71.25p 0
31/07/2018 71.25p 71.25p 71.25p 71.25p 0
30/07/2018 71.25p 71.25p 71.00p 71.25p 4873
27/07/2018 71.25p 71.25p 71.25p 71.25p 0
26/07/2018 71.25p 71.25p 71.25p 71.25p 0
25/07/2018 71.25p 71.25p 71.25p 71.25p 0
24/07/2018 71.25p 71.25p 71.25p 71.25p 10000
23/07/2018 71.25p 71.25p 71.25p 71.25p 0
20/07/2018 71.25p 71.25p 71.00p 71.25p 172
19/07/2018 71.25p 71.25p 71.25p 71.25p 0
18/07/2018 71.25p 71.25p 71.25p 71.25p 0
17/07/2018 71.25p 71.25p 71.25p 71.25p 0
16/07/2018 71.25p 71.25p 71.25p 71.25p 10000
13/07/2018 71.25p 71.25p 71.25p 71.25p 0
12/07/2018 71.25p 71.25p 71.25p 71.25p 0
11/07/2018 71.25p 71.25p 71.25p 71.25p 0
10/07/2018 71.25p 71.25p 70.00p 71.25p 10000
09/07/2018 71.25p 71.25p 70.00p 71.25p 10000
06/07/2018 71.25p 71.25p 70.00p 71.25p 10000
05/07/2018 71.25p 71.25p 70.00p 71.25p 10000
04/07/2018 71.25p 71.25p 71.25p 71.25p 0
03/07/2018 71.25p 71.25p 71.25p 71.25p 0
02/07/2018 71.25p 71.87p 71.25p 71.25p 4000
29/06/2018 71.25p 71.25p 71.25p 71.25p 0
28/06/2018 71.25p 71.25p 71.25p 71.25p 0
27/06/2018 71.25p 71.25p 71.25p 71.25p 999793
26/06/2018 71.25p 71.25p 71.25p 71.25p 35000
25/06/2018 71.25p 71.25p 71.25p 71.25p 0
22/06/2018 71.25p 71.87p 71.25p 71.25p 2070
21/06/2018 71.25p 71.88p 70.13p 71.25p 157970
20/06/2018 71.25p 71.25p 71.25p 71.25p 175000
19/06/2018 71.25p 71.25p 70.13p 71.25p 15000
18/06/2018 71.25p 71.25p 71.25p 71.25p 0
15/06/2018 71.25p 71.25p 71.25p 71.25p 0
14/06/2018 71.25p 71.25p 71.25p 71.25p 0
13/06/2018 71.25p 71.25p 71.25p 71.25p 75000
12/06/2018 71.25p 71.25p 71.25p 71.25p 0
11/06/2018 71.25p 71.25p 71.25p 71.25p 0
08/06/2018 71.25p 71.25p 70.00p 71.25p 5000
07/06/2018 71.25p 71.25p 71.16p 71.25p 4000
06/06/2018 71.25p 71.25p 71.25p 71.25p 0
05/06/2018 71.25p 71.25p 70.00p 71.25p 9500
04/06/2018 71.25p 71.25p 71.25p 71.25p 154765
01/06/2018 71.25p 72.00p 70.03p 71.25p 153
31/05/2018 71.25p 71.25p 71.25p 71.25p 70056
30/05/2018 71.25p 71.25p 71.00p 71.25p 382734
29/05/2018 71.25p 71.25p 71.24p 71.25p 16430
25/05/2018 71.00p 71.00p 71.00p 71.00p 0
24/05/2018 71.25p 72.10p 71.00p 71.00p 2725
23/05/2018 71.25p 71.25p 71.25p 71.25p 50514
22/05/2018 71.25p 72.22p 71.25p 71.25p 5162
21/05/2018 69.50p 71.25p 69.50p 71.25p 17000
18/05/2018 69.00p 69.00p 69.00p 69.00p 60000
17/05/2018 68.00p 69.00p 68.00p 69.00p 100000
16/05/2018 66.50p 70.00p 66.50p 68.00p 320850
15/05/2018 66.50p 66.50p 66.50p 66.50p 867987
14/05/2018 66.50p 66.50p 66.25p 66.50p 105000
11/05/2018 66.50p 68.75p 66.50p 66.50p 1000
10/05/2018 66.50p 69.00p 66.25p 66.50p 36200
09/05/2018 66.50p 66.50p 66.50p 66.50p 0
08/05/2018 66.50p 66.50p 66.25p 66.50p 93
04/05/2018 66.50p 66.50p 66.50p 66.50p 0
03/05/2018 66.50p 69.00p 66.50p 66.50p 5000
02/05/2018 64.50p 68.75p 64.50p 66.50p 15000
