Menhaden Capital PLC (MHN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:18AM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 30 Dec 2022 | 89.00 | 88.20 | 88.20 | 89.00 | 89.00 | 116 |
| 29 Dec 2022 | 90.50 | 89.00 | 88.00 | 89.00 | 89.00 | 152,500 |
| 28 Dec 2022 | 91.00 | 89.30 | 89.30 | 90.50 | 90.50 | 11 |
| 23 Dec 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 22 Dec 2022 | 91.25 | 90.50 | 90.50 | 91.25 | 91.25 | 7,500 |
| 21 Dec 2022 | 92.00 | 91.64 | 86.00 | 91.00 | 91.00 | 128,781 |
| 20 Dec 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 19 Dec 2022 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 16 Dec 2022 | 92.25 | 93.00 | 93.00 | 92.25 | 92.25 | 1,075 |
| 15 Dec 2022 | 92.25 | 93.00 | 93.00 | 92.25 | 92.25 | 789 |
| 14 Dec 2022 | 92.25 | 91.50 | 91.00 | 91.50 | 91.50 | 25,000 |
| 13 Dec 2022 | 92.25 | 92.70 | 91.00 | 92.25 | 92.25 | 8,058 |
| 12 Dec 2022 | 92.25 | 93.19 | 91.03 | 92.25 | 92.25 | 1,318 |
| 09 Dec 2022 | 92.25 | 92.50 | 91.00 | 92.25 | 92.25 | 3,250 |
| 08 Dec 2022 | 92.25 | 92.50 | 92.00 | 92.25 | 92.25 | 31,624 |
| 07 Dec 2022 | 92.25 | 92.50 | 91.00 | 92.25 | 92.25 | 45,925 |
| 06 Dec 2022 | 92.25 | 92.88 | 91.03 | 92.25 | 92.25 | 23,711 |
| 05 Dec 2022 | 92.25 | 93.00 | 91.25 | 92.25 | 92.25 | 23,136 |
| 02 Dec 2022 | 92.50 | 93.40 | 92.00 | 92.50 | 92.50 | 53,800 |
| 01 Dec 2022 | 93.00 | 94.00 | 90.00 | 93.00 | 93.00 | 79,734 |
| 30 Nov 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 29 Nov 2022 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1,070 |
| 28 Nov 2022 | 92.50 | 91.18 | 91.18 | 92.50 | 92.50 | 11 |
| 25 Nov 2022 | 92.75 | 91.00 | 91.00 | 92.75 | 92.75 | 4,201 |
| 24 Nov 2022 | 92.75 | 91.44 | 91.00 | 92.75 | 92.75 | 20,714 |
| 23 Nov 2022 | 92.75 | 93.00 | 91.00 | 92.75 | 92.75 | 42,989 |
| 22 Nov 2022 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 21 Nov 2022 | 92.75 | 91.00 | 91.00 | 92.75 | 92.75 | 14,456 |
| 18 Nov 2022 | 92.75 | 93.00 | 91.44 | 92.75 | 92.75 | 47,400 |
| 17 Nov 2022 | 94.00 | 92.00 | 91.50 | 93.00 | 93.00 | 10,450 |
| 16 Nov 2022 | 94.25 | 94.00 | 92.00 | 94.00 | 94.00 | 21,100 |
| 15 Nov 2022 | 94.25 | 92.50 | 92.50 | 94.25 | 94.25 | 21,625 |
| 14 Nov 2022 | 94.00 | 95.00 | 92.00 | 94.25 | 94.25 | 30,699 |
| 11 Nov 2022 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 177,334 |
| 10 Nov 2022 | 92.00 | 92.50 | 92.00 | 92.00 | 92.00 | 1,637 |
| 09 Nov 2022 | 92.50 | 92.00 | 92.00 | 92.00 | 92.00 | 2,500 |
| 08 Nov 2022 | 92.50 | 92.50 | 92.00 | 92.50 | 92.50 | 3,581 |
| 07 Nov 2022 | 92.00 | 92.58 | 91.10 | 92.50 | 92.50 | 46,067 |
| 04 Nov 2022 | 91.75 | 92.00 | 91.00 | 92.00 | 92.00 | 77,056 |
| 03 Nov 2022 | 93.50 | 92.00 | 92.00 | 92.00 | 92.00 | 2,500 |
