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
22/09/2021 113.50p 113.50p 111.00p 113.50p 372447
21/09/2021 113.00p 113.50p 111.00p 113.50p 63664
20/09/2021 113.50p 114.00p 111.00p 113.00p 48139
17/09/2021 113.50p 114.22p 112.00p 113.50p 58744
16/09/2021 113.50p 114.45p 112.00p 113.50p 25262
15/09/2021 113.50p 114.50p 112.00p 113.50p 12221
14/09/2021 115.00p 115.24p 112.55p 113.50p 39518
13/09/2021 115.00p 115.50p 113.00p 115.00p 225461
10/09/2021 115.00p 115.75p 113.00p 115.00p 88264
09/09/2021 115.00p 116.25p 113.00p 115.00p 15011
08/09/2021 115.00p 116.56p 113.00p 115.00p 118949
07/09/2021 113.50p 117.00p 113.00p 115.00p 75398
06/09/2021 113.00p 115.00p 111.69p 113.50p 180366
03/09/2021 110.00p 113.50p 110.00p 112.00p 233957
02/09/2021 109.50p 111.00p 109.30p 110.00p 594336
01/09/2021 109.50p 109.53p 108.00p 109.50p 586242
31/08/2021 109.50p 109.56p 109.25p 109.50p 21543
27/08/2021 109.50p 109.56p 109.50p 109.50p 32210
26/08/2021 109.50p 109.57p 109.50p 109.50p 7251
25/08/2021 109.00p 109.59p 109.00p 109.50p 78727
24/08/2021 109.00p 109.70p 107.00p 109.00p 75373
23/08/2021 109.00p 109.00p 108.70p 109.00p 27802
20/08/2021 109.00p 109.00p 109.00p 109.00p 0
19/08/2021 109.00p 109.00p 107.25p 109.00p 11000
18/08/2021 109.00p 109.00p 107.00p 109.00p 46802
17/08/2021 109.00p 109.00p 108.90p 109.00p 61336
16/08/2021 109.50p 109.90p 107.00p 109.00p 67754
13/08/2021 109.50p 110.00p 108.00p 109.50p 280464
12/08/2021 108.00p 110.00p 108.00p 109.50p 57834
11/08/2021 107.50p 111.00p 107.50p 108.00p 103658
10/08/2021 107.50p 107.50p 107.30p 107.50p 16457
09/08/2021 107.50p 107.50p 106.00p 107.50p 42776
06/08/2021 108.00p 108.00p 107.00p 108.00p 75450
05/08/2021 108.00p 108.00p 107.00p 108.00p 36138
04/08/2021 108.00p 108.00p 107.00p 108.00p 14554
03/08/2021 108.00p 108.75p 107.00p 108.00p 83575
02/08/2021 108.00p 108.00p 107.00p 108.00p 21411
30/07/2021 108.00p 108.00p 107.00p 108.00p 104686
29/07/2021 108.00p 108.00p 107.00p 108.00p 11695
28/07/2021 108.00p 108.00p 106.00p 108.00p 29679
27/07/2021 108.00p 109.00p 107.55p 108.00p 193392
26/07/2021 108.00p 108.00p 107.00p 108.00p 28563
23/07/2021 108.00p 108.00p 105.50p 108.00p 22165
22/07/2021 108.00p 108.00p 107.60p 108.00p 35807
21/07/2021 108.00p 108.00p 107.00p 108.00p 41178
20/07/2021 108.00p 108.00p 107.00p 108.00p 5431
19/07/2021 108.00p 108.00p 107.00p 108.00p 47127
16/07/2021 108.00p 108.98p 107.00p 108.00p 94650
15/07/2021 108.00p 108.00p 108.00p 108.00p 0
14/07/2021 108.00p 108.74p 107.00p 108.00p 22200
13/07/2021 108.00p 108.00p 108.00p 108.00p 0
12/07/2021 108.00p 108.49p 107.59p 108.00p 22600
09/07/2021 108.00p 108.00p 107.00p 108.00p 244413
08/07/2021 108.00p 108.00p 107.59p 108.00p 2500
07/07/2021 108.00p 108.00p 107.00p 108.00p 325211
06/07/2021 108.00p 108.00p 107.00p 108.00p 52524
05/07/2021 108.50p 108.50p 103.00p 108.00p 731712
02/07/2021 108.00p 108.50p 107.00p 108.50p 227100
01/07/2021 108.00p 108.00p 106.00p 108.00p 22861
30/06/2021 108.00p 108.00p 106.00p 108.00p 43553
29/06/2021 108.00p 108.00p 106.00p 108.00p 70750
28/06/2021 108.00p 108.00p 104.00p 108.00p 252735
25/06/2021 106.50p 110.00p 105.00p 108.00p 530303
24/06/2021 104.50p 106.25p 104.50p 106.00p 211864
23/06/2021 104.50p 104.50p 103.00p 104.50p 776806
22/06/2021 104.50p 104.50p 103.00p 104.50p 33890
