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
11/12/2020 101.50p 101.60p 99.00p 99.00p 62684
10/12/2020 101.00p 101.75p 100.00p 101.50p 17500
09/12/2020 101.00p 101.75p 101.00p 101.00p 11865
08/12/2020 99.50p 103.00p 98.15p 101.00p 40644
07/12/2020 98.00p 99.00p 96.30p 99.00p 80209
04/12/2020 97.00p 97.50p 95.00p 97.50p 101871
03/12/2020 95.50p 96.43p 92.50p 93.50p 146053
02/12/2020 94.50p 95.96p 94.50p 95.50p 15500
01/12/2020 94.00p 94.50p 94.00p 94.50p 2000
30/11/2020 93.50p 95.00p 92.04p 94.00p 20602
27/11/2020 93.50p 93.50p 91.50p 93.50p 22144
26/11/2020 93.50p 95.06p 91.50p 93.50p 15440
25/11/2020 93.25p 94.50p 93.25p 93.50p 14000
24/11/2020 93.00p 94.56p 93.00p 93.00p 15987
23/11/2020 92.50p 94.50p 89.00p 93.00p 39978
20/11/2020 91.50p 92.50p 90.00p 92.50p 16500
19/11/2020 91.00p 92.80p 89.00p 89.00p 33792
18/11/2020 91.00p 92.00p 89.00p 91.00p 27949
17/11/2020 91.00p 92.50p 90.25p 91.00p 312802
16/11/2020 91.00p 92.50p 91.00p 91.00p 47075
13/11/2020 91.00p 91.00p 90.00p 91.00p 106887
12/11/2020 89.50p 92.00p 89.50p 91.00p 14500
10/11/2020 88.50p 89.00p 85.50p 88.50p 24592
09/11/2020 88.00p 89.00p 85.50p 85.50p 36875
06/11/2020 88.00p 88.00p 85.50p 88.00p 1000
05/11/2020 87.50p 89.00p 85.50p 88.00p 15937
04/11/2020 87.50p 87.50p 87.50p 87.50p 0
03/11/2020 87.50p 87.50p 87.50p 87.50p 16000
02/11/2020 87.50p 88.50p 85.50p 87.50p 15329
30/10/2020 87.50p 87.50p 85.50p 87.50p 15595
29/10/2020 87.50p 89.00p 87.50p 87.50p 134866
28/10/2020 87.50p 88.50p 87.10p 87.50p 2901
27/10/2020 87.00p 87.00p 86.60p 87.00p 757165
26/10/2020 87.00p 87.50p 85.00p 87.00p 26315
23/10/2020 87.00p 87.50p 85.40p 87.00p 17202
22/10/2020 88.00p 89.00p 84.00p 88.00p 168000
21/10/2020 88.00p 88.00p 88.00p 88.00p 0
20/10/2020 88.00p 88.50p 86.40p 88.00p 8010
19/10/2020 88.00p 88.00p 87.39p 88.00p 8000
16/10/2020 88.00p 88.00p 86.40p 88.00p 11105
15/10/2020 88.00p 88.00p 86.44p 88.00p 26000
14/10/2020 88.00p 90.00p 88.00p 88.00p 1400
13/10/2020 87.50p 89.00p 87.50p 88.00p 10000
12/10/2020 87.50p 89.00p 85.94p 87.50p 27216
09/10/2020 87.50p 88.75p 87.50p 87.50p 16000
08/10/2020 87.50p 87.50p 87.50p 87.50p 19607
07/10/2020 87.50p 87.50p 87.50p 87.50p 45000
06/10/2020 87.50p 89.00p 87.50p 87.50p 853
05/10/2020 87.50p 89.00p 87.50p 87.50p 7236
02/10/2020 87.50p 89.00p 87.50p 87.50p 5000
01/10/2020 87.50p 87.50p 87.50p 87.50p 0
30/09/2020 87.50p 87.50p 87.50p 87.50p 5500
29/09/2020 87.50p 87.50p 87.50p 87.50p 55
28/09/2020 87.50p 87.50p 87.50p 87.50p 34687
25/09/2020 87.50p 87.50p 86.25p 87.50p 18000
24/09/2020 87.50p 87.50p 86.57p 87.50p 18000
23/09/2020 87.50p 88.00p 86.56p 87.50p 7261
22/09/2020 87.50p 88.00p 86.53p 87.50p 11394
21/09/2020 87.50p 87.50p 86.51p 87.50p 8969
18/09/2020 87.50p 87.50p 87.50p 87.50p 0
17/09/2020 87.50p 88.50p 86.50p 87.50p 8822
16/09/2020 87.50p 87.50p 86.00p 87.50p 4000
15/09/2020 87.50p 87.50p 87.50p 87.50p 0
14/09/2020 87.50p 88.50p 87.50p 87.50p 11231
11/09/2020 87.50p 87.50p 86.50p 87.50p 5000
10/09/2020 87.50p 87.50p 87.50p 87.50p 0
