Menhaden Capital PLC (MHN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:33PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 104.00 | 103.64 | 103.64 | 104.00 | 104.00 | 58,264 |
| 25 Apr 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 145,148 |
| 24 Apr 2024 | 104.00 | 103.70 | 103.00 | 103.00 | 103.00 | 76,673 |
| 23 Apr 2024 | 104.00 | 103.70 | 103.00 | 104.00 | 104.00 | 43,889 |
| 22 Apr 2024 | 104.00 | 103.70 | 103.00 | 104.00 | 104.00 | 72,228 |
| 19 Apr 2024 | 104.00 | 103.70 | 103.00 | 104.00 | 104.00 | 15,723 |
| 18 Apr 2024 | 104.00 | 103.02 | 103.02 | 104.00 | 104.00 | 3,270 |
| 17 Apr 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,062 |
| 16 Apr 2024 | 104.00 | 103.70 | 103.00 | 104.00 | 104.00 | 31,411 |
| 15 Apr 2024 | 104.00 | 103.75 | 103.00 | 104.00 | 104.00 | 136,688 |
| 12 Apr 2024 | 104.00 | 104.00 | 103.70 | 104.00 | 104.00 | 62,984 |
| 11 Apr 2024 | 104.00 | 103.75 | 103.00 | 104.00 | 104.00 | 40,000 |
| 10 Apr 2024 | 104.00 | 103.75 | 103.00 | 104.00 | 104.00 | 28,940 |
| 09 Apr 2024 | 104.00 | 103.75 | 103.00 | 104.00 | 104.00 | 37,482 |
| 08 Apr 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 111,618 |
| 05 Apr 2024 | 104.00 | 103.80 | 103.00 | 104.00 | 104.00 | 37,342 |
| 04 Apr 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 547,750 |
| 03 Apr 2024 | 104.00 | 105.00 | 103.98 | 104.00 | 104.00 | 232,478 |
| 02 Apr 2024 | 104.00 | 103.98 | 103.98 | 104.00 | 104.00 | 18,808 |
| 28 Mar 2024 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | 104,487 |
| 27 Mar 2024 | 104.00 | 104.58 | 103.06 | 104.00 | 104.00 | 54,787 |
| 26 Mar 2024 | 104.00 | 104.00 | 103.06 | 104.00 | 104.00 | 2,100 |
| 25 Mar 2024 | 104.00 | 104.00 | 103.05 | 104.00 | 104.00 | 50,040 |
| 22 Mar 2024 | 104.00 | 104.00 | 103.03 | 104.00 | 104.00 | 11,870 |
| 21 Mar 2024 | 103.50 | 105.00 | 102.13 | 104.00 | 104.00 | 80,513 |
| 20 Mar 2024 | 103.50 | 105.00 | 102.00 | 103.50 | 103.50 | 214,186 |
| 19 Mar 2024 | 102.50 | 105.00 | 101.50 | 103.50 | 103.50 | 23,870 |
| 18 Mar 2024 | 102.50 | 104.00 | 101.50 | 104.00 | 104.00 | 52,373 |
| 15 Mar 2024 | 102.50 | 103.20 | 101.51 | 102.50 | 102.50 | 10,639 |
| 14 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 13 Mar 2024 | 102.50 | 103.34 | 101.50 | 102.50 | 102.50 | 53,410 |
| 12 Mar 2024 | 102.50 | 103.34 | 102.22 | 102.50 | 102.50 | 10,233 |
| 11 Mar 2024 | 102.50 | 103.37 | 102.10 | 102.50 | 102.50 | 29,219 |
| 08 Mar 2024 | 103.50 | 103.75 | 103.75 | 103.50 | 103.50 | 8,000 |
| 07 Mar 2024 | 103.50 | 103.00 | 102.00 | 103.50 | 103.50 | 703,179 |
| 06 Mar 2024 | 103.50 | 104.74 | 103.00 | 103.50 | 103.50 | 381,154 |
| 05 Mar 2024 | 104.00 | 104.40 | 103.75 | 104.00 | 104.00 | 119,682 |
| 04 Mar 2024 | 102.50 | 105.00 | 101.85 | 104.00 | 104.00 | 239,739 |
| 01 Mar 2024 | 101.50 | 103.00 | 100.63 | 102.00 | 102.00 | 944,448 |
| 29 Feb 2024 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | 142,000 |
| 28 Feb 2024 | 102.50 | 103.00 | 101.80 | 102.50 | 102.50 | 200,000 |
| 27 Feb 2024 | 102.50 | 102.95 | 101.80 | 102.50 | 102.50 | 222,539 |
| 26 Feb 2024 | 102.50 | 103.00 | 101.75 | 102.50 | 102.50 | 20,000 |
| 23 Feb 2024 | 102.50 | 103.20 | 101.15 | 102.50 | 102.50 | 29,820 |
| 22 Feb 2024 | 102.50 | 103.25 | 101.50 | 102.50 | 102.50 | 1,353,727 |
| 21 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 20 Feb 2024 | 103.50 | 102.50 | 102.45 | 103.50 | 103.50 | 25,336 |
| 19 Feb 2024 | 103.50 | 104.00 | 102.45 | 103.50 | 103.50 | 28,142 |
