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
15/03/2016 65.50p 65.50p 60.00p 65.00p 0
14/03/2016 65.50p 65.50p 65.50p 65.50p 0
11/03/2016 65.50p 65.50p 60.00p 65.50p 10000
10/03/2016 65.50p 65.50p 65.50p 65.50p 0
09/03/2016 65.50p 65.50p 65.50p 65.50p 0
08/03/2016 65.50p 65.50p 63.00p 65.50p 4000
07/03/2016 65.50p 65.50p 60.00p 65.50p 22420
04/03/2016 66.13p 66.13p 65.50p 65.50p 0
03/03/2016 67.00p 67.00p 63.00p 66.13p 17000
02/03/2016 67.00p 67.00p 67.00p 67.00p 0
01/03/2016 67.00p 67.00p 67.00p 67.00p 0
29/02/2016 68.00p 68.00p 66.00p 67.00p 2200
26/02/2016 67.50p 69.00p 67.50p 68.00p 114200
25/02/2016 67.50p 67.50p 67.50p 67.50p 0
24/02/2016 67.50p 67.50p 67.50p 67.50p 0
23/02/2016 67.50p 67.50p 67.50p 67.50p 0
22/02/2016 67.50p 67.50p 67.50p 67.50p 0
19/02/2016 67.50p 67.50p 67.50p 67.50p 0
18/02/2016 67.50p 67.50p 60.00p 67.50p 21500
17/02/2016 67.50p 67.50p 67.50p 67.50p 0
16/02/2016 67.50p 67.50p 67.50p 67.50p 0
15/02/2016 67.50p 67.50p 67.50p 67.50p 0
12/02/2016 67.50p 67.50p 67.50p 67.50p 0
11/02/2016 67.50p 67.50p 67.50p 67.50p 0
10/02/2016 67.50p 67.50p 67.50p 67.50p 0
09/02/2016 67.50p 67.50p 67.50p 67.50p 0
08/02/2016 67.50p 67.50p 67.50p 67.50p 0
05/02/2016 67.50p 67.50p 67.50p 67.50p 0
04/02/2016 67.50p 67.50p 67.00p 67.50p 1492
03/02/2016 67.50p 67.50p 67.50p 67.50p 0
02/02/2016 67.50p 67.50p 67.50p 67.50p 0
01/02/2016 67.50p 67.50p 66.25p 67.50p 1483
29/01/2016 67.50p 67.50p 67.50p 67.50p 0
28/01/2016 67.50p 69.00p 67.50p 67.50p 0
27/01/2016 69.00p 69.00p 69.00p 69.00p 0
26/01/2016 69.00p 71.00p 65.50p 69.00p 28200
25/01/2016 69.00p 69.00p 69.00p 69.00p 0
22/01/2016 69.00p 69.00p 69.00p 69.00p 0
21/01/2016 69.00p 69.00p 69.00p 69.00p 0
20/01/2016 69.00p 69.00p 69.00p 69.00p 0
19/01/2016 69.00p 69.00p 69.00p 69.00p 0
18/01/2016 69.00p 69.00p 65.00p 69.00p 17500
15/01/2016 69.00p 69.00p 69.00p 69.00p 0
14/01/2016 68.50p 69.00p 66.30p 69.00p 20000
13/01/2016 69.00p 69.00p 69.00p 69.00p 0
12/01/2016 69.00p 69.00p 69.00p 69.00p 0
11/01/2016 70.50p 70.50p 68.00p 69.00p 5000
08/01/2016 71.50p 71.60p 71.17p 71.50p 15000
07/01/2016 76.00p 76.00p 70.00p 71.50p 5000
06/01/2016 77.00p 77.00p 76.10p 77.00p 2628
05/01/2016 77.00p 77.00p 77.00p 77.00p 0
04/01/2016 77.00p 77.00p 76.10p 77.00p 1314
31/12/2015 76.00p 77.00p 76.00p 77.00p 0
30/12/2015 77.00p 77.00p 77.00p 77.00p 0
29/12/2015 77.00p 77.00p 77.00p 77.00p 0
24/12/2015 77.00p 77.00p 77.00p 77.00p 0
23/12/2015 77.00p 77.00p 77.00p 77.00p 0
22/12/2015 77.00p 77.00p 77.00p 77.00p 0
21/12/2015 77.00p 77.00p 77.00p 77.00p 0
18/12/2015 77.00p 77.00p 77.00p 77.00p 0
17/12/2015 77.00p 77.00p 77.00p 77.00p 0
16/12/2015 77.00p 77.00p 77.00p 77.00p 0
15/12/2015 77.00p 78.50p 77.00p 77.00p 0
14/12/2015 79.50p 79.50p 77.15p 78.50p 307
11/12/2015 79.50p 79.50p 79.50p 79.50p 0
10/12/2015 79.50p 79.50p 79.50p 79.50p 0
09/12/2015 80.00p 80.00p 79.50p 79.50p 0
08/12/2015 85.50p 85.50p 80.00p 80.00p 3676
07/12/2015 87.00p 87.00p 84.00p 85.50p 4100
04/12/2015 87.50p 87.50p 87.50p 87.50p 0
03/12/2015 87.50p 88.00p 87.50p 87.50p 0
02/12/2015 88.00p 88.00p 88.00p 88.00p 0
01/12/2015 90.50p 91.00p 88.00p 88.00p 0
30/11/2015 93.00p 93.00p 91.00p 91.00p 0
27/11/2015 96.00p 96.00p 93.00p 93.00p 7500
26/11/2015 96.00p 96.00p 96.00p 96.00p 0
