UK markets closed

Menhaden Capital PLC (MHN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
87.000.00 (0.00%)
At close: 10:18AM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Dec 202289.0088.2088.2089.0089.00116
29 Dec 202290.5089.0088.0089.0089.00152,500
28 Dec 202291.0089.3089.3090.5090.5011
23 Dec 202291.0091.0091.0091.0091.00-
22 Dec 202291.2590.5090.5091.2591.257,500
21 Dec 202292.0091.6486.0091.0091.00128,781
20 Dec 202292.0092.0092.0092.0092.00-
19 Dec 202292.2592.2592.2592.2592.25-
16 Dec 202292.2593.0093.0092.2592.251,075
15 Dec 202292.2593.0093.0092.2592.25789
14 Dec 202292.2591.5091.0091.5091.5025,000
13 Dec 202292.2592.7091.0092.2592.258,058
12 Dec 202292.2593.1991.0392.2592.251,318
09 Dec 202292.2592.5091.0092.2592.253,250
08 Dec 202292.2592.5092.0092.2592.2531,624
07 Dec 202292.2592.5091.0092.2592.2545,925
06 Dec 202292.2592.8891.0392.2592.2523,711
05 Dec 202292.2593.0091.2592.2592.2523,136
02 Dec 202292.5093.4092.0092.5092.5053,800
01 Dec 202293.0094.0090.0093.0093.0079,734
30 Nov 202292.5092.5092.5092.5092.50-
29 Nov 202292.5092.5092.5092.5092.501,070
28 Nov 202292.5091.1891.1892.5092.5011
25 Nov 202292.7591.0091.0092.7592.754,201
24 Nov 202292.7591.4491.0092.7592.7520,714
23 Nov 202292.7593.0091.0092.7592.7542,989
22 Nov 202292.7592.7592.7592.7592.75-
21 Nov 202292.7591.0091.0092.7592.7514,456
18 Nov 202292.7593.0091.4492.7592.7547,400
17 Nov 202294.0092.0091.5093.0093.0010,450
16 Nov 202294.2594.0092.0094.0094.0021,100
15 Nov 202294.2592.5092.5094.2594.2521,625
14 Nov 202294.0095.0092.0094.2594.2530,699
11 Nov 202292.0095.0092.0094.0094.00177,334
10 Nov 202292.0092.5092.0092.0092.001,637
09 Nov 202292.5092.0092.0092.0092.002,500
08 Nov 202292.5092.5092.0092.5092.503,581
07 Nov 202292.0092.5891.1092.5092.5046,067
04 Nov 202291.7592.0091.0092.0092.0077,056
03 Nov 202293.5092.0092.0092.0092.002,500
02 Nov 202293.7595.0091.0093.5093.5018,512
01 Nov 202294.0093.0592.0094.0094.00166,357
31 Oct 202294.0093.0593.0594.0094.001,000
28 Oct 202293.5093.0592.0494.0094.0012,192
27 Oct 202293.5093.5093.5093.5093.50-
26 Oct 202293.7593.7593.7593.7593.75-
25 Oct 202293.7593.6393.6393.7593.7515,000
24 Oct 202293.7593.7593.7593.7593.75-
21 Oct 202293.7593.7593.7593.7593.75-
20 Oct 202294.0093.0093.0094.0094.0025,000
19 Oct 202294.0094.0094.0094.0094.00-
18 Oct 202293.7593.2592.8494.0094.0018,425
17 Oct 202293.0092.8492.0093.7593.7587,154
14 Oct 202293.5092.9692.5093.7593.757,839
13 Oct 202294.0093.9892.0093.0093.0024,932
12 Oct 202295.7594.5094.0094.2594.256,577
11 Oct 202296.0095.7094.0095.7595.755,616
10 Oct 202296.0095.7595.7596.0096.006,266
07 Oct 202296.5096.5096.5096.5096.50-
06 Oct 202296.0094.5094.5096.5096.5020,000
05 Oct 202296.0095.9095.0096.0096.003,418
04 Oct 202295.0095.9094.7596.0096.0011,557
03 Oct 202294.5094.0593.0094.5094.50109,063
30 Sept 202295.0093.2093.2094.5094.50731
29 Sept 202296.5095.1594.0096.0096.0024,165
28 Sept 202297.0096.9596.9596.5096.501,022
27 Sept 202298.2597.0095.0097.7597.7523,693
26 Sept 202298.2597.0097.0097.0097.0010,702
23 Sept 202299.0098.2096.0098.5098.5029,628
22 Sept 202299.5098.2198.2199.5099.5020,429
21 Sept 2022100.5099.2199.21100.50100.5010,834
20 Sept 2022100.50100.00100.00101.00101.003,007
16 Sept 2022101.00101.00101.00101.00101.00-
15 Sept 2022100.50100.50100.00101.00101.0010,000
14 Sept 2022100.50101.00100.00101.00101.0014,882
13 Sept 2022101.50101.5099.00101.00101.0047,903
12 Sept 2022101.05101.50101.05101.50101.501,599
09 Sept 2022101.50101.00101.00101.50101.503,000
08 Sept 2022101.50101.00101.00101.50101.5019,000
07 Sept 2022104.00102.00100.00101.50101.5019,559
06 Sept 2022105.00105.00103.00104.00104.0020,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...