01/05/2018 66.00p 68.10p 60.99p 64.50p 19637
30/04/2018 66.00p 68.40p 66.00p 66.00p 10000
27/04/2018 66.00p 66.00p 63.66p 66.00p 2000
26/04/2018 66.00p 66.00p 66.00p 66.00p 0
25/04/2018 66.00p 66.00p 66.00p 66.00p 1200
24/04/2018 66.00p 66.00p 66.00p 66.00p 0
23/04/2018 66.00p 66.00p 66.00p 66.00p 0
20/04/2018 66.00p 68.40p 66.00p 66.00p 178
19/04/2018 66.00p 66.00p 66.00p 66.00p 0
18/04/2018 66.00p 66.00p 66.00p 66.00p 150000
17/04/2018 66.00p 66.00p 66.00p 66.00p 0
16/04/2018 66.00p 68.96p 66.00p 66.00p 2872
13/04/2018 64.50p 66.00p 66.00p 66.00p 0
12/04/2018 67.50p 67.50p 66.00p 66.00p 0
11/04/2018 67.50p 67.50p 65.25p 67.50p 4160
10/04/2018 66.50p 66.50p 66.00p 66.00p 0
09/04/2018 66.50p 68.00p 66.50p 66.50p 9239
06/04/2018 66.50p 68.00p 66.50p 66.50p 10000
05/04/2018 66.50p 66.50p 66.50p 66.50p 0
04/04/2018 66.50p 66.50p 64.00p 66.50p 10000
03/04/2018 66.50p 66.50p 66.50p 66.50p 0
29/03/2018 66.50p 66.50p 66.50p 66.50p 0
28/03/2018 67.50p 67.50p 66.50p 66.50p 14550
27/03/2018 67.50p 67.50p 65.55p 67.50p 733
26/03/2018 67.50p 69.75p 67.50p 67.50p 3000
23/03/2018 67.50p 67.50p 67.50p 67.50p 0
22/03/2018 67.50p 67.50p 67.50p 67.50p 50000
21/03/2018 67.50p 67.50p 67.50p 67.50p 30000
20/03/2018 67.50p 67.50p 67.50p 67.50p 250000
19/03/2018 67.50p 67.50p 67.50p 67.50p 40000
16/03/2018 67.50p 69.50p 67.50p 67.50p 2000
15/03/2018 67.50p 69.50p 67.50p 67.50p 10355
14/03/2018 66.50p 67.50p 66.50p 67.50p 790000
13/03/2018 67.00p 68.75p 66.50p 66.50p 0
12/03/2018 68.75p 68.75p 68.75p 68.75p 27500
09/03/2018 68.75p 70.50p 68.75p 68.75p 14500
08/03/2018 70.25p 70.25p 68.75p 68.75p 80069
07/03/2018 70.00p 70.85p 69.22p 70.25p 15076
06/03/2018 69.50p 70.00p 69.50p 70.00p 2500
05/03/2018 69.50p 69.50p 69.50p 69.50p 0
02/03/2018 69.50p 69.50p 69.00p 69.50p 0
01/03/2018 69.50p 69.00p 69.00p 69.00p 22000
28/02/2018 68.50p 69.70p 68.50p 69.00p 71
27/02/2018 64.00p 68.50p 64.00p 68.50p 185000
26/02/2018 64.50p 64.50p 62.00p 64.00p 5300
23/02/2018 64.50p 64.50p 62.00p 64.50p 2000
22/02/2018 65.00p 65.00p 63.00p 65.00p 315000
21/02/2018 65.50p 65.50p 63.00p 65.00p 26311
20/02/2018 65.50p 65.50p 65.50p 65.50p 0
19/02/2018 65.50p 65.50p 65.50p 65.50p 0
16/02/2018 67.00p 67.00p 64.00p 65.50p 15000
15/02/2018 67.00p 67.00p 67.00p 67.00p 0
14/02/2018 67.00p 67.00p 67.00p 67.00p 0
13/02/2018 67.00p 67.00p 67.00p 67.00p 70765
12/02/2018 67.00p 67.00p 67.00p 67.00p 0
09/02/2018 67.00p 67.00p 67.00p 67.00p 0
08/02/2018 68.25p 67.00p 67.00p 67.00p 0
07/02/2018 68.25p 67.00p 67.00p 67.00p 0
06/02/2018 68.25p 68.25p 66.00p 67.00p 2000
05/02/2018 68.25p 68.25p 68.25p 68.25p 10000
02/02/2018 68.25p 68.25p 68.25p 68.25p 0
01/02/2018 68.25p 68.25p 68.25p 68.25p 0
31/01/2018 68.25p 68.25p 68.25p 68.25p 0

*Close Price adjusted for both dividends and splits