21/06/2021 104.50p 104.50p 103.00p 104.50p 20000
18/06/2021 104.50p 105.00p 103.61p 104.50p 131037
17/06/2021 104.50p 104.50p 103.00p 104.50p 101236
16/06/2021 104.50p 104.50p 103.00p 104.50p 20885
15/06/2021 104.50p 104.50p 103.65p 104.50p 40875
14/06/2021 104.50p 104.50p 103.00p 104.50p 35194
11/06/2021 104.50p 104.50p 103.00p 104.50p 20000
10/06/2021 104.50p 104.50p 102.50p 104.50p 23948
09/06/2021 104.50p 104.50p 103.00p 104.50p 30385
08/06/2021 104.50p 104.50p 103.00p 104.50p 125443
07/06/2021 104.50p 104.50p 103.00p 104.50p 60953
04/06/2021 104.50p 104.50p 103.00p 104.50p 101086
03/06/2021 104.50p 104.50p 103.00p 104.50p 8137
02/06/2021 104.50p 104.50p 103.65p 104.50p 29393
01/06/2021 104.50p 104.50p 103.00p 104.50p 183050
31/05/2021 104.50p 104.50p 103.00p 104.50p 45652
28/05/2021 104.50p 104.50p 103.00p 104.50p 45652
27/05/2021 104.50p 104.50p 103.00p 104.50p 23586
26/05/2021 104.50p 104.50p 103.69p 104.50p 21125
25/05/2021 104.50p 104.50p 103.00p 104.50p 9653
24/05/2021 104.50p 104.50p 103.00p 104.50p 29921
21/05/2021 104.50p 104.50p 103.00p 104.50p 27549
20/05/2021 104.50p 104.50p 103.00p 104.50p 45867
19/05/2021 104.50p 105.00p 103.00p 104.50p 36772
18/05/2021 104.50p 104.50p 104.00p 104.50p 60
17/05/2021 104.50p 104.50p 103.00p 104.50p 83484
14/05/2021 104.50p 105.00p 103.00p 104.00p 90830
13/05/2021 104.50p 104.50p 103.00p 104.50p 50608
12/05/2021 103.50p 104.50p 102.00p 104.50p 174836
11/05/2021 103.50p 103.50p 102.00p 103.00p 253202
10/05/2021 103.50p 103.50p 102.00p 103.50p 162369
07/05/2021 103.50p 103.50p 102.68p 103.50p 16792
06/05/2021 103.50p 103.50p 101.50p 103.50p 24178
05/05/2021 104.00p 104.00p 101.50p 103.50p 15678
04/05/2021 104.00p 104.00p 102.00p 103.50p 187125
03/05/2021 103.50p 103.50p 102.00p 103.00p 560415
30/04/2021 103.50p 103.50p 102.00p 103.00p 560415
29/04/2021 101.50p 103.00p 101.00p 103.00p 2060611
28/04/2021 101.50p 101.75p 100.00p 101.50p 332154
27/04/2021 101.50p 101.54p 101.48p 101.50p 83010
26/04/2021 101.25p 101.56p 99.85p 101.50p 98229
23/04/2021 101.25p 101.25p 99.50p 101.25p 55934
22/04/2021 101.25p 101.56p 99.85p 101.25p 298096
21/04/2021 101.25p 101.57p 101.25p 101.25p 17000
20/04/2021 101.25p 101.57p 99.85p 101.25p 71019
19/04/2021 101.25p 101.75p 101.25p 101.25p 138704
16/04/2021 101.25p 101.60p 99.61p 101.00p 395055
15/04/2021 101.25p 101.60p 99.50p 101.25p 71316
14/04/2021 101.25p 101.69p 100.00p 101.25p 1011301
13/04/2021 101.25p 101.70p 100.00p 101.25p 646945
12/04/2021 101.25p 102.00p 99.50p 101.25p 194161
09/04/2021 101.25p 101.90p 101.25p 101.25p 38021
08/04/2021 101.25p 101.80p 99.68p 101.25p 26900
07/04/2021 101.50p 102.00p 101.50p 101.50p 37973
06/04/2021 101.50p 101.90p 100.51p 101.50p 93650
01/04/2021 101.25p 101.50p 99.50p 101.50p 22434
31/03/2021 101.25p 101.30p 100.50p 101.25p 33400
30/03/2021 101.25p 101.25p 99.50p 101.25p 10384
29/03/2021 101.25p 101.25p 99.50p 101.25p 122355
26/03/2021 101.25p 101.25p 99.50p 101.25p 11549
25/03/2021 101.25p 101.25p 99.50p 101.25p 18486
24/03/2021 101.25p 101.25p 99.50p 101.25p 26924
23/03/2021 101.25p 101.25p 99.50p 101.25p 14944
22/03/2021 101.25p 101.25p 99.50p 101.25p 73500
19/03/2021 101.25p 101.25p 100.64p 101.25p 78453
18/03/2021 101.25p 101.25p 100.67p 101.25p 10981
