MHN.L - Menhaden Capital PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202399.5099.9999.5099.5099.5010,023
25 May 202399.5099.8099.8099.5099.509,000
24 May 202399.5099.6099.5099.5099.504,500
23 May 202399.5099.5099.5099.5099.50-
22 May 202399.50100.00100.0099.5099.5017,000
19 May 202399.50100.00100.0099.5099.5019,895
18 May 202398.0099.5098.5399.5099.5030,500
17 May 202396.5097.0097.0097.2597.256,400
16 May 202396.5097.0097.0096.5096.505,241
15 May 202394.2598.0095.8396.5096.5072,563
12 May 202393.7595.0092.8094.0094.001,060,272
11 May 202393.7595.1092.5093.0093.00388,344
10 May 202393.7594.5094.0093.7593.7527,000
09 May 202393.7593.0393.0393.7593.752,029
05 May 202393.7594.0092.5093.7593.7533,870
04 May 202393.7593.7593.7593.7593.75-
03 May 202393.7595.0094.5093.7593.758,734
02 May 202393.7594.5093.0393.7593.751,249
28 Apr 202393.5095.0092.7693.7593.7565,359
27 Apr 202393.0094.0091.8893.0093.0050,275
26 Apr 202391.5094.0092.5093.0093.00116,476
25 Apr 202391.5092.5090.0091.5091.502,387
24 Apr 202393.0092.7090.5091.0091.0042,819
21 Apr 202393.2593.0091.5093.0093.0010,921
20 Apr 202393.5093.2092.0093.2593.2514,142
19 Apr 202394.5093.2593.0093.7593.7555,306
18 Apr 202395.5094.6093.2595.0095.0024,879
17 Apr 202395.5093.0093.0095.5095.50100,000
14 Apr 202395.5094.6093.3695.5095.5032,785
13 Apr 202395.5095.0094.0095.5095.5038,331
12 Apr 202395.5094.2094.2095.5095.507,130
11 Apr 202395.5095.0094.0095.5095.5023,433
06 Apr 202395.5095.5095.5095.5095.50-
05 Apr 202395.5096.0094.0095.5095.509,512
04 Apr 202395.5095.5095.5095.5095.50-
03 Apr 202395.5096.0094.0095.5095.5062,385
31 Mar 202395.5095.0094.1895.5095.5080,009
30 Mar 202395.5095.4094.1895.5095.5057,500
29 Mar 202395.5095.5094.1595.5095.508,230
28 Mar 202395.5095.5095.5095.5095.50-
27 Mar 202395.5094.3894.3895.5095.501,302
24 Mar 202395.5095.0094.0095.5095.5028,128
23 Mar 202395.5094.5094.0095.5095.5051,338
22 Mar 202395.5095.5095.5095.5095.50-
21 Mar 202395.0095.0095.0095.0095.00-
20 Mar 202393.5093.0093.0094.5094.5050,000
17 Mar 202394.5094.5393.0094.5094.50204,944
16 Mar 202394.2593.1593.0094.5094.5053,142
15 Mar 202394.5094.3993.0094.2594.2531,522
14 Mar 202393.5093.0093.0094.0094.0050,000
13 Mar 202394.5093.0092.0094.0094.0092,500
10 Mar 202395.2595.3994.0094.2594.2520,411
09 Mar 202396.0095.0095.0096.0096.0050,000
08 Mar 202396.0096.0095.0096.0096.0070,746
07 Mar 202396.0096.0095.0096.0096.0020,000
06 Mar 202396.0096.0096.0096.0096.00-
03 Mar 202395.7594.6394.5095.7595.7525,086
02 Mar 202395.2595.2295.1395.2595.253,196
01 Mar 202394.7595.0093.5095.0095.0018,981
28 Feb 202394.7595.3994.0095.0095.00210,209
27 Feb 202395.2594.0094.0095.2595.2580,350
24 Feb 202395.7595.5095.0095.7595.75267,188
23 Feb 202394.7594.5094.0095.7595.755,002
22 Feb 202394.7595.3893.5094.7594.7529,750
21 Feb 202395.2595.8894.2595.2595.251,081
20 Feb 202395.2595.0094.5095.7595.7539,757
17 Feb 202395.2594.5094.0095.2595.2559,000
16 Feb 202394.5095.0093.8194.5094.50119,856
15 Feb 202394.0094.0093.5094.5094.50123,218
14 Feb 202394.0092.8692.5094.0094.0030,200
13 Feb 202394.5094.5093.0094.5094.5053,300
10 Feb 202394.0094.5093.0094.5094.50210,624
09 Feb 202394.0094.0091.5094.2594.2549,106
08 Feb 202393.5094.0094.0094.0094.0011,000
07 Feb 202393.0094.0091.6593.0093.0044,173
06 Feb 202392.5092.0092.0093.0093.0035,927
03 Feb 202389.7592.0089.5092.0092.00101,390
02 Feb 202387.2591.0086.5089.7589.7527,656
01 Feb 202387.0088.5085.5087.0087.0039,347
31 Jan 202387.0087.9685.5087.0087.0025,210
30 Jan 202387.0088.0085.5087.0087.0031,039
27 Jan 202387.0089.0087.9987.0087.0022,500
26 Jan 202387.0088.0087.9987.0087.0033,714
25 Jan 202388.0086.0085.5787.2587.2518,769
24 Jan 202388.0089.0085.0088.0088.00134,222
23 Jan 202388.0088.9486.0088.0088.0037,947
20 Jan 202388.0088.6086.0088.0088.008,942
19 Jan 202388.0088.0088.0088.0088.00-
18 Jan 202388.5088.5088.5088.5088.50-
17 Jan 202388.5089.5086.5088.5088.50138,277
16 Jan 202388.5089.5086.5088.5088.505,650
13 Jan 202388.5086.5086.5088.5088.508,755
12 Jan 202388.0089.5086.5088.5088.507,616
11 Jan 202388.0089.0086.0088.0088.0018,316
10 Jan 202388.7588.5085.1088.0088.0038,351
09 Jan 202389.0087.3086.1089.0089.0025,909
06 Jan 202389.0089.9687.0089.0089.003,300
05 Jan 202389.0089.9687.0089.0089.00109,678
04 Jan 202388.7588.2587.0089.0089.005,140
03 Jan 202389.0089.6488.0089.0089.0016,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...