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
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
27/02/2020 98.50p 98.50p 96.00p 98.00p 5067
26/02/2020 99.50p 99.50p 97.00p 99.50p 17653
25/02/2020 99.50p 99.50p 98.05p 99.50p 1019
24/02/2020 100.00p 100.00p 98.10p 99.50p 30234
21/02/2020 100.00p 102.00p 99.00p 100.00p 4081
20/02/2020 101.00p 101.00p 99.10p 101.00p 9758
19/02/2020 101.00p 101.00p 99.10p 101.00p 7927
18/02/2020 101.00p 101.00p 100.75p 101.00p 975
17/02/2020 101.00p 101.00p 99.10p 101.00p 13800
14/02/2020 101.00p 101.00p 100.75p 101.00p 2957
13/02/2020 101.00p 101.00p 100.75p 101.00p 2013
12/02/2020 101.00p 101.00p 99.04p 101.00p 20755
11/02/2020 101.00p 101.00p 101.00p 101.00p 979
10/02/2020 101.00p 101.00p 99.04p 101.00p 12282
07/02/2020 100.50p 101.00p 100.50p 101.00p 956
06/02/2020 100.50p 100.74p 100.00p 100.50p 15913
05/02/2020 100.50p 100.50p 98.05p 100.50p 4185
04/02/2020 100.50p 100.50p 99.12p 100.50p 4015
03/02/2020 100.50p 100.50p 100.50p 100.50p 0
31/01/2020 100.50p 100.50p 98.05p 100.50p 11091
30/01/2020 100.50p 100.50p 98.00p 100.50p 30000
29/01/2020 100.50p 100.50p 100.50p 100.50p 0
28/01/2020 100.50p 100.50p 99.25p 100.50p 11034
27/01/2020 100.50p 101.59p 99.25p 100.50p 5984
24/01/2020 100.50p 101.59p 100.00p 100.50p 80213
23/01/2020 100.50p 100.50p 100.50p 100.50p 16895
22/01/2020 101.00p 101.63p 99.58p 100.50p 4631
21/01/2020 101.00p 101.99p 100.25p 101.00p 18205
20/01/2020 101.50p 102.00p 101.00p 101.00p 1995
17/01/2020 101.50p 102.70p 101.00p 101.50p 31928
16/01/2020 99.00p 102.00p 99.00p 101.00p 10504
15/01/2020 98.00p 100.60p 98.00p 99.00p 25514
14/01/2020 96.50p 100.00p 96.50p 98.00p 56390
13/01/2020 96.50p 96.50p 96.25p 96.50p 5160
10/01/2020 96.50p 96.50p 96.50p 96.50p 0
09/01/2020 96.50p 96.50p 96.25p 96.50p 405
08/01/2020 96.50p 96.50p 96.25p 96.50p 13855
07/01/2020 96.50p 96.50p 96.25p 96.50p 535
06/01/2020 96.50p 96.50p 96.00p 96.50p 14876
03/01/2020 96.50p 96.50p 96.50p 96.50p 0
02/01/2020 96.50p 98.75p 96.50p 96.50p 13853
31/12/2019 96.50p 98.75p 96.50p 96.50p 251
30/12/2019 96.50p 98.75p 96.50p 96.50p 2500
27/12/2019 96.50p 96.50p 96.50p 96.50p 0
24/12/2019 95.50p 98.00p 95.50p 96.50p 2936
23/12/2019 95.50p 95.50p 95.50p 95.50p 0
20/12/2019 95.50p 98.00p 95.50p 95.50p 48
19/12/2019 94.00p 95.50p 94.00p 95.50p 9915
18/12/2019 94.00p 95.00p 93.00p 94.00p 6925
17/12/2019 94.00p 95.00p 93.96p 94.00p 12917
16/12/2019 93.00p 95.00p 92.92p 94.00p 17762
13/12/2019 93.00p 94.80p 92.92p 93.00p 7697
12/12/2019 93.50p 94.95p 93.50p 93.50p 2087
11/12/2019 93.50p 95.50p 93.38p 93.50p 29974
10/12/2019 93.50p 95.75p 93.38p 93.50p 15260
09/12/2019 93.50p 96.00p 93.35p 93.50p 13989
06/12/2019 93.50p 96.00p 93.25p 93.50p 11875
05/12/2019 90.50p 94.00p 90.50p 93.50p 22
04/12/2019 90.50p 90.50p 90.50p 90.50p 10752
03/12/2019 90.50p 93.00p 90.50p 90.50p 5000
02/12/2019 90.50p 90.50p 90.10p 90.50p 14847
