UK Markets closed

Menhaden Capital PLC (MHN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
112.500.00 (0.00%)
At close: 02:47PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021112.50111.03111.00112.50112.501,854
02 Dec 2021112.50112.75111.00112.50112.5035,409
01 Dec 2021113.00112.75111.20112.50112.5010,417
30 Nov 2021113.00112.80111.44112.50112.5036,152
29 Nov 2021113.00112.80112.80113.00113.009,938
26 Nov 2021113.00112.50111.00113.00113.0048,284
25 Nov 2021113.50114.13112.00113.50113.5090,253
24 Nov 2021113.50113.27112.00113.50113.5051,219
23 Nov 2021113.50113.30112.45113.50113.5074,100
22 Nov 2021114.00113.94112.00113.50113.50108,350
19 Nov 2021114.00114.00112.46114.00114.0034,266
18 Nov 2021114.00114.00112.01114.00114.0091,969
17 Nov 2021114.00112.90112.87114.00114.0017,715
16 Nov 2021114.00112.90112.01114.00114.0021,177
15 Nov 2021114.00115.12112.00114.00114.0069,133
12 Nov 2021114.00112.88112.30114.00114.0024,908
11 Nov 2021114.00112.96110.90114.00114.0085,999
10 Nov 2021114.00113.00112.01114.00114.0042,068
09 Nov 2021114.00114.50105.75114.00114.003,001,789
08 Nov 2021114.00114.98112.26114.00114.0049,668
05 Nov 2021114.00114.98112.00114.00114.00190,896
04 Nov 2021114.00114.98112.25114.00114.0015,918
03 Nov 2021114.00114.99112.20114.00114.0041,831
02 Nov 2021114.00115.00112.00114.00114.0031,310
01 Nov 2021114.00116.00112.00114.00114.0068,588
29 Oct 2021113.50114.16112.00114.00114.0078,505
28 Oct 2021112.00114.00111.00113.50113.5088,942
27 Oct 2021111.00111.50110.00112.00112.00128,450
26 Oct 2021111.00110.97110.00111.00111.0072,407
25 Oct 2021111.00111.00110.00111.00111.0012,981
22 Oct 2021111.00111.00110.00111.00111.0015,064
21 Oct 2021111.00110.80110.00111.00111.0020,291
20 Oct 2021111.00111.00110.00111.00111.0027,189
19 Oct 2021110.50111.00109.00111.00111.0076,500
18 Oct 2021111.00110.25109.00110.50110.5017,919
15 Oct 2021110.00110.25107.00110.50110.5027,439
14 Oct 2021110.00108.00108.00110.00110.0017,100
13 Oct 2021110.00109.70108.00110.00110.0040,730
12 Oct 2021110.00109.90108.00110.00110.0029,013
11 Oct 2021110.00110.00108.00110.00110.0062,748
08 Oct 2021110.00109.90109.88110.00110.008,432
07 Oct 2021110.00110.00108.00110.00110.0015,141
06 Oct 2021111.00112.00108.00110.00110.0033,038
05 Oct 2021112.00113.00109.00111.00111.0012,825
04 Oct 2021112.00111.50110.00112.00112.0033,870
01 Oct 2021113.00114.00110.00112.00112.0031,759
30 Sept 2021113.00111.00108.00113.00113.0014,000
29 Sept 2021113.50113.60110.50113.00113.0080,260
28 Sept 2021113.50114.00112.15113.50113.5026,277
27 Sept 2021113.50114.00112.15113.50113.5025,950
24 Sept 2021113.50113.17112.15113.50113.5043,679
23 Sept 2021113.50112.50111.50113.50113.50824,113
22 Sept 2021113.50113.00111.00113.50113.50402,247
21 Sept 2021113.00113.25111.00113.50113.5063,664
20 Sept 2021113.50114.00111.00113.00113.0048,139
17 Sept 2021113.50114.22112.00113.50113.5058,744
16 Sept 2021113.50114.45112.00113.50113.5025,262
15 Sept 2021113.50114.50112.00113.50113.5012,221
14 Sept 2021115.00115.24112.55113.50113.5039,518
13 Sept 2021115.00115.00115.00115.00115.00-
10 Sept 2021115.00115.75113.00115.00115.0088,264
09 Sept 2021115.00116.25113.00115.00115.0015,011
08 Sept 2021115.00116.56113.00115.00115.00118,949
07 Sept 2021113.50117.00113.00115.00115.0075,398
06 Sept 2021113.00115.00111.69113.50113.50180,366
03 Sept 2021110.00113.50110.00112.00112.00233,957
02 Sept 2021109.50111.00109.30110.00110.00594,336
01 Sept 2021109.50109.53108.00109.50109.50586,242
31 Aug 2021109.50109.56109.25109.50109.5021,543
27 Aug 2021109.50109.57109.57109.50109.5032,210
26 Aug 2021109.50109.57109.57109.50109.507,251
25 Aug 2021109.00109.59109.57109.50109.5078,727
24 Aug 2021109.00109.70107.00109.00109.0075,373
23 Aug 2021109.00108.99108.70109.00109.0027,802
20 Aug 2021109.00109.00109.00109.00109.00-
19 Aug 2021109.00108.80107.25109.00109.0011,000
18 Aug 2021109.00109.00107.00109.00109.0046,802
17 Aug 2021109.00109.00108.90109.00109.0061,336
16 Aug 2021109.50109.90107.00109.00109.0067,754
13 Aug 2021109.50110.00108.00109.50109.50280,464
12 Aug 2021108.00110.00108.55109.50109.5085,334
11 Aug 2021107.50111.00107.63108.00108.00103,658
10 Aug 2021107.50107.50107.30107.50107.5016,457
09 Aug 2021107.50107.35106.00107.50107.5042,776
06 Aug 2021108.00107.60107.00108.00108.0075,450
05 Aug 2021108.00107.65107.00108.00108.0036,138
04 Aug 2021108.00107.88107.00108.00108.0014,554
03 Aug 2021108.00108.75107.00108.00108.0083,575
02 Aug 2021108.00107.80107.00108.00108.0021,411
30 Jul 2021108.00107.55107.00108.00108.00104,686
29 Jul 2021108.00107.55107.00108.00108.0011,695
28 Jul 2021108.00108.00106.00108.00108.0029,679
27 Jul 2021108.00109.00107.55108.00108.00193,392
26 Jul 2021108.00107.59107.00108.00108.0028,563
23 Jul 2021108.00107.60105.50108.00108.0022,165
22 Jul 2021108.00107.60107.60108.00108.0035,807
21 Jul 2021108.00107.70107.00108.00108.0041,178
20 Jul 2021108.00107.75107.00108.00108.005,431
19 Jul 2021108.00108.00107.00108.00108.0065,129
16 Jul 2021108.00108.98107.00108.00108.0094,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...