Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Menhaden Resource Efficiency (MHN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 30/07/2018 | 71.25p | 71.25p | 71.00p | 71.25p | 4873 |
| 27/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 26/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 25/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 24/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 10000 |
| 23/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 20/07/2018 | 71.25p | 71.25p | 71.00p | 71.25p | 172 |
| 19/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 18/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 17/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 16/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 10000 |
| 13/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 12/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 11/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 10/07/2018 | 71.25p | 71.25p | 70.00p | 71.25p | 10000 |
| 09/07/2018 | 71.25p | 71.25p | 70.00p | 71.25p | 10000 |
| 06/07/2018 | 71.25p | 71.25p | 70.00p | 71.25p | 10000 |
| 05/07/2018 | 71.25p | 71.25p | 70.00p | 71.25p | 10000 |
| 04/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 03/07/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 02/07/2018 | 71.25p | 71.87p | 71.25p | 71.25p | 4000 |
| 29/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 28/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 27/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 999793 |
| 26/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 35000 |
| 25/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 22/06/2018 | 71.25p | 71.87p | 71.25p | 71.25p | 2070 |
| 21/06/2018 | 71.25p | 71.88p | 70.13p | 71.25p | 157970 |
| 20/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 175000 |
| 19/06/2018 | 71.25p | 71.25p | 70.13p | 71.25p | 15000 |
| 18/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 15/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 14/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 13/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 75000 |
| 12/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 11/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 08/06/2018 | 71.25p | 71.25p | 70.00p | 71.25p | 5000 |
| 07/06/2018 | 71.25p | 71.25p | 71.16p | 71.25p | 4000 |
| 06/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 0 |
| 05/06/2018 | 71.25p | 71.25p | 70.00p | 71.25p | 9500 |
| 04/06/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 154765 |
| 01/06/2018 | 71.25p | 72.00p | 70.03p | 71.25p | 153 |
| 31/05/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 70056 |
| 30/05/2018 | 71.25p | 71.25p | 71.00p | 71.25p | 382734 |
| 29/05/2018 | 71.25p | 71.25p | 71.24p | 71.25p | 16430 |
| 25/05/2018 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 24/05/2018 | 71.25p | 72.10p | 71.00p | 71.00p | 2725 |
| 23/05/2018 | 71.25p | 71.25p | 71.25p | 71.25p | 50514 |
| 22/05/2018 | 71.25p | 72.22p | 71.25p | 71.25p | 5162 |
| 21/05/2018 | 69.50p | 71.25p | 69.50p | 71.25p | 17000 |
| 18/05/2018 | 69.00p | 69.00p | 69.00p | 69.00p | 60000 |
| 17/05/2018 | 68.00p | 69.00p | 68.00p | 69.00p | 100000 |
| 16/05/2018 | 66.50p | 70.00p | 66.50p | 68.00p | 320850 |
| 15/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 867987 |
| 14/05/2018 | 66.50p | 66.50p | 66.25p | 66.50p | 105000 |
| 11/05/2018 | 66.50p | 68.75p | 66.50p | 66.50p | 1000 |
| 10/05/2018 | 66.50p | 69.00p | 66.25p | 66.50p | 36200 |
| 09/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/05/2018 | 66.50p | 66.50p | 66.25p | 66.50p | 93 |
| 04/05/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/05/2018 | 66.50p | 69.00p | 66.50p | 66.50p | 5000 |
| 02/05/2018 | 64.50p | 68.75p | 64.50p | 66.50p | 15000 |
| 01/05/2018 | 66.00p | 68.10p | 60.99p | 64.50p | 19637 |
| 30/04/2018 | 66.00p | 68.40p | 66.00p | 66.00p | 10000 |
| 27/04/2018 | 66.00p | 66.00p | 63.66p | 66.00p | 2000 |
| 26/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 1200 |
| 24/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 20/04/2018 | 66.00p | 68.40p | 66.00p | 66.00p | 178 |
| 19/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 150000 |
| 17/04/2018 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 16/04/2018 | 66.00p | 68.96p | 66.00p | 66.00p | 2872 |
| 13/04/2018 | 64.50p | 66.00p | 66.00p | 66.00p | 0 |
| 12/04/2018 | 67.50p | 67.50p | 66.00p | 66.00p | 0 |
| 11/04/2018 | 67.50p | 67.50p | 65.25p | 67.50p | 4160 |
| 10/04/2018 | 66.50p | 66.50p | 66.00p | 66.00p | 0 |
| 09/04/2018 | 66.50p | 68.00p | 66.50p | 66.50p | 9239 |
| 06/04/2018 | 66.50p | 68.00p | 66.50p | 66.50p | 10000 |
| 05/04/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 04/04/2018 | 66.50p | 66.50p | 64.00p | 66.50p | 10000 |
| 03/04/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/03/2018 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/03/2018 | 67.50p | 67.50p | 66.50p | 66.50p | 14550 |
| 27/03/2018 | 67.50p | 67.50p | 65.55p | 67.50p | 733 |
| 26/03/2018 | 67.50p | 69.75p | 67.50p | 67.50p | 3000 |
| 23/03/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 22/03/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 50000 |
| 21/03/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 30000 |
| 20/03/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 250000 |
| 19/03/2018 | 67.50p | 67.50p | 67.50p | 67.50p | 40000 |
| 16/03/2018 | 67.50p | 69.50p | 67.50p | 67.50p | 2000 |
| 15/03/2018 | 67.50p | 69.50p | 67.50p | 67.50p | 10355 |
| 14/03/2018 | 66.50p | 67.50p | 66.50p | 67.50p | 790000 |
