Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Menhaden Resource Efficiency (MHN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/12/2016 | 65.50p | 65.50p | 60.00p | 65.50p | 11500 |
| 23/12/2016 | 65.50p | 65.95p | 65.50p | 65.50p | 33 |
| 22/12/2016 | 65.50p | 65.50p | 63.00p | 65.50p | 40000 |
| 21/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/12/2016 | 65.50p | 65.50p | 63.00p | 65.50p | 809 |
| 12/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 06/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 05/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 02/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 01/12/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 28/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 25/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 23/11/2016 | 65.50p | 66.00p | 63.55p | 65.50p | 15033 |
| 22/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 18/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 17/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 15/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 11/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 10/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/11/2016 | 65.50p | 66.80p | 63.55p | 65.50p | 40000 |
| 08/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 04/11/2016 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/11/2016 | 67.50p | 67.50p | 65.50p | 65.50p | 0 |
| 02/11/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 01/11/2016 | 67.50p | 67.50p | 65.50p | 67.50p | 1000 |
| 31/10/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 28/10/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 27/10/2016 | 67.50p | 67.50p | 65.00p | 67.50p | 7500 |
| 26/10/2016 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/10/2016 | 67.50p | 67.50p | 65.00p | 67.50p | 23000 |
| 24/10/2016 | 67.50p | 68.95p | 67.50p | 67.50p | 5000 |
| 21/10/2016 | 66.00p | 68.00p | 66.00p | 67.50p | 15800 |
| 20/10/2016 | 58.50p | 66.00p | 58.50p | 66.00p | 506428 |
| 19/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 18/10/2016 | 58.50p | 61.00p | 58.50p | 58.50p | 819 |
| 17/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 14/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 13/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 12/10/2016 | 58.50p | 58.50p | 58.00p | 58.50p | 50000 |
| 11/10/2016 | 58.50p | 60.75p | 58.50p | 58.50p | 2800 |
| 10/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 07/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 06/10/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 05/10/2016 | 58.00p | 61.00p | 58.00p | 58.50p | 5655 |
| 04/10/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
| 03/10/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 30/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
| 29/09/2016 | 58.00p | 62.00p | 56.26p | 58.00p | 48557 |
| 28/09/2016 | 58.00p | 61.00p | 58.00p | 58.00p | 70853 |
| 27/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 1500 |
| 26/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 23/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 22/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 15000 |
| 21/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 20/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 19/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 15/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 14/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 13/09/2016 | 58.00p | 61.00p | 58.00p | 58.00p | 17000 |
| 12/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 09/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 10000 |
| 08/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
| 07/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 5000 |
| 06/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 05/09/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 809 |
| 02/09/2016 | 58.00p | 58.00p | 56.26p | 58.00p | 5000 |
| 01/09/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 31/08/2016 | 58.00p | 58.00p | 56.00p | 58.00p | 20000 |
| 30/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 26/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 25/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 24/08/2016 | 58.00p | 58.00p | 56.00p | 58.00p | 15000 |
| 23/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 22/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 19/08/2016 | 58.00p | 58.00p | 56.50p | 58.00p | 0 |
| 18/08/2016 | 58.00p | 58.00p | 56.50p | 56.50p | 5000 |
| 17/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 16/08/2016 | 58.00p | 58.00p | 55.00p | 58.00p | 25000 |
| 15/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 12/08/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 11/08/2016 | 58.00p | 60.70p | 58.00p | 58.00p | 10000 |
| 10/08/2016 | 59.00p | 59.00p | 57.20p | 58.00p | 4378 |
| 09/08/2016 | 59.00p | 61.70p | 59.00p | 59.00p | 5000 |
| 08/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 05/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 04/08/2016 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
| 03/08/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 02/08/2016 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