09/09/2020 87.50p 88.00p 87.50p 87.50p 10000
08/09/2020 87.50p 88.00p 86.15p 87.50p 5692
07/09/2020 87.00p 88.00p 85.65p 87.50p 38769
04/09/2020 87.00p 87.00p 87.00p 87.00p 11451
03/09/2020 87.00p 87.00p 87.00p 87.00p 15090
02/09/2020 87.00p 87.00p 85.60p 87.00p 19969
01/09/2020 85.00p 87.00p 85.00p 87.00p 29634
31/08/2020 84.00p 85.00p 84.00p 85.00p 0
28/08/2020 84.00p 85.00p 84.00p 85.00p 0
27/08/2020 84.00p 85.49p 82.60p 84.00p 28788
26/08/2020 84.00p 84.00p 84.00p 84.00p 0
25/08/2020 84.00p 85.49p 84.00p 84.00p 692
24/08/2020 84.00p 84.00p 82.50p 84.00p 12000
21/08/2020 84.00p 86.00p 84.00p 84.00p 11558
20/08/2020 84.00p 84.00p 82.44p 84.00p 1181
19/08/2020 84.00p 85.49p 84.00p 84.00p 1153
18/08/2020 84.00p 84.00p 84.00p 84.00p 0
17/08/2020 84.00p 85.55p 84.00p 84.00p 26160
14/08/2020 84.00p 85.55p 84.00p 84.00p 1500
13/08/2020 84.00p 85.56p 84.00p 84.00p 13506
12/08/2020 84.00p 84.00p 84.00p 84.00p 25000
11/08/2020 84.00p 84.00p 82.50p 84.00p 6827
10/08/2020 84.00p 84.00p 82.50p 84.00p 140957
07/08/2020 84.00p 84.00p 84.00p 84.00p 425000
06/08/2020 84.00p 84.00p 82.00p 84.00p 2512
05/08/2020 84.00p 84.00p 84.00p 84.00p 0
04/08/2020 84.00p 84.00p 83.88p 84.00p 293
03/08/2020 84.00p 84.00p 82.00p 84.00p 24379
31/07/2020 84.00p 84.00p 82.00p 82.00p 27857
30/07/2020 84.00p 84.00p 81.00p 84.00p 25587
29/07/2020 84.00p 84.00p 84.00p 84.00p 0
28/07/2020 84.00p 84.00p 84.00p 84.00p 0
27/07/2020 84.00p 84.00p 82.00p 84.00p 13092
24/07/2020 84.00p 84.00p 82.00p 84.00p 10000
23/07/2020 84.00p 84.00p 84.00p 84.00p 50000
22/07/2020 84.00p 84.00p 82.00p 84.00p 3400
21/07/2020 84.00p 84.00p 83.90p 84.00p 124087
20/07/2020 84.00p 84.00p 82.00p 84.00p 9715
17/07/2020 84.00p 84.00p 82.00p 84.00p 10278
16/07/2020 84.00p 84.00p 82.00p 84.00p 192134
15/07/2020 84.00p 84.00p 83.99p 84.00p 81448
14/07/2020 84.00p 84.00p 82.00p 82.00p 20343
13/07/2020 84.00p 85.80p 82.00p 84.00p 30154
10/07/2020 84.00p 84.00p 83.99p 84.00p 1190
09/07/2020 84.00p 84.00p 82.00p 84.00p 22237
08/07/2020 84.00p 84.00p 84.00p 84.00p 100000
07/07/2020 84.00p 84.00p 82.00p 84.00p 1095790
06/07/2020 84.00p 84.00p 82.00p 84.00p 28311
03/07/2020 84.00p 84.00p 82.00p 84.00p 1388028
02/07/2020 84.00p 84.00p 82.00p 84.00p 14690
01/07/2020 84.00p 84.00p 84.00p 84.00p 100000
30/06/2020 84.00p 84.00p 84.00p 84.00p 70000
29/06/2020 86.50p 86.50p 84.00p 84.00p 12806
26/06/2020 86.50p 86.50p 86.50p 86.50p 0
25/06/2020 86.50p 86.60p 86.50p 86.50p 2287
24/06/2020 86.50p 86.50p 86.50p 86.50p 0
23/06/2020 86.50p 86.60p 84.00p 86.50p 15163
22/06/2020 86.50p 86.70p 84.00p 86.50p 17200
19/06/2020 86.50p 86.80p 86.50p 86.50p 2852
18/06/2020 86.50p 86.50p 86.50p 86.50p 25000
17/06/2020 86.50p 86.90p 86.50p 86.50p 1142
16/06/2020 86.50p 86.50p 85.90p 86.50p 8458
15/06/2020 86.50p 86.50p 84.95p 86.50p 100288
12/06/2020 86.50p 86.50p 84.00p 86.50p 29712
11/06/2020 86.50p 86.50p 84.00p 86.50p 20000
10/06/2020 86.50p 86.50p 84.50p 86.50p 15000
09/06/2020 86.50p 87.70p 84.50p 86.50p 14033
08/06/2020 85.50p 87.75p 83.50p 86.50p 11753
