Menhaden Capital PLC (MHN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:09PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 103.00 | 102.89 | 102.89 | 103.00 | 103.00 | 500 |
| 25 Jul 2024 | 103.00 | 102.94 | 102.00 | 103.00 | 103.00 | 22,075 |
| 24 Jul 2024 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 22,273 |
| 23 Jul 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 52,911 |
| 22 Jul 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 41,828 |
| 19 Jul 2024 | 103.50 | 106.00 | 102.00 | 106.00 | 106.00 | 25,558 |
| 18 Jul 2024 | 104.00 | 103.54 | 102.50 | 103.50 | 103.50 | 70,423 |
| 17 Jul 2024 | 104.00 | 104.20 | 103.00 | 104.00 | 104.00 | 35,000 |
| 16 Jul 2024 | 104.00 | 104.24 | 103.00 | 104.00 | 104.00 | 34,038 |
| 15 Jul 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 139,481 |
| 12 Jul 2024 | 104.00 | 105.00 | 103.20 | 104.00 | 104.00 | 25,948 |
| 11 Jul 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 118,537 |
| 10 Jul 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 138,095 |
| 09 Jul 2024 | 104.50 | 104.50 | 104.00 | 104.50 | 104.50 | 64,649 |
| 08 Jul 2024 | 104.50 | 104.64 | 104.01 | 104.50 | 104.50 | 2,132 |
| 05 Jul 2024 | 104.50 | 104.69 | 104.00 | 104.50 | 104.50 | 21,477 |
| 04 Jul 2024 | 104.50 | 104.70 | 104.01 | 104.50 | 104.50 | 44,182 |
| 03 Jul 2024 | 104.00 | 104.75 | 103.63 | 104.50 | 104.50 | 65,896 |
| 02 Jul 2024 | 104.00 | 105.00 | 103.60 | 104.00 | 104.00 | 1,045 |
| 01 Jul 2024 | 103.00 | 105.00 | 104.00 | 104.00 | 104.00 | 232,181 |
| 28 Jun 2024 | 102.50 | 102.50 | 101.00 | 102.50 | 102.50 | 34,554 |
| 27 Jun 2024 | 103.00 | 102.70 | 101.00 | 103.00 | 103.00 | 65,953 |
| 26 Jun 2024 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 67,410 |
| 25 Jun 2024 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 27,900 |
| 24 Jun 2024 | 103.50 | 107.00 | 102.00 | 103.50 | 103.50 | 37,945 |
| 21 Jun 2024 | 104.50 | 103.70 | 103.00 | 104.50 | 104.50 | 16,100 |
| 20 Jun 2024 | 103.50 | 106.00 | 103.75 | 104.50 | 104.50 | 5,913 |
| 19 Jun 2024 | 104.50 | 103.00 | 103.00 | 103.00 | 103.00 | 40,000 |
| 18 Jun 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 104.50 | 104.00 | 102.00 | 103.00 | 103.00 | 67,985 |
| 13 Jun 2024 | 104.50 | 103.00 | 103.00 | 103.00 | 103.00 | 25,406 |
| 12 Jun 2024 | 105.00 | 103.00 | 103.00 | 105.00 | 105.00 | 14,540 |
| 11 Jun 2024 | 105.00 | 104.35 | 103.00 | 105.00 | 105.00 | 15,094 |
| 10 Jun 2024 | 105.00 | 104.45 | 103.00 | 105.00 | 105.00 | 6,802 |
| 07 Jun 2024 | 105.00 | 103.04 | 103.00 | 105.00 | 105.00 | 16,829 |
| 06 Jun 2024 | 104.50 | 104.50 | 103.03 | 105.00 | 105.00 | 21,250 |
| 06 Jun 2024 | 0.009 Dividend | |||||
| 05 Jun 2024 | 104.50 | 104.45 | 103.00 | 104.50 | 104.49 | 25,715 |
| 04 Jun 2024 | 105.50 | 107.00 | 100.00 | 107.00 | 106.99 | 315,282 |
| 03 Jun 2024 | 106.00 | 106.00 | 105.00 | 105.50 | 105.49 | 33,668 |
| 31 May 2024 | 106.50 | 107.00 | 104.00 | 106.50 | 106.49 | 54,688 |
| 30 May 2024 | 107.50 | 105.00 | 104.00 | 106.50 | 106.49 | 105,000 |
| 29 May 2024 | 108.50 | 109.40 | 105.00 | 108.50 | 108.49 | 92,837 |
| 28 May 2024 | 108.50 | 108.60 | 108.60 | 108.50 | 108.49 | 5,455 |
| 24 May 2024 | 108.50 | 109.40 | 107.00 | 108.50 | 108.49 | 77,889 |
| 23 May 2024 | 108.50 | 109.65 | 107.00 | 108.50 | 108.49 | 24,300 |
| 22 May 2024 | 108.50 | 109.75 | 107.03 | 108.50 | 108.49 | 14,751 |
| 21 May 2024 | 108.50 | 109.75 | 107.10 | 108.50 | 108.49 | 55,130 |
| 20 May 2024 | 108.50 | 106.00 | 106.00 | 108.50 | 108.49 | 1 |
| 17 May 2024 | 107.50 | 110.00 | 110.00 | 108.50 | 108.49 | 35,363 |
