Menhaden Capital PLC (MHN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 100.50 | 101.05 | 100.85 | 100.75 | 100.75 | 65,667 |
| 19 May 2022 | 101.00 | 101.00 | 99.00 | 100.50 | 100.50 | 659,094 |
| 18 May 2022 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 54,980 |
| 17 May 2022 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 863,693 |
| 16 May 2022 | 99.50 | 101.25 | 99.00 | 100.50 | 100.50 | 162,515 |
| 13 May 2022 | 99.00 | 98.36 | 97.00 | 100.00 | 100.00 | 180,992 |
| 12 May 2022 | 100.00 | 99.80 | 96.50 | 98.00 | 98.00 | 76,949 |
| 11 May 2022 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | 26,697 |
| 10 May 2022 | 101.50 | 100.00 | 98.00 | 101.00 | 101.00 | 13,114 |
| 09 May 2022 | 102.00 | 100.25 | 99.00 | 101.50 | 101.50 | 41,851 |
| 06 May 2022 | 103.00 | 101.00 | 101.00 | 103.00 | 103.00 | 15,360 |
| 05 May 2022 | 102.00 | 103.50 | 101.00 | 103.00 | 103.00 | 35,000 |
| 04 May 2022 | 102.00 | 102.84 | 102.80 | 102.00 | 102.00 | 10,150 |
| 03 May 2022 | 102.50 | 102.90 | 100.03 | 102.50 | 102.50 | 43,845 |
| 29 Apr 2022 | 102.00 | 104.44 | 102.90 | 102.50 | 102.50 | 51,431 |
| 28 Apr 2022 | 102.00 | 102.90 | 100.00 | 102.00 | 102.00 | 23,333 |
| 27 Apr 2022 | 102.00 | 103.00 | 100.00 | 102.00 | 102.00 | 14,657 |
| 26 Apr 2022 | 102.00 | 103.15 | 100.05 | 102.00 | 102.00 | 19,034 |
| 25 Apr 2022 | 102.00 | 103.16 | 100.00 | 102.00 | 102.00 | 21,997 |
| 22 Apr 2022 | 103.00 | 104.00 | 100.25 | 102.50 | 102.50 | 54,197 |
| 21 Apr 2022 | 102.50 | 104.42 | 102.00 | 103.00 | 103.00 | 17,019 |
| 20 Apr 2022 | 105.00 | 103.20 | 102.00 | 104.00 | 104.00 | 55,672 |
| 19 Apr 2022 | 105.50 | 106.00 | 103.00 | 105.00 | 105.00 | 10,491 |
| 14 Apr 2022 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 13 Apr 2022 | 106.50 | 107.90 | 105.15 | 106.50 | 106.50 | 15,142 |
| 12 Apr 2022 | 106.50 | 107.90 | 105.15 | 106.50 | 106.50 | 9,085 |
| 11 Apr 2022 | 106.50 | 107.90 | 105.15 | 106.50 | 106.50 | 27,907 |
| 08 Apr 2022 | 107.50 | 107.50 | 105.15 | 106.50 | 106.50 | 39,778 |
| 07 Apr 2022 | 108.00 | 107.50 | 106.00 | 107.00 | 107.00 | 30,000 |
| 06 Apr 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 05 Apr 2022 | 107.00 | 107.90 | 106.00 | 107.00 | 107.00 | 50,000 |
| 04 Apr 2022 | 107.50 | 107.90 | 107.00 | 107.50 | 107.50 | 20,802 |
| 01 Apr 2022 | 108.50 | 108.00 | 108.00 | 107.50 | 107.50 | 30,000 |
| 31 Mar 2022 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 41,047 |
| 30 Mar 2022 | 107.50 | 107.88 | 107.12 | 107.50 | 107.50 | 13,395 |
| 29 Mar 2022 | 107.50 | 108.00 | 107.00 | 107.50 | 107.50 | 376,187 |
| 28 Mar 2022 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 25 Mar 2022 | 108.50 | 108.00 | 107.82 | 107.50 | 107.50 | 7,250 |
| 24 Mar 2022 | 107.50 | 107.75 | 107.00 | 107.50 | 107.50 | 10,576 |
| 23 Mar 2022 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 38,098 |
| 22 Mar 2022 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 46,588 |
| 21 Mar 2022 | 107.00 | 106.00 | 106.00 | 107.00 | 107.00 | 14,250 |
| 18 Mar 2022 | 107.00 | 107.44 | 106.00 | 107.00 | 107.00 | 46,700 |
| 17 Mar 2022 | 107.00 | 108.00 | 107.64 | 107.00 | 107.00 | 14,734 |
| 16 Mar 2022 | 106.50 | 107.75 | 106.00 | 107.00 | 107.00 | 87,125 |
| 15 Mar 2022 | 106.00 | 104.05 | 104.05 | 106.00 | 106.00 | 5,000 |
| 14 Mar 2022 | 106.00 | 107.65 | 104.05 | 106.00 | 106.00 | 7,500 |
| 11 Mar 2022 | 106.00 | 104.00 | 104.00 | 106.00 | 106.00 | 10,000 |
| 10 Mar 2022 | 106.00 | 107.79 | 104.04 | 106.00 | 106.00 | 9,380 |
| 09 Mar 2022 | 106.00 | 107.00 | 107.00 | 106.00 | 106.00 | 3,224 |
