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
18/04/2023 95.50p 95.50p 93.25p 95.00p 24879
17/04/2023 95.50p 95.50p 93.00p 95.50p 100000
14/04/2023 95.50p 95.50p 93.36p 95.50p 32785
13/04/2023 95.50p 95.50p 94.00p 95.50p 38331
12/04/2023 95.50p 95.50p 94.20p 95.50p 7130
11/04/2023 95.50p 95.50p 94.00p 95.50p 23433
06/04/2023 95.50p 96.25p 95.50p 95.50p 0
05/04/2023 95.50p 96.00p 94.00p 95.50p 9512
04/04/2023 95.50p 96.25p 95.50p 95.50p 0
03/04/2023 95.50p 96.00p 94.00p 95.50p 62385
31/03/2023 95.50p 95.50p 94.17p 95.50p 80009
30/03/2023 95.50p 95.50p 94.17p 95.50p 57500
29/03/2023 95.50p 95.50p 94.15p 95.50p 8230
28/03/2023 95.50p 96.25p 95.50p 95.50p 0
27/03/2023 95.50p 95.50p 94.38p 95.50p 1302
24/03/2023 95.50p 95.50p 94.00p 95.50p 28128
23/03/2023 95.50p 95.50p 94.00p 95.50p 51338
22/03/2023 95.50p 96.25p 95.00p 95.50p 0
21/03/2023 95.00p 95.00p 94.75p 95.00p 0
20/03/2023 93.50p 94.50p 93.00p 94.50p 50000
17/03/2023 94.50p 94.53p 93.00p 94.50p 204944
16/03/2023 94.25p 94.50p 93.15p 94.50p 3142
15/03/2023 94.50p 94.50p 93.00p 94.25p 31522
14/03/2023 93.50p 94.33p 93.20p 94.00p 0
13/03/2023 94.50p 94.50p 92.00p 94.00p 92500
10/03/2023 95.25p 95.39p 94.00p 94.25p 20411
09/03/2023 96.00p 96.00p 96.00p 96.00p 0
08/03/2023 96.00p 96.00p 95.00p 96.00p 70746
07/03/2023 96.00p 96.00p 95.00p 96.00p 20000
06/03/2023 96.00p 96.33p 96.00p 96.00p 0
03/03/2023 95.75p 95.75p 94.50p 95.75p 25086
02/03/2023 95.25p 95.25p 95.13p 95.25p 3196
01/03/2023 94.75p 95.00p 93.50p 95.00p 18981
28/02/2023 94.75p 95.39p 94.00p 95.00p 210209
27/02/2023 95.25p 95.25p 94.00p 95.25p 80350
24/02/2023 95.75p 95.75p 95.00p 95.75p 267188
23/02/2023 94.75p 95.75p 94.00p 95.75p 5002
22/02/2023 94.75p 95.38p 93.50p 94.75p 29750
21/02/2023 95.25p 95.88p 94.25p 95.25p 1081
20/02/2023 95.25p 95.75p 94.50p 95.75p 39757
17/02/2023 95.25p 95.25p 94.00p 95.25p 59000
16/02/2023 94.50p 95.00p 93.81p 94.50p 119856
15/02/2023 94.00p 94.50p 93.50p 94.50p 123218
14/02/2023 94.00p 94.00p 92.50p 94.00p 30200
13/02/2023 94.50p 94.50p 93.00p 94.50p 53300
10/02/2023 94.00p 94.50p 93.00p 94.50p 210624
09/02/2023 94.00p 94.25p 91.50p 94.25p 49106
08/02/2023 93.50p 94.00p 93.50p 94.00p 11000
07/02/2023 93.00p 94.00p 91.65p 93.00p 44173
06/02/2023 92.50p 93.00p 92.00p 93.00p 35927
03/02/2023 89.75p 92.00p 89.50p 92.00p 101390
02/02/2023 87.25p 91.00p 86.50p 89.75p 27656
01/02/2023 87.00p 88.50p 85.50p 87.00p 39347
31/01/2023 87.00p 87.96p 85.50p 87.00p 25210
30/01/2023 87.00p 88.00p 85.50p 87.00p 31039
27/01/2023 87.00p 89.00p 87.00p 87.00p 22500
26/01/2023 87.00p 88.00p 87.00p 87.00p 33714
25/01/2023 88.00p 88.00p 85.57p 87.25p 18769
24/01/2023 88.00p 89.00p 85.00p 88.00p 134222
23/01/2023 88.00p 88.94p 86.00p 88.00p 37947
20/01/2023 88.00p 88.60p 86.00p 88.00p 8942
19/01/2023 88.00p 88.00p 87.33p 88.00p 0
18/01/2023 88.50p 88.50p 88.50p 88.50p 0
17/01/2023 88.50p 89.50p 86.50p 88.50p 138277
16/01/2023 88.50p 89.50p 86.50p 88.50p 5650
13/01/2023 88.50p 88.50p 86.50p 88.50p 8755
12/01/2023 88.00p 89.50p 86.50p 88.50p 7616
