Mail

MHN.L - Menhaden Capital PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	99.50	99.99	99.50	99.50	99.50	10,023
25 May 2023	99.50	99.80	99.80	99.50	99.50	9,000
24 May 2023	99.50	99.60	99.50	99.50	99.50	4,500
23 May 2023	99.50	99.50	99.50	99.50	99.50	-
22 May 2023	99.50	100.00	100.00	99.50	99.50	17,000
19 May 2023	99.50	100.00	100.00	99.50	99.50	19,895
18 May 2023	98.00	99.50	98.53	99.50	99.50	30,500
17 May 2023	96.50	97.00	97.00	97.25	97.25	6,400
16 May 2023	96.50	97.00	97.00	96.50	96.50	5,241
15 May 2023	94.25	98.00	95.83	96.50	96.50	72,563
12 May 2023	93.75	95.00	92.80	94.00	94.00	1,060,272
11 May 2023	93.75	95.10	92.50	93.00	93.00	388,344
10 May 2023	93.75	94.50	94.00	93.75	93.75	27,000
09 May 2023	93.75	93.03	93.03	93.75	93.75	2,029
05 May 2023	93.75	94.00	92.50	93.75	93.75	33,870
04 May 2023	93.75	93.75	93.75	93.75	93.75	-
03 May 2023	93.75	95.00	94.50	93.75	93.75	8,734
02 May 2023	93.75	94.50	93.03	93.75	93.75	1,249
28 Apr 2023	93.50	95.00	92.76	93.75	93.75	65,359
27 Apr 2023	93.00	94.00	91.88	93.00	93.00	50,275
26 Apr 2023	91.50	94.00	92.50	93.00	93.00	116,476
25 Apr 2023	91.50	92.50	90.00	91.50	91.50	2,387
24 Apr 2023	93.00	92.70	90.50	91.00	91.00	42,819
21 Apr 2023	93.25	93.00	91.50	93.00	93.00	10,921
20 Apr 2023	93.50	93.20	92.00	93.25	93.25	14,142
19 Apr 2023	94.50	93.25	93.00	93.75	93.75	55,306
18 Apr 2023	95.50	94.60	93.25	95.00	95.00	24,879
17 Apr 2023	95.50	93.00	93.00	95.50	95.50	100,000
14 Apr 2023	95.50	94.60	93.36	95.50	95.50	32,785
13 Apr 2023	95.50	95.00	94.00	95.50	95.50	38,331
12 Apr 2023	95.50	94.20	94.20	95.50	95.50	7,130
11 Apr 2023	95.50	95.00	94.00	95.50	95.50	23,433
06 Apr 2023	95.50	95.50	95.50	95.50	95.50	-
05 Apr 2023	95.50	96.00	94.00	95.50	95.50	9,512
04 Apr 2023	95.50	95.50	95.50	95.50	95.50	-
03 Apr 2023	95.50	96.00	94.00	95.50	95.50	62,385
31 Mar 2023	95.50	95.00	94.18	95.50	95.50	80,009
30 Mar 2023	95.50	95.40	94.18	95.50	95.50	57,500
29 Mar 2023	95.50	95.50	94.15	95.50	95.50	8,230
28 Mar 2023	95.50	95.50	95.50	95.50	95.50	-
27 Mar 2023	95.50	94.38	94.38	95.50	95.50	1,302
24 Mar 2023	95.50	95.00	94.00	95.50	95.50	28,128
23 Mar 2023	95.50	94.50	94.00	95.50	95.50	51,338
22 Mar 2023	95.50	95.50	95.50	95.50	95.50	-
21 Mar 2023	95.00	95.00	95.00	95.00	95.00	-
20 Mar 2023	93.50	93.00	93.00	94.50	94.50	50,000
17 Mar 2023	94.50	94.53	93.00	94.50	94.50	204,944
16 Mar 2023	94.25	93.15	93.00	94.50	94.50	53,142
15 Mar 2023	94.50	94.39	93.00	94.25	94.25	31,522
14 Mar 2023	93.50	93.00	93.00	94.00	94.00	50,000
