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
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
01/02/2024 102.00p 102.50p 101.00p 102.00p 0
31/01/2024 102.50p 102.50p 102.50p 102.50p 0
30/01/2024 102.50p 102.50p 101.00p 102.50p 8689
29/01/2024 102.50p 102.50p 101.50p 102.50p 6000
26/01/2024 102.50p 103.90p 102.00p 102.50p 18797
25/01/2024 103.00p 103.90p 102.00p 103.00p 260085
24/01/2024 103.50p 103.50p 101.00p 103.00p 469924
23/01/2024 101.00p 104.00p 101.00p 102.50p 16347
22/01/2024 99.75p 101.00p 99.50p 100.75p 106852
19/01/2024 99.75p 100.87p 99.75p 99.75p 372756
18/01/2024 99.50p 101.00p 99.00p 99.75p 1227098
17/01/2024 99.50p 99.50p 99.25p 99.25p 257040
16/01/2024 99.75p 100.50p 98.50p 99.75p 95389
15/01/2024 99.75p 100.40p 98.50p 99.75p 11482
12/01/2024 99.75p 99.75p 99.10p 99.75p 1826
11/01/2024 99.75p 100.50p 99.75p 99.75p 6000
10/01/2024 99.75p 100.50p 99.75p 99.75p 198
09/01/2024 99.75p 99.75p 99.10p 99.75p 454
08/01/2024 99.75p 100.50p 98.50p 99.75p 38293
05/01/2024 100.50p 100.50p 99.12p 100.50p 28971
04/01/2024 100.50p 101.00p 100.50p 100.50p 0
03/01/2024 100.50p 100.50p 99.00p 100.50p 62891
02/01/2024 100.50p 100.50p 99.84p 100.50p 40051
29/12/2023 100.75p 100.75p 99.50p 100.75p 10000
28/12/2023 100.75p 101.00p 100.75p 100.75p 10000
27/12/2023 100.75p 102.00p 100.75p 100.75p 20000
22/12/2023 100.75p 101.98p 99.50p 100.75p 4077
21/12/2023 99.75p 104.00p 99.75p 100.75p 58700
20/12/2023 97.50p 101.25p 97.50p 100.50p 141000
19/12/2023 97.00p 98.05p 97.00p 97.00p 7697
18/12/2023 96.75p 98.00p 96.75p 97.00p 48584
15/12/2023 96.75p 98.00p 96.75p 96.75p 5025
14/12/2023 96.50p 97.00p 95.00p 96.75p 141000
13/12/2023 96.50p 96.50p 95.00p 96.50p 633571
12/12/2023 96.50p 96.50p 95.00p 96.50p 321553
11/12/2023 96.50p 96.50p 95.75p 96.50p 17278
08/12/2023 96.50p 97.15p 95.75p 96.50p 55516
07/12/2023 96.75p 96.75p 95.50p 96.50p 25000
06/12/2023 96.75p 97.17p 96.75p 96.75p 0
05/12/2023 96.75p 97.17p 96.75p 96.75p 0
04/12/2023 96.75p 97.30p 95.50p 96.75p 52569
01/12/2023 96.50p 97.00p 96.50p 96.75p 30000
30/11/2023 96.50p 97.00p 96.50p 96.50p 33277
29/11/2023 96.50p 96.75p 96.50p 96.50p 10335
28/11/2023 96.50p 96.80p 96.50p 96.50p 2000
27/11/2023 96.00p 96.85p 93.00p 96.50p 88912
24/11/2023 96.00p 96.88p 96.00p 96.00p 2500
23/11/2023 95.50p 96.00p 94.76p 96.00p 50700
22/11/2023 95.50p 96.00p 95.50p 95.50p 54729
21/11/2023 95.50p 96.25p 94.76p 95.50p 76000
20/11/2023 95.50p 102.00p 94.00p 95.50p 31030
17/11/2023 95.50p 96.25p 95.50p 95.50p 28597
16/11/2023 96.00p 96.88p 96.00p 96.00p 25
15/11/2023 95.50p 96.90p 94.50p 96.00p 109565
14/11/2023 95.50p 96.50p 94.00p 95.50p 50517
13/11/2023 95.50p 96.00p 95.50p 95.50p 52850
10/11/2023 95.50p 95.99p 94.00p 95.50p 41657
09/11/2023 95.50p 95.50p 95.50p 95.50p 0
08/11/2023 95.50p 96.00p 95.50p 95.50p 25000
07/11/2023 95.50p 95.50p 94.00p 95.50p 11630
06/11/2023 95.50p 96.00p 95.50p 95.50p 3000