| 13/03/2018 | 67.00p | 68.75p | 66.50p | 66.50p | 0 |
| 12/03/2018 | 68.75p | 68.75p | 68.75p | 68.75p | 27500 |
| 09/03/2018 | 68.75p | 70.50p | 68.75p | 68.75p | 14500 |
| 08/03/2018 | 70.25p | 70.25p | 68.75p | 68.75p | 80069 |
| 07/03/2018 | 70.00p | 70.85p | 69.22p | 70.25p | 15076 |
| 06/03/2018 | 69.50p | 70.00p | 69.50p | 70.00p | 2500 |
| 05/03/2018 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/03/2018 | 69.50p | 69.50p | 69.00p | 69.50p | 0 |
| 01/03/2018 | 69.50p | 69.00p | 69.00p | 69.00p | 22000 |
| 28/02/2018 | 68.50p | 69.70p | 68.50p | 69.00p | 71 |
| 27/02/2018 | 64.00p | 68.50p | 64.00p | 68.50p | 185000 |
| 26/02/2018 | 64.50p | 64.50p | 62.00p | 64.00p | 5300 |
| 23/02/2018 | 64.50p | 64.50p | 62.00p | 64.50p | 2000 |
| 22/02/2018 | 65.00p | 65.00p | 63.00p | 65.00p | 315000 |
| 21/02/2018 | 65.50p | 65.50p | 63.00p | 65.00p | 26311 |
| 20/02/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/02/2018 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 16/02/2018 | 67.00p | 67.00p | 64.00p | 65.50p | 15000 |
| 15/02/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 14/02/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 13/02/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 70765 |
| 12/02/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 09/02/2018 | 67.00p | 67.00p | 67.00p | 67.00p | 0 |
| 08/02/2018 | 68.25p | 67.00p | 67.00p | 67.00p | 0 |
| 07/02/2018 | 68.25p | 67.00p | 67.00p | 67.00p | 0 |
| 06/02/2018 | 68.25p | 68.25p | 66.00p | 67.00p | 2000 |
| 05/02/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 10000 |
| 02/02/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 01/02/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 31/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 30/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 29/01/2018 | 68.25p | 68.25p | 67.57p | 68.25p | 365 |
| 26/01/2018 | 68.25p | 68.25p | 66.00p | 68.25p | 7500 |
| 25/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 24/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 23/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 22/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 19/01/2018 | 68.25p | 68.25p | 66.00p | 68.25p | 69000 |
| 18/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 50000 |
| 17/01/2018 | 68.25p | 68.25p | 66.00p | 68.25p | 1958 |
| 16/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 0 |
| 15/01/2018 | 68.25p | 68.25p | 68.25p | 68.25p | 107296 |
| 12/01/2018 | 68.25p | 68.25p | 66.00p | 68.25p | 95000 |
| 11/01/2018 | 68.25p | 68.25p | 67.00p | 67.00p | 38300 |
| 10/01/2018 | 68.50p | 68.50p | 67.50p | 68.25p | 110556 |
| 09/01/2018 | 68.25p | 69.24p | 68.25p | 68.25p | 15961 |
| 08/01/2018 | 68.50p | 68.50p | 68.25p | 68.25p | 0 |
| 05/01/2018 | 68.50p | 68.50p | 66.05p | 68.50p | 4193 |
| 04/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/01/2018 | 68.50p | 69.00p | 68.50p | 68.50p | 15000 |
| 02/01/2018 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 17000 |
| 28/12/2017 | 68.50p | 69.25p | 68.50p | 68.50p | 701 |
| 27/12/2017 | 68.50p | 71.00p | 68.50p | 68.50p | 19264 |
| 22/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 21/12/2017 | 68.50p | 69.24p | 68.50p | 68.50p | 357 |
| 20/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/12/2017 | 68.50p | 69.00p | 68.50p | 68.50p | 0 |
| 15/12/2017 | 68.50p | 69.00p | 68.50p | 69.00p | 6000 |
| 14/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 08/12/2017 | 68.50p | 68.50p | 66.00p | 68.50p | 6664 |
| 07/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 25000 |
| 06/12/2017 | 68.50p | 69.25p | 66.00p | 68.50p | 10000 |
| 05/12/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/12/2017 | 68.50p | 69.25p | 68.50p | 68.50p | 25988 |
| 01/12/2017 | 68.50p | 68.50p | 66.00p | 68.50p | 5000 |
| 30/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 28/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 27/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/11/2017 | 68.50p | 69.25p | 68.50p | 68.50p | 3531 |
| 22/11/2017 | 68.50p | 68.50p | 66.25p | 68.50p | 1000 |
| 21/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 50000 |
| 17/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/11/2017 | 68.50p | 70.00p | 68.50p | 68.50p | 424 |
| 15/11/2017 | 68.50p | 69.00p | 68.50p | 68.50p | 2707 |
| 14/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 13/11/2017 | 68.50p | 69.25p | 68.50p | 68.50p | 5839 |
| 10/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 09/11/2017 | 68.50p | 69.00p | 68.50p | 68.50p | 65000 |
| 08/11/2017 | 68.50p | 68.50p | 66.00p | 68.50p | 10000 |
| 07/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 06/11/2017 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 03/11/2017 | 68.00p | 68.50p | 68.00p | 68.50p | 0 |
| 02/11/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 01/11/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 31/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 30/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 27/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 26/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 25/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 24/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 23/10/2017 | 68.00p | 69.00p | 68.00p | 68.00p | 31 |
| 20/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 19/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 18/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 17/10/2017 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 16/10/2017 | 68.00p | 68.00p | 66.00p | 68.00p | 2600 |
*Close Price adjusted for both dividends and splits