| 01/08/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 29/07/2016 | 59.00p | 59.00p | 56.50p | 59.00p | 4500 |
| 28/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 27/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 26/07/2016 | 59.00p | 59.00p | 59.00p | 59.00p | 0 |
| 25/07/2016 | 58.50p | 59.00p | 58.50p | 59.00p | 0 |
| 22/07/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 21/07/2016 | 58.50p | 58.50p | 58.50p | 58.50p | 0 |
| 20/07/2016 | 58.50p | 59.00p | 58.50p | 58.50p | 0 |
| 19/07/2016 | 62.00p | 62.00p | 59.00p | 59.00p | 0 |
| 18/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 15/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/07/2016 | 62.00p | 62.00p | 55.50p | 62.00p | 50000 |
| 13/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 12/07/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 16317 |
| 11/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 07/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 01/07/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 30/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 29/06/2016 | 62.00p | 62.00p | 55.00p | 62.00p | 15000 |
| 28/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 27/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 24/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/06/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 10000 |
| 22/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 21/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 20/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 17/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 16/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 15/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 14/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 13/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 10/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 09/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 08/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 07/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 06/06/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 2200 |
| 03/06/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 2959 |
| 02/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 01/06/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 31/05/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 27/05/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 26/05/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 25/05/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 10000 |
| 24/05/2016 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 23/05/2016 | 62.00p | 62.00p | 58.00p | 62.00p | 45500 |
| 20/05/2016 | 62.00p | 62.00p | 59.00p | 62.00p | 38500 |
| 19/05/2016 | 61.50p | 61.50p | 60.00p | 61.50p | 345000 |
| 18/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 17/05/2016 | 61.50p | 63.00p | 61.50p | 61.50p | 3500 |
| 16/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 13/05/2016 | 61.50p | 61.50p | 59.00p | 61.50p | 1375000 |
| 12/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 11/05/2016 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 10/05/2016 | 61.50p | 64.23p | 61.50p | 61.50p | 213 |
| 09/05/2016 | 61.50p | 64.23p | 61.50p | 61.50p | 203854 |
| 06/05/2016 | 62.00p | 62.50p | 61.50p | 61.50p | 0 |
| 05/05/2016 | 62.00p | 62.00p | 61.00p | 62.00p | 0 |
| 04/05/2016 | 61.00p | 61.00p | 57.50p | 61.00p | 11000 |
| 03/05/2016 | 60.50p | 65.00p | 60.50p | 61.00p | 5000 |
| 29/04/2016 | 60.50p | 60.50p | 56.00p | 60.50p | 20000 |
| 28/04/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 27/04/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 26/04/2016 | 60.50p | 64.01p | 60.50p | 60.50p | 3250 |
| 25/04/2016 | 60.50p | 62.66p | 60.50p | 60.50p | 3043 |
| 22/04/2016 | 60.50p | 60.50p | 60.50p | 60.50p | 0 |
| 21/04/2016 | 60.00p | 60.50p | 56.50p | 60.50p | 10000 |
| 20/04/2016 | 60.00p | 61.90p | 60.00p | 60.00p | 50000 |
| 19/04/2016 | 58.00p | 60.00p | 55.00p | 60.00p | 9000 |
| 18/04/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 15/04/2016 | 58.00p | 62.00p | 58.00p | 58.00p | 1185 |
| 14/04/2016 | 58.00p | 58.00p | 58.00p | 58.00p | 0 |
| 13/04/2016 | 55.00p | 58.00p | 53.50p | 58.00p | 5000 |
| 12/04/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 1000000 |
| 11/04/2016 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 08/04/2016 | 55.00p | 55.90p | 55.00p | 55.00p | 54743 |
| 07/04/2016 | 53.50p | 56.00p | 47.00p | 55.00p | 346142 |
| 06/04/2016 | 57.00p | 57.00p | 54.00p | 54.50p | 2500 |
| 05/04/2016 | 57.00p | 57.00p | 57.00p | 57.00p | 0 |
| 04/04/2016 | 57.50p | 57.50p | 57.00p | 57.00p | 0 |
| 01/04/2016 | 59.00p | 59.00p | 56.49p | 57.50p | 10000 |
| 31/03/2016 | 60.50p | 60.50p | 56.00p | 59.00p | 5000 |
| 30/03/2016 | 66.50p | 66.50p | 60.50p | 60.50p | 12500 |
| 29/03/2016 | 65.00p | 65.50p | 64.00p | 65.50p | 2500 |
| 24/03/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 47000 |
| 23/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 22/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 21/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 18/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 17/03/2016 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 16/03/2016 | 65.00p | 65.00p | 64.00p | 65.00p | 25000 |
*Close Price adjusted for both dividends and splits