25/11/2015 98.25p 98.25p 96.75p 96.75p 4000
24/11/2015 98.50p 98.50p 98.25p 98.25p 0
23/11/2015 99.00p 99.00p 97.50p 98.50p 2000
20/11/2015 99.00p 99.00p 99.00p 99.00p 0
19/11/2015 99.00p 99.00p 99.00p 99.00p 0
18/11/2015 99.00p 99.00p 99.00p 99.00p 0
17/11/2015 99.50p 99.50p 99.00p 99.00p 0
16/11/2015 99.50p 99.50p 98.98p 99.50p 10000
13/11/2015 99.50p 99.50p 99.50p 99.50p 0
12/11/2015 99.25p 99.50p 99.00p 99.50p 4000
11/11/2015 99.25p 99.25p 99.25p 99.25p 0
10/11/2015 99.25p 99.25p 99.25p 99.25p 0
09/11/2015 99.25p 99.47p 99.25p 99.25p 1005
06/11/2015 99.25p 99.25p 99.25p 99.25p 0
05/11/2015 99.25p 99.25p 99.25p 99.25p 0
04/11/2015 99.25p 99.25p 99.25p 99.25p 0
03/11/2015 99.25p 99.25p 99.25p 99.25p 0
02/11/2015 99.25p 99.25p 99.25p 99.25p 0
30/10/2015 99.25p 99.25p 99.25p 99.25p 0
29/10/2015 99.25p 99.25p 99.25p 99.25p 0
28/10/2015 99.25p 99.25p 99.25p 99.25p 0
27/10/2015 99.25p 99.25p 99.25p 99.25p 0
26/10/2015 99.25p 99.25p 99.25p 99.25p 0
23/10/2015 99.25p 99.25p 99.25p 99.25p 0
22/10/2015 99.75p 100.75p 99.25p 99.25p 0
21/10/2015 101.00p 101.00p 100.75p 100.75p 0
20/10/2015 100.75p 101.00p 100.75p 101.00p 0
19/10/2015 100.75p 100.75p 99.00p 100.75p 20000
16/10/2015 100.75p 100.88p 100.75p 100.75p 743
15/10/2015 100.75p 100.89p 100.75p 100.75p 1000
14/10/2015 100.75p 100.75p 100.75p 100.75p 0
13/10/2015 100.75p 100.89p 100.63p 100.75p 2230
12/10/2015 101.00p 101.00p 101.00p 101.00p 0
09/10/2015 101.00p 101.00p 101.00p 101.00p 0
08/10/2015 101.00p 101.00p 101.00p 101.00p 0
07/10/2015 101.00p 101.00p 101.00p 101.00p 0
06/10/2015 101.00p 101.00p 101.00p 101.00p 0
05/10/2015 101.00p 101.00p 100.75p 101.00p 0
02/10/2015 100.75p 100.75p 100.75p 100.75p 0
01/10/2015 100.75p 100.75p 100.75p 100.75p 0
30/09/2015 100.75p 100.75p 100.75p 100.75p 0
29/09/2015 100.75p 100.75p 100.75p 100.75p 0
28/09/2015 100.75p 100.75p 100.75p 100.75p 0
25/09/2015 100.75p 100.75p 100.63p 100.75p 1115
24/09/2015 101.00p 101.00p 99.80p 101.00p 1250000
23/09/2015 101.00p 101.00p 101.00p 101.00p 0
22/09/2015 101.00p 101.00p 99.61p 101.00p 15000
21/09/2015 101.00p 101.00p 101.00p 101.00p 0
18/09/2015 101.00p 101.00p 101.00p 101.00p 0
17/09/2015 101.00p 101.00p 101.00p 101.00p 0
16/09/2015 101.00p 101.13p 101.00p 101.00p 482
15/09/2015 100.50p 100.75p 100.50p 100.75p 2317
14/09/2015 100.50p 100.50p 100.50p 100.50p 398
11/09/2015 100.50p 101.00p 100.50p 100.50p 31000
10/09/2015 101.00p 102.00p 100.50p 100.50p 40000
09/09/2015 102.25p 102.25p 101.00p 101.00p 0
08/09/2015 102.25p 102.25p 102.25p 102.25p 0
07/09/2015 102.25p 102.25p 102.25p 102.25p 0
04/09/2015 102.25p 102.25p 102.20p 102.25p 5586
03/09/2015 102.25p 102.25p 102.25p 102.25p 0
02/09/2015 102.25p 102.25p 101.09p 102.25p 20000
01/09/2015 102.25p 102.39p 102.25p 102.25p 1632
28/08/2015 102.25p 102.25p 102.25p 102.25p 0
27/08/2015 102.25p 103.00p 102.25p 102.25p 18750
26/08/2015 102.25p 102.25p 101.09p 102.25p 500
25/08/2015 102.25p 102.25p 101.09p 102.25p 2000
24/08/2015 102.25p 102.25p 102.25p 102.25p 0
21/08/2015 102.25p 102.25p 102.25p 102.25p 0
20/08/2015 102.25p 102.50p 102.25p 102.25p 281
19/08/2015 102.25p 102.50p 102.25p 102.25p 5300
18/08/2015 102.25p 103.00p 102.25p 102.25p 18750

*Close Price adjusted for both dividends and splits