11/01/2023 88.00p 89.00p 86.00p 88.00p 18316
10/01/2023 88.75p 88.75p 85.10p 88.00p 38351
09/01/2023 89.00p 89.00p 86.10p 89.00p 25909
06/01/2023 89.00p 89.96p 87.00p 89.00p 3300
05/01/2023 89.00p 89.96p 87.00p 89.00p 109678
04/01/2023 88.75p 89.00p 87.00p 89.00p 5140
03/01/2023 89.00p 89.64p 88.00p 89.00p 16266
30/12/2022 89.00p 89.00p 88.20p 89.00p 116
29/12/2022 90.50p 90.50p 88.00p 89.00p 152500
28/12/2022 91.00p 91.00p 89.30p 90.50p 11
23/12/2022 91.00p 91.00p 91.00p 91.00p 0
22/12/2022 91.25p 91.25p 90.50p 91.25p 7500
21/12/2022 92.00p 92.00p 86.00p 91.00p 128781
20/12/2022 92.00p 92.00p 92.00p 92.00p 0
19/12/2022 92.25p 92.25p 92.25p 92.25p 0
16/12/2022 92.25p 93.00p 92.25p 92.25p 1075
15/12/2022 92.25p 93.00p 92.25p 92.25p 789
14/12/2022 92.25p 92.25p 91.00p 91.50p 25000
13/12/2022 92.25p 92.70p 91.00p 92.25p 8058
12/12/2022 92.25p 93.19p 91.03p 92.25p 1318
09/12/2022 92.25p 92.50p 91.00p 92.25p 3250
08/12/2022 92.25p 92.50p 92.00p 92.25p 31624
07/12/2022 92.25p 92.50p 91.00p 92.25p 45925
06/12/2022 92.25p 92.87p 91.03p 92.25p 23711
05/12/2022 92.25p 93.00p 91.25p 92.25p 23136
02/12/2022 92.50p 93.40p 92.00p 92.50p 53800
01/12/2022 93.00p 94.00p 90.00p 93.00p 79734
30/11/2022 92.50p 92.50p 91.75p 92.50p 0
29/11/2022 92.50p 92.50p 92.50p 92.50p 1070
28/11/2022 92.50p 92.50p 91.18p 92.50p 11
25/11/2022 92.75p 92.75p 91.00p 92.75p 4201
24/11/2022 92.75p 92.75p 91.00p 92.75p 20714
23/11/2022 92.75p 93.00p 91.00p 92.75p 42989
22/11/2022 92.75p 92.75p 91.87p 92.75p 0
21/11/2022 92.75p 92.75p 91.00p 92.75p 14456
18/11/2022 92.75p 93.00p 91.44p 92.75p 47400
17/11/2022 94.00p 94.00p 91.50p 93.00p 10450
16/11/2022 94.25p 94.25p 92.00p 94.00p 21100
15/11/2022 94.25p 94.25p 92.50p 94.25p 21625
14/11/2022 94.00p 95.00p 92.00p 94.25p 30699
11/11/2022 92.00p 95.00p 92.00p 94.00p 177334
10/11/2022 92.00p 92.50p 92.00p 92.00p 1637
09/11/2022 92.50p 92.50p 92.00p 92.00p 2500
08/11/2022 92.50p 92.50p 92.00p 92.50p 3581
07/11/2022 92.00p 92.58p 91.10p 92.50p 46067
04/11/2022 91.75p 92.00p 91.00p 92.00p 77056
03/11/2022 93.50p 93.50p 92.00p 92.00p 2500
02/11/2022 93.75p 95.00p 91.00p 93.50p 18512
01/11/2022 94.00p 94.00p 92.00p 94.00p 166357
31/10/2022 94.00p 94.00p 93.05p 94.00p 1000
28/10/2022 93.50p 94.00p 92.04p 94.00p 12192
27/10/2022 93.50p 93.75p 93.00p 93.50p 0
26/10/2022 93.75p 93.75p 93.75p 93.75p 0
25/10/2022 93.75p 93.75p 93.62p 93.75p 15000
24/10/2022 93.75p 93.75p 93.75p 93.75p 0
21/10/2022 93.75p 94.00p 93.75p 93.75p 0
20/10/2022 94.00p 94.00p 93.00p 94.00p 25000
19/10/2022 94.00p 94.00p 94.00p 94.00p 0
18/10/2022 93.75p 94.00p 92.84p 94.00p 18425
17/10/2022 93.00p 93.75p 92.00p 93.75p 87154
14/10/2022 93.50p 93.75p 92.50p 93.75p 7839
13/10/2022 94.00p 94.00p 92.00p 93.00p 24932
12/10/2022 95.75p 95.75p 94.00p 94.25p 6577
11/10/2022 96.00p 96.00p 94.00p 95.75p 5616
10/10/2022 96.00p 96.00p 95.75p 96.00p 6266
07/10/2022 96.50p 96.50p 96.50p 96.50p 0
06/10/2022 96.00p 96.50p 94.50p 96.50p 20000
05/10/2022 96.00p 96.00p 95.00p 96.00p 3418
04/10/2022 95.00p 96.00p 94.75p 96.00p 11557