05/06/2020 85.00p 86.50p 82.60p 85.50p 19043
04/06/2020 85.00p 86.50p 85.00p 85.00p 13
03/06/2020 83.00p 86.00p 83.00p 85.00p 228144
02/06/2020 81.00p 83.00p 81.00p 83.00p 1004500
01/06/2020 81.00p 83.00p 79.50p 81.00p 24209
29/05/2020 81.00p 82.50p 81.00p 81.00p 588
28/05/2020 81.00p 81.40p 81.00p 81.00p 47543
27/05/2020 81.00p 81.40p 79.21p 81.00p 34236
26/05/2020 81.00p 82.70p 81.00p 81.00p 6082
22/05/2020 81.00p 82.77p 79.00p 81.00p 69660
21/05/2020 81.00p 81.50p 79.10p 81.00p 628500
20/05/2020 81.00p 82.80p 81.00p 81.00p 2415
19/05/2020 81.00p 82.80p 79.10p 81.00p 579038
18/05/2020 81.00p 82.80p 81.00p 81.00p 32415
15/05/2020 81.00p 82.80p 80.50p 81.00p 276199
14/05/2020 81.00p 81.00p 79.10p 81.00p 15603
13/05/2020 81.00p 81.00p 81.00p 81.00p 4000
12/05/2020 81.00p 81.30p 81.00p 81.00p 415400
11/05/2020 81.00p 82.80p 81.00p 81.00p 367658
07/05/2020 81.00p 82.80p 81.00p 81.00p 283019
06/05/2020 81.00p 82.80p 81.00p 81.00p 850009
05/05/2020 82.00p 84.48p 79.07p 81.00p 173262
01/05/2020 82.00p 84.91p 78.40p 82.00p 61177
30/04/2020 83.75p 86.50p 81.00p 83.75p 57312
29/04/2020 81.25p 87.25p 81.25p 83.75p 21500
28/04/2020 81.25p 81.25p 77.19p 81.25p 13000
27/04/2020 81.25p 87.12p 77.75p 81.25p 7897
24/04/2020 81.25p 81.25p 77.75p 81.25p 13700
23/04/2020 81.25p 81.25p 77.65p 81.25p 2064
22/04/2020 81.25p 87.12p 81.25p 81.25p 568
21/04/2020 81.25p 81.25p 77.65p 81.25p 2500
20/04/2020 81.25p 87.12p 77.63p 81.25p 10310
17/04/2020 81.25p 87.50p 81.25p 81.25p 25499
16/04/2020 81.25p 87.37p 75.13p 81.25p 10273
15/04/2020 81.25p 87.50p 75.13p 81.25p 36437
14/04/2020 81.25p 85.00p 76.50p 81.25p 14194
09/04/2020 76.25p 85.00p 76.25p 80.00p 39946
08/04/2020 73.25p 82.50p 73.25p 76.25p 9282
07/04/2020 63.75p 75.00p 63.75p 73.25p 81933
06/04/2020 60.25p 70.09p 60.25p 63.75p 22702
03/04/2020 60.00p 66.50p 60.00p 60.25p 9825
02/04/2020 59.50p 65.00p 59.50p 60.00p 3049
01/04/2020 59.50p 59.90p 59.50p 59.50p 13770
31/03/2020 57.25p 63.50p 57.25p 60.00p 10000
30/03/2020 57.25p 63.50p 51.00p 57.25p 18881
27/03/2020 57.25p 63.50p 57.25p 57.25p 23565
26/03/2020 58.50p 60.00p 53.50p 57.25p 10915
25/03/2020 58.50p 60.50p 58.50p 58.50p 13315
24/03/2020 58.50p 60.50p 58.50p 58.50p 500
23/03/2020 59.00p 60.00p 58.50p 58.50p 3303
20/03/2020 56.50p 61.00p 54.75p 59.00p 41822
19/03/2020 63.00p 63.00p 56.50p 56.50p 2500
18/03/2020 67.00p 67.00p 59.00p 63.00p 19693
17/03/2020 74.00p 74.00p 55.00p 70.00p 24652
16/03/2020 80.50p 80.50p 70.00p 74.00p 15854
13/03/2020 82.50p 86.00p 70.00p 80.50p 25555
12/03/2020 86.00p 86.00p 82.50p 82.50p 1629
11/03/2020 89.00p 89.00p 88.00p 89.00p 10000
10/03/2020 89.00p 89.00p 86.50p 88.00p 13305
09/03/2020 89.00p 90.00p 87.50p 88.25p 30338
06/03/2020 91.50p 91.50p 88.25p 90.50p 1635
05/03/2020 93.00p 93.00p 91.08p 91.50p 25
04/03/2020 93.00p 93.00p 91.50p 92.00p 500
03/03/2020 93.00p 93.00p 89.40p 92.00p 5823
02/03/2020 93.00p 93.00p 89.00p 93.00p 4719
28/02/2020 97.50p 97.50p 89.00p 93.00p 10926

*Close Price adjusted for both dividends and splits