| 08 Mar 2022 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 45,148 |
| 07 Mar 2022 | 106.50 | 106.00 | 104.00 | 106.50 | 106.50 | 113,107 |
| 04 Mar 2022 | 107.00 | 107.25 | 106.00 | 106.50 | 106.50 | 18,857 |
| 03 Mar 2022 | 106.50 | 107.94 | 106.02 | 107.00 | 107.00 | 25,812 |
| 02 Mar 2022 | 106.50 | 105.03 | 105.00 | 106.50 | 106.50 | 14,977 |
| 01 Mar 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 28 Feb 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 25 Feb 2022 | 106.50 | 107.84 | 107.84 | 106.50 | 106.50 | 1,900 |
| 24 Feb 2022 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 34,637 |
| 23 Feb 2022 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | 11,628 |
| 22 Feb 2022 | 108.00 | 107.02 | 107.00 | 107.00 | 107.00 | 30,783 |
| 21 Feb 2022 | 108.00 | 108.00 | 106.50 | 108.00 | 108.00 | 378,600 |
| 18 Feb 2022 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 27,689 |
| 17 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 19,824 |
| 16 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 11,238 |
| 15 Feb 2022 | 108.50 | 108.00 | 107.00 | 108.50 | 108.50 | 24,074 |
| 14 Feb 2022 | 108.50 | 108.01 | 108.00 | 108.50 | 108.50 | 42,945 |
| 11 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 55,264 |
| 10 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 115,567 |
| 09 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 141,104 |
| 08 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 186,475 |
| 07 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 10,937 |
| 04 Feb 2022 | 108.50 | 108.50 | 108.05 | 108.50 | 108.50 | 16,460 |
| 03 Feb 2022 | 108.50 | 108.50 | 108.00 | 108.50 | 108.50 | 166,195 |
| 02 Feb 2022 | 105.00 | 109.00 | 106.00 | 108.50 | 108.50 | 107,097 |
| 01 Feb 2022 | 104.50 | 105.50 | 103.01 | 104.50 | 104.50 | 17,895 |
| 31 Jan 2022 | 104.50 | 104.40 | 103.00 | 104.50 | 104.50 | 45,664 |
| 28 Jan 2022 | 104.50 | 104.40 | 103.00 | 104.50 | 104.50 | 42,961 |
| 27 Jan 2022 | 104.00 | 104.40 | 102.00 | 104.50 | 104.50 | 21,365 |
| 26 Jan 2022 | 104.50 | 104.80 | 102.00 | 104.00 | 104.00 | 60,926 |
| 25 Jan 2022 | 104.50 | 106.00 | 103.13 | 104.50 | 104.50 | 61,813 |
| 24 Jan 2022 | 106.50 | 106.00 | 102.00 | 105.00 | 105.00 | 58,475 |
| 21 Jan 2022 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | 87,759 |
| 20 Jan 2022 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 72,063 |
| 19 Jan 2022 | 110.00 | 108.00 | 108.00 | 109.50 | 109.50 | 15,225 |
| 18 Jan 2022 | 110.00 | 109.50 | 108.00 | 110.00 | 110.00 | 31,872 |
| 17 Jan 2022 | 110.00 | 109.60 | 108.10 | 110.00 | 110.00 | 22,558 |
| 14 Jan 2022 | 110.00 | 109.70 | 109.60 | 110.00 | 110.00 | 41,542 |
| 13 Jan 2022 | 110.50 | 109.80 | 108.00 | 110.00 | 110.00 | 88,113 |
| 12 Jan 2022 | 110.50 | 110.37 | 109.00 | 110.50 | 110.50 | 65,341 |
| 11 Jan 2022 | 110.50 | 111.00 | 109.00 | 110.50 | 110.50 | 11,071 |
| 10 Jan 2022 | 112.00 | 112.35 | 108.00 | 110.50 | 110.50 | 151,691 |
| 07 Jan 2022 | 112.00 | 112.00 | 110.04 | 112.00 | 112.00 | 21,134 |
| 06 Jan 2022 | 112.00 | 110.00 | 110.00 | 112.00 | 112.00 | 8,382 |
| 05 Jan 2022 | 112.50 | 112.30 | 112.30 | 112.50 | 112.50 | 5,000 |
| 04 Jan 2022 | 112.00 | 112.35 | 110.04 | 112.50 | 112.50 | 60,610 |
| 31 Dec 2021 | 112.00 | 112.35 | 112.35 | 112.00 | 112.00 | 1,101 |
| 30 Dec 2021 | 112.00 | 112.35 | 112.35 | 112.00 | 112.00 | 16,000 |
| 29 Dec 2021 | 112.00 | 112.20 | 109.60 | 112.00 | 112.00 | 175,928 |
| 24 Dec 2021 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