03/10/2022 94.50p 94.50p 93.00p 94.50p 109063
30/09/2022 95.00p 95.00p 93.20p 94.50p 731
29/09/2022 96.50p 96.50p 94.00p 96.00p 24165
28/09/2022 97.00p 97.00p 96.50p 96.50p 1022
27/09/2022 98.25p 98.25p 95.00p 97.75p 23693
26/09/2022 98.25p 98.25p 97.00p 98.25p 10702
23/09/2022 99.00p 99.00p 96.00p 98.50p 29628
22/09/2022 99.50p 99.50p 98.21p 99.50p 20429
21/09/2022 100.50p 100.50p 99.21p 100.50p 10834
20/09/2022 100.50p 101.00p 100.00p 101.00p 3007
19/09/2022 100.50p 101.00p 100.50p 101.00p 0
16/09/2022 100.50p 101.00p 100.50p 101.00p 0
15/09/2022 100.50p 101.00p 100.00p 101.00p 10000
14/09/2022 100.50p 101.00p 100.00p 101.00p 14882
13/09/2022 101.50p 101.50p 99.00p 101.00p 47903
12/09/2022 101.50p 101.50p 101.05p 101.50p 1599
09/09/2022 101.50p 101.50p 101.00p 101.50p 3000
08/09/2022 101.50p 101.50p 101.00p 101.50p 19000
07/09/2022 104.00p 104.00p 100.00p 101.50p 19559
06/09/2022 105.00p 105.00p 103.00p 104.00p 20859
05/09/2022 107.00p 107.00p 102.00p 105.00p 112875
02/09/2022 107.00p 107.00p 106.00p 107.00p 16208
01/09/2022 107.00p 107.00p 106.14p 107.00p 2201
31/08/2022 107.00p 107.00p 106.00p 107.00p 5000
30/08/2022 107.00p 107.00p 106.00p 107.00p 19953
29/08/2022 107.00p 107.00p 107.00p 107.00p 3105
26/08/2022 107.00p 107.00p 107.00p 107.00p 3105
25/08/2022 107.00p 107.00p 107.00p 107.00p 9291
24/08/2022 107.00p 107.00p 105.00p 107.00p 22775
23/08/2022 107.00p 107.57p 106.05p 107.00p 29218
22/08/2022 107.50p 107.70p 107.00p 107.00p 23361
19/08/2022 107.50p 108.00p 107.22p 108.00p 41020
18/08/2022 107.50p 107.75p 107.36p 107.50p 25574
17/08/2022 107.50p 107.50p 107.50p 107.50p 0
16/08/2022 107.50p 107.75p 107.50p 107.50p 2320
15/08/2022 107.00p 108.00p 106.50p 107.50p 91069
12/08/2022 107.00p 107.58p 107.00p 107.00p 2776
11/08/2022 105.00p 108.00p 104.50p 107.00p 110985
10/08/2022 104.50p 105.25p 103.33p 105.00p 19560
09/08/2022 105.00p 105.00p 104.00p 105.00p 27176
08/08/2022 105.00p 106.00p 104.50p 105.00p 40777
05/08/2022 105.00p 105.50p 104.35p 105.00p 6625
04/08/2022 105.00p 105.50p 104.30p 105.00p 10427
03/08/2022 101.50p 105.00p 101.25p 105.00p 77244
02/08/2022 101.50p 101.50p 101.20p 101.50p 26159
01/08/2022 101.00p 101.74p 101.00p 101.50p 41731
29/07/2022 99.75p 101.00p 99.75p 101.00p 74332
28/07/2022 99.75p 100.00p 99.52p 99.75p 99730
27/07/2022 99.75p 99.75p 99.52p 99.75p 1082
26/07/2022 99.75p 100.00p 99.75p 99.75p 10167
25/07/2022 99.75p 99.90p 99.50p 99.75p 76572
22/07/2022 99.75p 99.97p 99.75p 99.75p 74932
21/07/2022 99.50p 99.75p 99.50p 99.75p 0
20/07/2022 99.25p 99.50p 99.00p 99.50p 32007
19/07/2022 99.25p 99.25p 98.00p 99.25p 33017
18/07/2022 99.25p 99.25p 98.50p 99.25p 24633
15/07/2022 99.00p 99.25p 98.00p 99.25p 16368
14/07/2022 99.25p 99.25p 98.90p 99.25p 148
13/07/2022 99.50p 99.50p 99.00p 99.50p 6000
12/07/2022 99.50p 99.50p 99.00p 99.50p 14186
11/07/2022 99.75p 99.75p 99.50p 99.75p 44641
08/07/2022 99.50p 99.75p 99.50p 99.75p 0
07/07/2022 99.50p 99.50p 99.25p 99.50p 5008
06/07/2022 99.00p 99.50p 98.00p 99.50p 38611

*Close Price adjusted for both dividends and splits