29/11/2019 90.50p 90.50p 90.00p 90.50p 103334
28/11/2019 90.50p 90.50p 90.50p 90.50p 0
27/11/2019 90.50p 90.50p 90.50p 90.50p 0
26/11/2019 90.50p 92.45p 90.00p 90.50p 24800
25/11/2019 90.50p 90.50p 90.50p 90.50p 13966
22/11/2019 90.50p 90.50p 90.50p 90.50p 0
21/11/2019 90.50p 93.00p 90.50p 90.50p 51
20/11/2019 90.50p 90.50p 78.00p 90.50p 5268832
19/11/2019 90.50p 90.50p 90.06p 90.50p 3343
18/11/2019 90.50p 93.00p 90.06p 90.50p 8980
15/11/2019 90.50p 90.50p 90.50p 90.50p 5000
14/11/2019 90.50p 93.00p 90.50p 90.50p 689
13/11/2019 90.50p 90.50p 90.06p 90.50p 6000
12/11/2019 90.50p 90.50p 90.50p 90.50p 0
11/11/2019 90.50p 90.50p 90.50p 90.50p 10699
08/11/2019 90.50p 90.50p 90.50p 90.50p 0
07/11/2019 90.50p 93.00p 88.50p 90.50p 45632
06/11/2019 90.50p 92.95p 90.50p 90.50p 1061
05/11/2019 90.50p 92.95p 90.50p 90.50p 536
04/11/2019 90.50p 92.45p 89.50p 90.50p 7743
01/11/2019 90.50p 93.00p 90.50p 90.50p 11631
31/10/2019 90.50p 90.50p 90.50p 90.50p 12500
30/10/2019 90.50p 93.00p 90.50p 90.50p 4316
29/10/2019 90.50p 90.50p 89.00p 90.50p 2608
28/10/2019 90.50p 93.00p 90.50p 90.50p 3250
25/10/2019 90.50p 93.00p 90.50p 90.50p 6819
24/10/2019 90.50p 90.50p 90.50p 90.50p 0
23/10/2019 89.50p 92.00p 89.50p 90.50p 1630
22/10/2019 89.50p 92.00p 89.50p 90.00p 59637
21/10/2019 89.50p 91.25p 89.50p 89.50p 5133
18/10/2019 88.50p 90.25p 87.44p 89.00p 47458
17/10/2019 86.00p 88.50p 86.00p 88.50p 5897
16/10/2019 85.50p 86.45p 85.50p 86.00p 53793
15/10/2019 85.50p 86.45p 85.50p 85.50p 5171
14/10/2019 85.50p 85.50p 83.00p 85.50p 10000
11/10/2019 84.50p 86.00p 84.50p 85.50p 5000
10/10/2019 84.00p 84.50p 83.50p 84.50p 24434
09/10/2019 84.00p 84.00p 84.00p 84.00p 0
08/10/2019 84.00p 84.00p 84.00p 84.00p 10000
07/10/2019 84.00p 84.00p 84.00p 84.00p 0
04/10/2019 82.50p 84.00p 82.20p 84.00p 11291
03/10/2019 81.50p 82.04p 81.50p 81.50p 21870
02/10/2019 81.50p 81.50p 81.50p 81.50p 0
01/10/2019 82.00p 82.10p 81.50p 81.50p 4847
30/09/2019 81.50p 81.50p 81.00p 81.00p 104900
27/09/2019 81.50p 82.00p 81.40p 82.00p 3000
26/09/2019 81.50p 82.00p 81.50p 82.00p 0
25/09/2019 81.50p 82.00p 81.40p 82.00p 8157
24/09/2019 81.50p 82.00p 80.00p 82.00p 54537
23/09/2019 81.50p 81.50p 81.08p 81.50p 1996
20/09/2019 81.50p 81.50p 81.50p 81.50p 0
19/09/2019 81.50p 81.50p 81.50p 81.50p 0
18/09/2019 81.50p 81.50p 81.08p 81.50p 1250
17/09/2019 81.50p 81.50p 80.00p 81.50p 1447
16/09/2019 81.50p 81.50p 81.50p 81.50p 0
13/09/2019 81.50p 81.50p 80.00p 81.50p 8932
12/09/2019 81.50p 81.50p 81.50p 81.50p 0
11/09/2019 81.50p 81.50p 80.50p 81.50p 25000
10/09/2019 81.50p 81.50p 80.00p 81.50p 5000
09/09/2019 81.50p 81.50p 81.50p 81.50p 0
06/09/2019 81.50p 81.50p 80.25p 81.50p 2989
05/09/2019 81.50p 81.50p 80.50p 81.50p 6393
04/09/2019 81.50p 81.50p 80.00p 81.50p 3785
03/09/2019 81.50p 81.50p 80.00p 81.50p 7500
02/09/2019 81.50p 81.50p 81.50p 81.50p 0

*Close Price adjusted for both dividends and splits