| 16 Feb 2024 | 103.50 | 104.00 | 102.45 | 103.50 | 103.50 | 22,891 |
| 15 Feb 2024 | 103.50 | 104.00 | 104.00 | 103.50 | 103.50 | 293 |
| 14 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 13 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 12 Feb 2024 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 256,815 |
| 09 Feb 2024 | 103.50 | 105.00 | 103.25 | 103.50 | 103.50 | 44,153 |
| 08 Feb 2024 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | 411,377 |
| 07 Feb 2024 | 102.50 | 103.98 | 102.00 | 102.50 | 102.50 | 137,903 |
| 06 Feb 2024 | 102.50 | 104.00 | 104.00 | 102.50 | 102.50 | 12,418 |
| 05 Feb 2024 | 102.00 | 104.00 | 104.00 | 102.00 | 102.00 | 25,500 |
| 02 Feb 2024 | 102.00 | 104.00 | 100.00 | 102.00 | 102.00 | 110,021 |
| 01 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 31 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 30 Jan 2024 | 102.50 | 101.50 | 101.00 | 102.50 | 102.50 | 8,689 |
| 29 Jan 2024 | 102.50 | 101.50 | 101.50 | 102.50 | 102.50 | 6,000 |
| 26 Jan 2024 | 102.50 | 103.90 | 102.00 | 102.50 | 102.50 | 18,797 |
| 25 Jan 2024 | 103.00 | 103.90 | 102.00 | 103.00 | 103.00 | 260,085 |
| 24 Jan 2024 | 103.50 | 103.00 | 101.00 | 103.00 | 103.00 | 489,924 |
| 23 Jan 2024 | 101.00 | 104.00 | 101.15 | 102.50 | 102.50 | 16,347 |
| 22 Jan 2024 | 99.75 | 101.00 | 99.50 | 100.75 | 100.75 | 30,813 |
| 19 Jan 2024 | 99.75 | 100.88 | 100.00 | 99.75 | 99.75 | 365,378 |
| 18 Jan 2024 | 99.50 | 101.00 | 99.00 | 99.75 | 99.75 | 687,098 |
| 17 Jan 2024 | 99.50 | 99.50 | 99.25 | 99.25 | 99.25 | 257,040 |
| 16 Jan 2024 | 99.75 | 100.50 | 98.50 | 99.75 | 99.75 | 134,278 |
| 15 Jan 2024 | 100.30 | 100.40 | 98.50 | 99.75 | 99.75 | 11,482 |
| 12 Jan 2024 | 99.75 | 99.10 | 99.10 | 99.75 | 99.75 | 1,826 |
| 11 Jan 2024 | 99.75 | 100.50 | 100.50 | 99.75 | 99.75 | 6,000 |
| 10 Jan 2024 | 99.75 | 100.50 | 100.50 | 99.75 | 99.75 | 198 |
| 09 Jan 2024 | 99.75 | 99.10 | 99.10 | 99.75 | 99.75 | 454 |
| 08 Jan 2024 | 99.75 | 100.50 | 98.50 | 99.75 | 99.75 | 38,293 |
| 05 Jan 2024 | 100.50 | 100.50 | 99.13 | 100.50 | 100.50 | 28,971 |
| 04 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 03 Jan 2024 | 100.50 | 100.50 | 99.00 | 100.50 | 100.50 | 62,891 |
| 02 Jan 2024 | 100.50 | 100.50 | 99.84 | 100.50 | 100.50 | 60,351 |
| 29 Dec 2023 | 100.75 | 99.50 | 99.50 | 100.75 | 100.75 | 10,000 |
| 28 Dec 2023 | 100.75 | 102.00 | 100.75 | 100.75 | 100.75 | 10,000 |
| 27 Dec 2023 | 100.75 | 102.00 | 102.00 | 100.75 | 100.75 | 20,000 |
| 22 Dec 2023 | 100.75 | 101.97 | 99.50 | 100.75 | 100.75 | 4,077 |
| 21 Dec 2023 | 99.75 | 104.00 | 99.90 | 100.75 | 100.75 | 58,700 |
| 20 Dec 2023 | 97.50 | 101.25 | 98.75 | 100.50 | 100.50 | 141,000 |
| 19 Dec 2023 | 97.00 | 98.05 | 98.05 | 97.00 | 97.00 | 7,697 |
| 18 Dec 2023 | 96.75 | 98.00 | 96.75 | 97.00 | 97.00 | 48,584 |
| 15 Dec 2023 | 96.75 | 98.00 | 97.88 | 96.75 | 96.75 | 5,025 |
| 14 Dec 2023 | 96.50 | 97.00 | 95.00 | 96.75 | 96.75 | 166,000 |
| 13 Dec 2023 | 96.50 | 96.50 | 95.00 | 96.50 | 96.50 | 633,571 |
| 12 Dec 2023 | 96.50 | 96.50 | 95.00 | 96.50 | 96.50 | 321,553 |
| 11 Dec 2023 | 96.50 | 96.50 | 95.75 | 96.50 | 96.50 | 17,278 |
| 08 Dec 2023 | 96.50 | 97.15 | 95.75 | 96.50 | 96.50 | 55,516 |
| 07 Dec 2023 | 96.75 | 95.50 | 95.50 | 96.50 | 96.50 | 25,000 |
| 06 Dec 2023 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 05 Dec 2023 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| 04 Dec 2023 | 96.75 | 97.30 | 95.50 | 96.75 | 96.75 | 52,569 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.