UK Markets closed

Menhaden Capital PLC (MHN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
100.75+0.25 (+0.25%)
At close: 04:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022100.50101.05100.85100.75100.7565,667
19 May 2022101.00101.0099.00100.50100.50659,094
18 May 2022101.00102.00100.00101.00101.0054,980
17 May 2022100.50102.00100.00101.00101.00863,693
16 May 202299.50101.2599.00100.50100.50162,515
13 May 202299.0098.3697.00100.00100.00180,992
12 May 2022100.0099.8096.5098.0098.0076,949
11 May 2022100.00100.0098.00100.00100.0026,697
10 May 2022101.50100.0098.00101.00101.0013,114
09 May 2022102.00100.2599.00101.50101.5041,851
06 May 2022103.00101.00101.00103.00103.0015,360
05 May 2022102.00103.50101.00103.00103.0035,000
04 May 2022102.00102.84102.80102.00102.0010,150
03 May 2022102.50102.90100.03102.50102.5043,845
29 Apr 2022102.00104.44102.90102.50102.5051,431
28 Apr 2022102.00102.90100.00102.00102.0023,333
27 Apr 2022102.00103.00100.00102.00102.0014,657
26 Apr 2022102.00103.15100.05102.00102.0019,034
25 Apr 2022102.00103.16100.00102.00102.0021,997
22 Apr 2022103.00104.00100.25102.50102.5054,197
21 Apr 2022102.50104.42102.00103.00103.0017,019
20 Apr 2022105.00103.20102.00104.00104.0055,672
19 Apr 2022105.50106.00103.00105.00105.0010,491
14 Apr 2022106.50106.50106.50106.50106.50-
13 Apr 2022106.50107.90105.15106.50106.5015,142
12 Apr 2022106.50107.90105.15106.50106.509,085
11 Apr 2022106.50107.90105.15106.50106.5027,907
08 Apr 2022107.50107.50105.15106.50106.5039,778
07 Apr 2022108.00107.50106.00107.00107.0030,000
06 Apr 2022107.00107.00107.00107.00107.00-
05 Apr 2022107.00107.90106.00107.00107.0050,000
04 Apr 2022107.50107.90107.00107.50107.5020,802
01 Apr 2022108.50108.00108.00107.50107.5030,000
31 Mar 2022107.50108.00107.00107.50107.5041,047
30 Mar 2022107.50107.88107.12107.50107.5013,395
29 Mar 2022107.50108.00107.00107.50107.50376,187
28 Mar 2022107.50107.50107.50107.50107.50-
25 Mar 2022108.50108.00107.82107.50107.507,250
24 Mar 2022107.50107.75107.00107.50107.5010,576
23 Mar 2022107.00108.00107.00107.50107.5038,098
22 Mar 2022107.00107.00106.00107.00107.0046,588
21 Mar 2022107.00106.00106.00107.00107.0014,250
18 Mar 2022107.00107.44106.00107.00107.0046,700
17 Mar 2022107.00108.00107.64107.00107.0014,734
16 Mar 2022106.50107.75106.00107.00107.0087,125
15 Mar 2022106.00104.05104.05106.00106.005,000
14 Mar 2022106.00107.65104.05106.00106.007,500
11 Mar 2022106.00104.00104.00106.00106.0010,000
10 Mar 2022106.00107.79104.04106.00106.009,380
09 Mar 2022106.00107.00107.00106.00106.003,224
08 Mar 2022106.50106.50105.00106.00106.0045,148
07 Mar 2022106.50106.00104.00106.50106.50113,107
04 Mar 2022107.00107.25106.00106.50106.5018,857
03 Mar 2022106.50107.94106.02107.00107.0025,812
02 Mar 2022106.50105.03105.00106.50106.5014,977
01 Mar 2022107.00107.00107.00107.00107.00-
28 Feb 2022107.00107.00107.00107.00107.00-
25 Feb 2022106.50107.84107.84106.50106.501,900
24 Feb 2022106.00106.00103.00106.00106.0034,637
23 Feb 2022107.00107.00106.00107.00107.0011,628
22 Feb 2022108.00107.02107.00107.00107.0030,783
21 Feb 2022108.00108.00106.50108.00108.00378,600
18 Feb 2022108.50109.00108.00109.00109.0027,689
17 Feb 2022108.50108.50108.00108.50108.5019,824
16 Feb 2022108.50108.50108.00108.50108.5011,238
15 Feb 2022108.50108.00107.00108.50108.5024,074
14 Feb 2022108.50108.01108.00108.50108.5042,945
11 Feb 2022108.50108.50108.00108.50108.5055,264
10 Feb 2022108.50108.50108.00108.50108.50115,567
09 Feb 2022108.50108.50108.00108.50108.50141,104
08 Feb 2022108.50108.50108.00108.50108.50186,475
07 Feb 2022108.50108.50108.00108.50108.5010,937
04 Feb 2022108.50108.50108.05108.50108.5016,460
03 Feb 2022108.50108.50108.00108.50108.50166,195
02 Feb 2022105.00109.00106.00108.50108.50107,097
01 Feb 2022104.50105.50103.01104.50104.5017,895
31 Jan 2022104.50104.40103.00104.50104.5045,664
28 Jan 2022104.50104.40103.00104.50104.5042,961
27 Jan 2022104.00104.40102.00104.50104.5021,365
26 Jan 2022104.50104.80102.00104.00104.0060,926
25 Jan 2022104.50106.00103.13104.50104.5061,813
24 Jan 2022106.50106.00102.00105.00105.0058,475
21 Jan 2022109.00109.00106.00107.00107.0087,759
20 Jan 2022109.00109.00106.00109.00109.0072,063
19 Jan 2022110.00108.00108.00109.50109.5015,225
18 Jan 2022110.00109.50108.00110.00110.0031,872
17 Jan 2022110.00109.60108.10110.00110.0022,558
14 Jan 2022110.00109.70109.60110.00110.0041,542
13 Jan 2022110.50109.80108.00110.00110.0088,113
12 Jan 2022110.50110.37109.00110.50110.5065,341
11 Jan 2022110.50111.00109.00110.50110.5011,071
10 Jan 2022112.00112.35108.00110.50110.50151,691
07 Jan 2022112.00112.00110.04112.00112.0021,134
06 Jan 2022112.00110.00110.00112.00112.008,382
05 Jan 2022112.50112.30112.30112.50112.505,000
04 Jan 2022112.00112.35110.04112.50112.5060,610
31 Dec 2021112.00112.35112.35112.00112.001,101
30 Dec 2021112.00112.35112.35112.00112.0016,000
29 Dec 2021112.00112.20109.60112.00112.00175,928
24 Dec 2021112.00112.00112.00112.00112.00900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...