Market data

Select a section

Menhaden

(MHN)
Sector: Closed End Investments
110.00p
0.50p 0.46
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 109.50p 110.80p 108.31p 110.00p 65,474
18/09/2024 107.50p 109.90p 107.00p 109.50p 671,852
17/09/2024 103.00p 107.00p 103.00p 107.00p 1,576,575
16/09/2024 101.50p 104.00p 101.00p 103.00p 2,563,575
13/09/2024 102.00p 102.00p 101.00p 102.00p 361,186
12/09/2024 102.50p 102.50p 101.00p 101.00p 25,660
11/09/2024 101.50p 101.50p 101.00p 101.50p 154,661
10/09/2024 101.00p 101.50p 99.00p 101.50p 109,429
09/09/2024 101.00p 101.65p 101.00p 101.50p 64,596
06/09/2024 101.00p 102.00p 100.10p 101.50p 250,616
05/09/2024 101.00p 102.00p 101.00p 101.50p 1
04/09/2024 100.75p 102.00p 100.75p 101.50p 95,230
03/09/2024 99.00p 101.00p 99.00p 101.00p 30,043
02/09/2024 99.00p 99.50p 98.00p 99.00p 2,605
30/08/2024 99.00p 99.55p 99.00p 99.00p 14,494
29/08/2024 99.00p 99.00p 98.13p 99.00p 30,384
28/08/2024 98.75p 99.00p 98.50p 99.00p 29,925
27/08/2024 98.75p 98.75p 98.50p 98.75p 28,069
26/08/2024 98.75p 98.75p 98.50p 98.75p 606
23/08/2024 98.75p 98.75p 98.50p 98.75p 606
22/08/2024 98.75p 98.75p 98.50p 98.75p 606
21/08/2024 98.75p 100.00p 98.75p 98.75p 120,000
20/08/2024 98.50p 98.75p 97.50p 98.75p 71,292
19/08/2024 98.50p 100.00p 97.90p 100.00p 77,260
16/08/2024 98.50p 98.50p 97.90p 98.50p 17,692
15/08/2024 98.50p 98.50p 97.15p 98.50p 29,183
14/08/2024 98.75p 98.75p 97.50p 98.50p 34,945
13/08/2024 98.75p 98.75p 97.50p 98.75p 78,838
12/08/2024 98.75p 100.00p 97.88p 98.75p 47,277
09/08/2024 99.00p 99.00p 97.50p 98.00p 61,532
08/08/2024 99.00p 99.00p 98.80p 99.00p 74
07/08/2024 99.00p 99.00p 98.86p 99.00p 4,015
06/08/2024 99.00p 99.00p 96.00p 99.00p 55,521
05/08/2024 101.50p 101.50p 98.00p 99.50p 7,269
02/08/2024 103.00p 103.00p 100.00p 102.00p 5,054
01/08/2024 103.00p 103.00p 100.50p 103.00p 24,846
31/07/2024 103.00p 103.00p 101.00p 103.00p 16,100
30/07/2024 103.00p 103.00p 99.00p 103.00p 58,213
29/07/2024 103.00p 104.00p 102.00p 103.00p 47,502
26/07/2024 103.00p 103.00p 102.89p 103.00p 500
25/07/2024 103.00p 103.00p 102.00p 103.00p 22,075
24/07/2024 103.00p 106.00p 102.00p 106.00p 22,273
23/07/2024 103.00p 103.00p 102.00p 103.00p 52,911
22/07/2024 103.00p 103.00p 103.00p 103.00p 41,828
19/07/2024 103.50p 106.00p 102.00p 106.00p 25,558
18/07/2024 104.00p 104.00p 102.50p 103.50p 70,423
17/07/2024 104.00p 104.20p 103.00p 104.00p 35,000
16/07/2024 104.00p 104.24p 103.00p 104.00p 34,038
15/07/2024 104.00p 104.00p 103.00p 104.00p 114,481
12/07/2024 104.00p 105.00p 103.20p 104.00p 25,948
11/07/2024 104.00p 105.00p 103.00p 104.00p 118,537
10/07/2024 104.00p 104.00p 103.00p 104.00p 138,095
09/07/2024 104.50p 104.50p 104.00p 104.50p 52,149
08/07/2024 104.50p 104.64p 104.01p 104.50p 2,132
05/07/2024 104.50p 104.69p 104.00p 104.50p 21,477
