UK markets close in 7 hours 19 minutes

Menhaden Capital PLC (MHN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
108.500.00 (0.00%)
As of 04:20PM BST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.000.000.00108.50108.50292,992
23 May 2024108.50109.65107.00108.50108.5024,300
22 May 2024108.50109.75107.03108.50108.5014,751
21 May 2024108.50109.75107.10108.50108.5055,130
20 May 2024108.50106.00106.00108.50108.501
17 May 2024107.50110.00110.00108.50108.5035,363
16 May 2024107.50109.00106.76107.50107.5022,460
15 May 2024107.00109.00106.71107.50107.5063,131
14 May 2024106.50108.00107.00107.00107.0032,454
13 May 2024105.50107.00105.85106.50106.5038,574
10 May 2024104.50105.00104.00105.50105.50123,824
09 May 2024104.00105.00103.02104.50104.5051,699
08 May 2024104.50104.18103.05104.00104.0028,994
07 May 2024104.00104.18103.05104.00104.00114,404
03 May 2024104.00105.00104.18104.00104.0061,918
02 May 2024104.00104.20103.05104.00104.00112,590
01 May 2024104.00104.00104.00104.00104.0058,070
30 Apr 2024104.50104.01104.00104.50104.50574,777
29 Apr 2024104.00105.00104.00104.50104.5084,161
26 Apr 2024104.00103.64103.64104.00104.0058,264
25 Apr 2024104.00104.00103.00104.00104.00145,148
24 Apr 2024104.00103.70103.00103.00103.0076,673
23 Apr 2024104.00103.70103.00104.00104.0043,889
22 Apr 2024104.00103.70103.00104.00104.0072,228
19 Apr 2024104.00103.70103.00104.00104.0015,723
18 Apr 2024104.00103.02103.02104.00104.003,270
17 Apr 2024104.00105.00103.00104.00104.001,062
16 Apr 2024104.00103.70103.00104.00104.0031,411
15 Apr 2024104.00103.75103.00104.00104.00136,688
12 Apr 2024104.00104.00103.70104.00104.0062,984
11 Apr 2024104.00103.75103.00104.00104.0040,000
10 Apr 2024104.00103.75103.00104.00104.0028,940
09 Apr 2024104.00103.75103.00104.00104.0037,482
08 Apr 2024104.00104.00103.00104.00104.00111,618
05 Apr 2024104.00103.80103.00104.00104.0037,342
04 Apr 2024104.00104.00103.00104.00104.00547,750
03 Apr 2024104.00105.00103.98104.00104.00232,478
02 Apr 2024104.00103.98103.98104.00104.0018,808
28 Mar 2024104.00104.00103.50104.00104.00104,487
27 Mar 2024104.00104.58103.06104.00104.0054,787
26 Mar 2024104.00104.00103.06104.00104.002,100
25 Mar 2024104.00104.00103.05104.00104.0050,040
22 Mar 2024104.00104.00103.03104.00104.0011,870
21 Mar 2024103.50105.00102.13104.00104.0080,513
20 Mar 2024103.50105.00102.00103.50103.50214,186
19 Mar 2024102.50105.00101.50103.50103.5023,870
18 Mar 2024102.50104.00101.50104.00104.0052,373
15 Mar 2024102.50103.20101.51102.50102.5010,639
14 Mar 2024102.50102.50102.50102.50102.50-
13 Mar 2024102.50103.34101.50102.50102.5053,410
12 Mar 2024102.50103.34102.22102.50102.5010,233
11 Mar 2024102.50103.37102.10102.50102.5029,219
08 Mar 2024103.50103.75103.75103.50103.508,000
07 Mar 2024103.50103.00102.00103.50103.50703,179
06 Mar 2024103.50104.74103.00103.50103.50381,154
05 Mar 2024104.00104.40103.75104.00104.00119,682
04 Mar 2024102.50105.00101.85104.00104.00239,739
01 Mar 2024101.50103.00100.63102.00102.00944,448
29 Feb 2024101.50103.00100.50101.50101.50142,000
28 Feb 2024102.50103.00101.80102.50102.50200,000
27 Feb 2024102.50102.95101.80102.50102.50222,539
26 Feb 2024102.50103.00101.75102.50102.5020,000
23 Feb 2024102.50103.20101.15102.50102.5029,820
22 Feb 2024102.50103.25101.50102.50102.501,353,727
21 Feb 2024102.50102.50102.50102.50102.50-
20 Feb 2024103.50102.50102.45103.50103.5025,336
19 Feb 2024103.50104.00102.45103.50103.5028,142
16 Feb 2024103.50104.00102.45103.50103.5022,891
15 Feb 2024103.50104.00104.00103.50103.50293
14 Feb 2024103.50103.50103.50103.50103.50-
13 Feb 2024103.50103.50103.50103.50103.50-
12 Feb 2024103.50105.00103.00104.00104.00256,815
09 Feb 2024103.50105.00103.25103.50103.5044,153
08 Feb 2024103.50105.00103.00103.50103.50411,377
07 Feb 2024102.50103.98102.00102.50102.50137,903
06 Feb 2024102.50104.00104.00102.50102.5012,418
05 Feb 2024102.00104.00104.00102.00102.0025,500
02 Feb 2024102.00104.00100.00102.00102.00110,021
01 Feb 2024102.00102.00102.00102.00102.00-
31 Jan 2024102.50102.50102.50102.50102.50-
30 Jan 2024102.50101.50101.00102.50102.508,689
29 Jan 2024102.50101.50101.50102.50102.506,000
26 Jan 2024102.50103.90102.00102.50102.5018,797
25 Jan 2024103.00103.90102.00103.00103.00260,085
24 Jan 2024103.50103.00101.00103.00103.00489,924
23 Jan 2024101.00104.00101.15102.50102.5016,347
22 Jan 202499.75101.0099.50100.75100.7530,813
19 Jan 202499.75100.88100.0099.7599.75365,378
18 Jan 202499.50101.0099.0099.7599.75687,098
17 Jan 202499.5099.5099.2599.2599.25257,040
16 Jan 202499.75100.5098.5099.7599.75134,278
15 Jan 2024100.30100.4098.5099.7599.7511,482
12 Jan 202499.7599.1099.1099.7599.751,826
11 Jan 202499.75100.50100.5099.7599.756,000
10 Jan 202499.75100.50100.5099.7599.75198
09 Jan 202499.7599.1099.1099.7599.75454
08 Jan 202499.75100.5098.5099.7599.7538,293
05 Jan 2024100.50100.5099.13100.50100.5028,971
04 Jan 2024100.50100.50100.50100.50100.50-
03 Jan 2024100.50100.5099.00100.50100.5062,891
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...