13 Mar 2023	94.50	93.00	92.00	94.00	94.00	92,500
10 Mar 2023	95.25	95.39	94.00	94.25	94.25	20,411
09 Mar 2023	96.00	95.00	95.00	96.00	96.00	50,000
08 Mar 2023	96.00	96.00	95.00	96.00	96.00	70,746
07 Mar 2023	96.00	96.00	95.00	96.00	96.00	20,000
06 Mar 2023	96.00	96.00	96.00	96.00	96.00	-
03 Mar 2023	95.75	94.63	94.50	95.75	95.75	25,086
02 Mar 2023	95.25	95.22	95.13	95.25	95.25	3,196
01 Mar 2023	94.75	95.00	93.50	95.00	95.00	18,981
28 Feb 2023	94.75	95.39	94.00	95.00	95.00	210,209
27 Feb 2023	95.25	94.00	94.00	95.25	95.25	80,350
24 Feb 2023	95.75	95.50	95.00	95.75	95.75	267,188
23 Feb 2023	94.75	94.50	94.00	95.75	95.75	5,002
22 Feb 2023	94.75	95.38	93.50	94.75	94.75	29,750
21 Feb 2023	95.25	95.88	94.25	95.25	95.25	1,081
20 Feb 2023	95.25	95.00	94.50	95.75	95.75	39,757
17 Feb 2023	95.25	94.50	94.00	95.25	95.25	59,000
16 Feb 2023	94.50	95.00	93.81	94.50	94.50	119,856
15 Feb 2023	94.00	94.00	93.50	94.50	94.50	123,218
14 Feb 2023	94.00	92.86	92.50	94.00	94.00	30,200
13 Feb 2023	94.50	94.50	93.00	94.50	94.50	53,300
10 Feb 2023	94.00	94.50	93.00	94.50	94.50	210,624
09 Feb 2023	94.00	94.00	91.50	94.25	94.25	49,106
08 Feb 2023	93.50	94.00	94.00	94.00	94.00	11,000
07 Feb 2023	93.00	94.00	91.65	93.00	93.00	44,173
06 Feb 2023	92.50	92.00	92.00	93.00	93.00	35,927
03 Feb 2023	89.75	92.00	89.50	92.00	92.00	101,390
02 Feb 2023	87.25	91.00	86.50	89.75	89.75	27,656
01 Feb 2023	87.00	88.50	85.50	87.00	87.00	39,347
31 Jan 2023	87.00	87.96	85.50	87.00	87.00	25,210
30 Jan 2023	87.00	88.00	85.50	87.00	87.00	31,039
27 Jan 2023	87.00	89.00	87.99	87.00	87.00	22,500
26 Jan 2023	87.00	88.00	87.99	87.00	87.00	33,714
25 Jan 2023	88.00	86.00	85.57	87.25	87.25	18,769
24 Jan 2023	88.00	89.00	85.00	88.00	88.00	134,222
23 Jan 2023	88.00	88.94	86.00	88.00	88.00	37,947
20 Jan 2023	88.00	88.60	86.00	88.00	88.00	8,942
19 Jan 2023	88.00	88.00	88.00	88.00	88.00	-
18 Jan 2023	88.50	88.50	88.50	88.50	88.50	-
17 Jan 2023	88.50	89.50	86.50	88.50	88.50	138,277
16 Jan 2023	88.50	89.50	86.50	88.50	88.50	5,650
13 Jan 2023	88.50	86.50	86.50	88.50	88.50	8,755
12 Jan 2023	88.00	89.50	86.50	88.50	88.50	7,616
11 Jan 2023	88.00	89.00	86.00	88.00	88.00	18,316
10 Jan 2023	88.75	88.50	85.10	88.00	88.00	38,351
09 Jan 2023	89.00	87.30	86.10	89.00	89.00	25,909
06 Jan 2023	89.00	89.96	87.00	89.00	89.00	3,300
05 Jan 2023	89.00	89.96	87.00	89.00	89.00	109,678
04 Jan 2023	88.75	88.25	87.00	89.00	89.00	5,140
03 Jan 2023	89.00	89.64	88.00	89.00	89.00	16,266
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...