| 16 May 2024 | 107.50 | 109.00 | 106.76 | 107.50 | 107.49 | 22,460 |
| 15 May 2024 | 107.00 | 109.00 | 106.71 | 107.50 | 107.49 | 63,131 |
| 14 May 2024 | 106.50 | 108.00 | 107.00 | 107.00 | 106.99 | 32,454 |
| 13 May 2024 | 105.50 | 107.00 | 105.85 | 106.50 | 106.49 | 38,574 |
| 10 May 2024 | 104.50 | 105.00 | 104.00 | 105.50 | 105.49 | 123,824 |
| 09 May 2024 | 104.00 | 105.00 | 103.02 | 104.50 | 104.49 | 51,699 |
| 08 May 2024 | 104.50 | 104.18 | 103.05 | 104.00 | 103.99 | 28,994 |
| 07 May 2024 | 104.00 | 104.18 | 103.05 | 104.00 | 103.99 | 114,404 |
| 03 May 2024 | 104.00 | 105.00 | 104.18 | 104.00 | 103.99 | 61,918 |
| 02 May 2024 | 104.00 | 104.20 | 103.05 | 104.00 | 103.99 | 112,590 |
| 01 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.99 | 58,070 |
| 30 Apr 2024 | 104.50 | 104.01 | 104.00 | 104.50 | 104.49 | 574,777 |
| 29 Apr 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 104.49 | 84,161 |
| 26 Apr 2024 | 104.00 | 103.64 | 103.64 | 104.00 | 103.99 | 58,264 |
| 25 Apr 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 103.99 | 145,148 |
| 24 Apr 2024 | 104.00 | 103.70 | 103.00 | 103.00 | 102.99 | 76,673 |
| 23 Apr 2024 | 104.00 | 103.70 | 103.00 | 104.00 | 103.99 | 43,889 |
| 22 Apr 2024 | 104.00 | 103.70 | 103.00 | 104.00 | 103.99 | 72,228 |
| 19 Apr 2024 | 104.00 | 103.70 | 103.00 | 104.00 | 103.99 | 15,723 |
| 18 Apr 2024 | 104.00 | 103.02 | 103.02 | 104.00 | 103.99 | 3,270 |
| 17 Apr 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 103.99 | 1,062 |
| 16 Apr 2024 | 104.00 | 103.70 | 103.00 | 104.00 | 103.99 | 31,411 |
| 15 Apr 2024 | 104.00 | 103.75 | 103.00 | 104.00 | 103.99 | 136,688 |
| 12 Apr 2024 | 104.00 | 104.00 | 103.70 | 104.00 | 103.99 | 62,984 |
| 11 Apr 2024 | 104.00 | 103.75 | 103.00 | 104.00 | 103.99 | 40,000 |
| 10 Apr 2024 | 104.00 | 103.75 | 103.00 | 104.00 | 103.99 | 28,940 |
| 09 Apr 2024 | 104.00 | 103.75 | 103.00 | 104.00 | 103.99 | 37,482 |
| 08 Apr 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 103.99 | 111,618 |
| 05 Apr 2024 | 104.00 | 103.80 | 103.00 | 104.00 | 103.99 | 37,342 |
| 04 Apr 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 103.99 | 547,750 |
| 03 Apr 2024 | 104.00 | 105.00 | 103.98 | 104.00 | 103.99 | 232,478 |
| 02 Apr 2024 | 104.00 | 103.98 | 103.98 | 104.00 | 103.99 | 18,808 |
| 28 Mar 2024 | 104.00 | 104.00 | 103.50 | 104.00 | 103.99 | 104,487 |
| 27 Mar 2024 | 104.00 | 104.58 | 103.06 | 104.00 | 103.99 | 54,787 |
| 26 Mar 2024 | 104.00 | 104.00 | 103.06 | 104.00 | 103.99 | 2,100 |
| 25 Mar 2024 | 104.00 | 104.00 | 103.05 | 104.00 | 103.99 | 50,040 |
| 22 Mar 2024 | 104.00 | 104.00 | 103.03 | 104.00 | 103.99 | 11,870 |
| 21 Mar 2024 | 103.50 | 105.00 | 102.13 | 104.00 | 103.99 | 80,513 |
| 20 Mar 2024 | 103.50 | 105.00 | 102.00 | 103.50 | 103.49 | 214,186 |
| 19 Mar 2024 | 102.50 | 105.00 | 101.50 | 103.50 | 103.49 | 23,870 |
| 18 Mar 2024 | 102.50 | 104.00 | 101.50 | 104.00 | 103.99 | 52,373 |
| 15 Mar 2024 | 102.50 | 103.20 | 101.51 | 102.50 | 102.49 | 10,639 |
| 14 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.49 | - |
| 13 Mar 2024 | 102.50 | 103.34 | 101.50 | 102.50 | 102.49 | 53,410 |
| 12 Mar 2024 | 102.50 | 103.34 | 102.22 | 102.50 | 102.49 | 10,233 |
| 11 Mar 2024 | 102.50 | 103.37 | 102.10 | 102.50 | 102.49 | 29,219 |
| 08 Mar 2024 | 103.50 | 103.75 | 103.75 | 103.50 | 103.49 | 8,000 |
| 07 Mar 2024 | 103.50 | 103.00 | 102.00 | 103.50 | 103.49 | 703,179 |
| 06 Mar 2024 | 103.50 | 104.74 | 103.00 | 103.50 | 103.49 | 381,154 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.