| 02 Nov 2022 | 93.75 | 95.00 | 91.00 | 93.50 | 93.50 | 18,512 |
| 01 Nov 2022 | 94.00 | 93.05 | 92.00 | 94.00 | 94.00 | 166,357 |
| 31 Oct 2022 | 94.00 | 93.05 | 93.05 | 94.00 | 94.00 | 1,000 |
| 28 Oct 2022 | 93.50 | 93.05 | 92.04 | 94.00 | 94.00 | 12,192 |
| 27 Oct 2022 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 26 Oct 2022 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 25 Oct 2022 | 93.75 | 93.63 | 93.63 | 93.75 | 93.75 | 15,000 |
| 24 Oct 2022 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 21 Oct 2022 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
| 20 Oct 2022 | 94.00 | 93.00 | 93.00 | 94.00 | 94.00 | 25,000 |
| 19 Oct 2022 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 18 Oct 2022 | 93.75 | 93.25 | 92.84 | 94.00 | 94.00 | 18,425 |
| 17 Oct 2022 | 93.00 | 92.84 | 92.00 | 93.75 | 93.75 | 87,154 |
| 14 Oct 2022 | 93.50 | 92.96 | 92.50 | 93.75 | 93.75 | 7,839 |
| 13 Oct 2022 | 94.00 | 93.98 | 92.00 | 93.00 | 93.00 | 24,932 |
| 12 Oct 2022 | 95.75 | 94.50 | 94.00 | 94.25 | 94.25 | 6,577 |
| 11 Oct 2022 | 96.00 | 95.70 | 94.00 | 95.75 | 95.75 | 5,616 |
| 10 Oct 2022 | 96.00 | 95.75 | 95.75 | 96.00 | 96.00 | 6,266 |
| 07 Oct 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 06 Oct 2022 | 96.00 | 94.50 | 94.50 | 96.50 | 96.50 | 20,000 |
| 05 Oct 2022 | 96.00 | 95.90 | 95.00 | 96.00 | 96.00 | 3,418 |
| 04 Oct 2022 | 95.00 | 95.90 | 94.75 | 96.00 | 96.00 | 11,557 |
| 03 Oct 2022 | 94.50 | 94.05 | 93.00 | 94.50 | 94.50 | 109,063 |
| 30 Sept 2022 | 95.00 | 93.20 | 93.20 | 94.50 | 94.50 | 731 |
| 29 Sept 2022 | 96.50 | 95.15 | 94.00 | 96.00 | 96.00 | 24,165 |
| 28 Sept 2022 | 97.00 | 96.95 | 96.95 | 96.50 | 96.50 | 1,022 |
| 27 Sept 2022 | 98.25 | 97.00 | 95.00 | 97.75 | 97.75 | 23,693 |
| 26 Sept 2022 | 98.25 | 97.00 | 97.00 | 97.00 | 97.00 | 10,702 |
| 23 Sept 2022 | 99.00 | 98.20 | 96.00 | 98.50 | 98.50 | 29,628 |
| 22 Sept 2022 | 99.50 | 98.21 | 98.21 | 99.50 | 99.50 | 20,429 |
| 21 Sept 2022 | 100.50 | 99.21 | 99.21 | 100.50 | 100.50 | 10,834 |
| 20 Sept 2022 | 100.50 | 100.00 | 100.00 | 101.00 | 101.00 | 3,007 |
| 16 Sept 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 15 Sept 2022 | 100.50 | 100.50 | 100.00 | 101.00 | 101.00 | 10,000 |
| 14 Sept 2022 | 100.50 | 101.00 | 100.00 | 101.00 | 101.00 | 14,882 |
| 13 Sept 2022 | 101.50 | 101.50 | 99.00 | 101.00 | 101.00 | 47,903 |
| 12 Sept 2022 | 101.05 | 101.50 | 101.05 | 101.50 | 101.50 | 1,599 |
| 09 Sept 2022 | 101.50 | 101.00 | 101.00 | 101.50 | 101.50 | 3,000 |
| 08 Sept 2022 | 101.50 | 101.00 | 101.00 | 101.50 | 101.50 | 19,000 |
| 07 Sept 2022 | 104.00 | 102.00 | 100.00 | 101.50 | 101.50 | 19,559 |
| 06 Sept 2022 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 20,859 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