03/11/2023 95.50p 96.00p 93.00p 95.50p 55781
02/11/2023 95.50p 96.25p 94.00p 95.50p 13271
01/11/2023 95.00p 95.00p 95.00p 95.00p 0
31/10/2023 95.00p 95.00p 95.00p 95.00p 0
30/10/2023 95.50p 95.50p 94.00p 95.00p 317
27/10/2023 95.50p 95.50p 93.50p 95.50p 24966
26/10/2023 95.50p 95.50p 95.50p 95.50p 0
25/10/2023 96.00p 96.00p 94.50p 96.00p 5000
24/10/2023 96.00p 97.50p 94.80p 96.00p 55850
23/10/2023 96.00p 96.90p 94.60p 96.00p 16851
20/10/2023 96.00p 96.00p 94.88p 96.00p 6000
19/10/2023 96.00p 96.90p 96.00p 96.00p 10319
18/10/2023 96.00p 96.00p 94.60p 96.00p 5142
17/10/2023 96.00p 96.00p 96.00p 96.00p 0
16/10/2023 96.00p 96.90p 94.83p 96.00p 8617
13/10/2023 96.00p 96.71p 96.00p 96.00p 10340
12/10/2023 96.00p 96.71p 95.90p 96.00p 16527
11/10/2023 96.00p 96.00p 95.90p 96.00p 206
10/10/2023 96.00p 96.00p 94.60p 96.00p 20973
09/10/2023 97.00p 97.00p 94.60p 96.00p 69173
06/10/2023 97.00p 97.33p 97.00p 97.00p 0
05/10/2023 97.00p 97.00p 96.10p 97.00p 3695
04/10/2023 97.00p 97.00p 97.00p 97.00p 150000
03/10/2023 97.00p 97.00p 96.00p 97.00p 10358
02/10/2023 97.00p 97.00p 96.00p 97.00p 9092
29/09/2023 97.00p 97.00p 97.00p 97.00p 19463
28/09/2023 97.00p 97.33p 97.00p 97.00p 0
27/09/2023 97.00p 97.00p 96.00p 97.00p 7000
26/09/2023 97.00p 97.00p 97.00p 97.00p 5910
25/09/2023 97.00p 97.00p 94.50p 97.00p 201843
22/09/2023 97.00p 97.00p 96.50p 97.00p 101
21/09/2023 97.00p 97.33p 97.00p 97.00p 0
20/09/2023 97.00p 97.00p 96.00p 97.00p 11700
19/09/2023 97.00p 97.00p 96.00p 97.00p 30000
18/09/2023 96.75p 96.75p 95.50p 96.75p 20000
15/09/2023 96.50p 97.00p 96.00p 96.75p 35200
14/09/2023 96.75p 96.75p 94.60p 96.50p 113000
13/09/2023 96.75p 96.75p 95.50p 96.75p 8000
12/09/2023 96.50p 97.50p 92.50p 96.75p 7616
11/09/2023 96.50p 96.50p 95.75p 96.50p 20206
08/09/2023 96.50p 96.50p 96.50p 96.50p 10362
07/09/2023 96.00p 97.50p 96.00p 96.00p 178320
06/09/2023 96.00p 96.00p 94.50p 95.00p 14250
05/09/2023 96.00p 96.00p 95.00p 96.00p 10490
04/09/2023 96.00p 96.00p 94.50p 96.00p 10842
01/09/2023 96.00p 96.00p 96.00p 96.00p 5550
31/08/2023 96.00p 96.00p 96.00p 96.00p 5000
30/08/2023 96.00p 96.00p 96.00p 96.00p 0
29/08/2023 96.00p 96.00p 96.00p 96.00p 0
25/08/2023 96.50p 96.50p 95.90p 96.50p 1850
24/08/2023 96.50p 96.50p 95.00p 96.50p 11100
23/08/2023 96.50p 97.00p 96.50p 96.50p 0
22/08/2023 96.50p 96.50p 95.06p 96.50p 6032
21/08/2023 96.50p 96.50p 95.06p 96.50p 10000
18/08/2023 96.50p 96.50p 95.00p 96.50p 5264
17/08/2023 96.50p 96.50p 95.00p 96.50p 10239
16/08/2023 96.50p 96.50p 95.00p 96.50p 13322
15/08/2023 96.50p 98.00p 94.51p 96.50p 75006
14/08/2023 96.50p 96.50p 95.00p 96.50p 15714
11/08/2023 96.75p 96.75p 95.50p 96.75p 11035
10/08/2023 96.75p 97.20p 95.88p 96.75p 1637
09/08/2023 96.75p 97.17p 96.75p 96.75p 0
08/08/2023 96.75p 97.17p 96.75p 96.75p 0
07/08/2023 96.75p 97.22p 95.61p 96.75p 30000
04/08/2023 96.75p 97.75p 96.75p 96.75p 5610

*Close Price adjusted for both dividends and splits