17/03/2021 101.25p 101.25p 99.50p 101.25p 16489
16/03/2021 101.25p 101.25p 100.67p 101.25p 4966
15/03/2021 101.00p 101.25p 99.68p 101.25p 19461
12/03/2021 101.00p 101.00p 99.00p 101.00p 42265
11/03/2021 100.00p 101.20p 99.21p 101.00p 302277
10/03/2021 100.00p 100.00p 98.00p 100.00p 5100
09/03/2021 100.00p 100.00p 95.00p 99.00p 21052
08/03/2021 100.00p 100.00p 98.00p 100.00p 10246
05/03/2021 100.00p 100.00p 98.00p 100.00p 19940
04/03/2021 100.00p 100.00p 98.00p 100.00p 100
03/03/2021 100.00p 100.05p 98.00p 100.00p 5100
02/03/2021 100.00p 100.00p 100.00p 100.00p 2800
01/03/2021 100.00p 100.00p 98.00p 100.00p 4101
26/02/2021 100.50p 100.50p 99.00p 100.50p 29800
25/02/2021 100.50p 100.50p 95.00p 100.50p 398
24/02/2021 100.50p 100.50p 100.50p 100.50p 162265
23/02/2021 100.50p 100.50p 99.00p 100.50p 8990
22/02/2021 100.75p 100.75p 99.50p 100.50p 62996
19/02/2021 100.75p 100.75p 100.39p 100.75p 12976
18/02/2021 101.25p 101.25p 100.40p 100.75p 12883
17/02/2021 100.75p 100.75p 99.50p 100.75p 11143
16/02/2021 100.75p 100.75p 99.58p 100.75p 68000
15/02/2021 100.75p 100.75p 100.45p 100.75p 37851
12/02/2021 100.75p 100.75p 99.50p 100.75p 16696
11/02/2021 100.75p 100.75p 99.50p 100.75p 23445
10/02/2021 100.75p 100.75p 99.50p 100.75p 39617
09/02/2021 102.00p 102.00p 100.00p 101.00p 1799
08/02/2021 101.00p 101.00p 100.00p 101.00p 26398
05/02/2021 100.75p 100.75p 100.69p 100.75p 11976
04/02/2021 100.50p 100.90p 100.50p 100.75p 83460
03/02/2021 100.00p 101.00p 99.00p 100.50p 47387
02/02/2021 99.00p 100.00p 99.00p 100.00p 12004
01/02/2021 99.00p 99.48p 97.04p 99.00p 16190
29/01/2021 100.00p 101.00p 98.00p 100.00p 25744
28/01/2021 101.00p 101.00p 98.00p 101.00p 48645
27/01/2021 101.00p 101.00p 101.00p 101.00p 0
26/01/2021 100.00p 101.50p 100.00p 101.00p 4926
25/01/2021 102.50p 102.50p 100.00p 101.50p 479146
22/01/2021 102.50p 102.92p 101.00p 102.50p 19082
21/01/2021 102.50p 103.00p 102.50p 102.50p 6473
20/01/2021 102.50p 102.50p 101.00p 102.50p 14926
19/01/2021 102.50p 102.50p 101.00p 102.50p 279540
18/01/2021 103.50p 103.52p 97.00p 102.50p 237566
15/01/2021 103.50p 104.00p 103.00p 103.50p 460391
14/01/2021 104.00p 105.00p 104.00p 104.00p 634340
13/01/2021 104.00p 105.00p 102.00p 104.50p 163001
12/01/2021 103.50p 105.00p 102.04p 104.00p 105787
11/01/2021 101.50p 103.50p 101.50p 103.50p 405000
08/01/2021 101.00p 101.54p 101.00p 101.50p 9480
07/01/2021 101.00p 101.54p 100.00p 101.00p 5979
06/01/2021 101.00p 105.00p 100.00p 101.00p 24054
05/01/2021 100.50p 102.00p 100.00p 101.00p 119393
04/01/2021 99.00p 100.96p 99.00p 100.00p 62821
01/01/2021 99.00p 101.00p 97.00p 99.00p 21542
31/12/2020 99.00p 101.00p 97.00p 99.00p 21542
30/12/2020 99.00p 99.00p 97.00p 99.00p 10558
29/12/2020 99.00p 99.70p 97.00p 99.00p 37897
28/12/2020 99.00p 99.75p 99.00p 99.00p 18600
25/12/2020 99.00p 99.75p 99.00p 99.00p 18600
24/12/2020 99.00p 99.75p 99.00p 99.00p 18600
23/12/2020 99.00p 99.00p 99.00p 99.00p 0
22/12/2020 99.00p 99.76p 99.00p 99.00p 297
21/12/2020 99.50p 100.25p 98.00p 99.50p 27460
18/12/2020 99.50p 100.25p 99.50p 99.50p 7500
17/12/2020 100.00p 100.48p 100.00p 100.00p 11000
16/12/2020 100.00p 100.50p 100.00p 100.00p 353
15/12/2020 100.00p 100.50p 98.00p 100.00p 4577
14/12/2020 100.00p 100.00p 99.00p 100.00p 1

*Close Price adjusted for both dividends and splits