04/07/2024 104.50p 104.70p 104.01p 104.50p 25,188
03/07/2024 104.00p 104.75p 103.63p 104.50p 65,896
02/07/2024 104.00p 105.00p 103.60p 104.00p 1,045
01/07/2024 103.00p 105.00p 103.00p 104.00p 207,181
28/06/2024 102.50p 102.50p 101.00p 102.50p 34,554
27/06/2024 103.00p 103.00p 101.00p 103.00p 65,953
26/06/2024 103.00p 103.00p 101.00p 103.00p 67,410
25/06/2024 103.00p 106.00p 102.00p 106.00p 27,900
24/06/2024 103.50p 107.00p 102.00p 103.50p 37,945
21/06/2024 104.50p 104.50p 103.00p 104.50p 16,100
20/06/2024 103.50p 106.00p 103.50p 104.50p 5,913
19/06/2024 104.50p 104.50p 103.00p 103.00p 40,000
18/06/2024 104.50p 104.50p 104.50p 104.50p 0
17/06/2024 104.50p 104.50p 102.00p 104.50p 79,297
14/06/2024 104.50p 104.50p 102.00p 103.00p 42,985
13/06/2024 104.50p 104.50p 103.00p 103.00p 25,406
12/06/2024 105.00p 105.00p 103.00p 105.00p 14,540
11/06/2024 105.00p 105.00p 103.00p 105.00p 15,094
10/06/2024 105.00p 105.00p 103.00p 105.00p 6,802
07/06/2024 105.00p 105.00p 103.00p 105.00p 16,829
06/06/2024 104.50p 105.00p 103.03p 105.00p 21,250
05/06/2024 104.50p 104.50p 103.00p 104.50p 25,715
04/06/2024 105.50p 107.00p 100.00p 107.00p 315,282
03/06/2024 106.00p 106.00p 105.00p 105.50p 33,668
31/05/2024 106.50p 107.00p 104.00p 106.50p 54,688
30/05/2024 107.50p 107.50p 104.00p 106.50p 105,000
29/05/2024 108.50p 109.40p 105.00p 108.50p 92,837
28/05/2024 108.50p 108.60p 108.50p 108.50p 5,455
27/05/2024 108.50p 109.40p 107.00p 108.50p 77,889
24/05/2024 108.50p 109.40p 107.00p 108.50p 77,889
23/05/2024 108.50p 109.65p 107.00p 108.50p 24,300
22/05/2024 108.50p 109.75p 107.03p 108.50p 14,751
21/05/2024 108.50p 109.75p 107.10p 108.50p 55,130
20/05/2024 108.50p 108.50p 106.00p 108.50p 1
17/05/2024 107.50p 110.00p 107.50p 108.50p 35,363
16/05/2024 107.50p 109.00p 106.76p 107.50p 22,460
15/05/2024 107.00p 109.00p 106.71p 107.50p 63,131
14/05/2024 106.50p 108.00p 106.50p 107.00p 32,454
13/05/2024 105.50p 107.00p 105.50p 106.50p 38,574
10/05/2024 104.50p 105.50p 104.00p 105.50p 123,824
09/05/2024 104.00p 105.00p 103.02p 104.50p 51,699
08/05/2024 104.50p 104.50p 103.05p 104.00p 28,994
07/05/2024 104.00p 104.18p 103.05p 104.00p 51,569
06/05/2024 104.00p 105.00p 104.00p 104.00p 61,918
03/05/2024 104.00p 105.00p 104.00p 104.00p 61,918
02/05/2024 104.00p 104.20p 103.05p 104.00p 112,590
01/05/2024 104.00p 104.22p 104.00p 104.00p 30,853
30/04/2024 104.50p 104.50p 104.00p 104.50p 574,777
29/04/2024 104.00p 105.00p 104.00p 104.50p 64,161
26/04/2024 104.00p 104.00p 103.64p 104.00p 58,264
25/04/2024 104.00p 104.00p 103.00p 104.00p 145,148
24/04/2024 104.00p 104.00p 103.00p 103.00p 76,673
23/04/2024 104.00p 104.00p 103.00p 104.00p 43,889
22/04/2024 104.00p 104.00p 103.00p 104.00p 72,228
19/04/2024 104.00p 104.00p 103.00p 104.00p 15,723
18/04/2024 104.00p 104.00p 103.02p 104.00p 3,270
17/04/2024 104.00p 105.00p 103.00p 104.00p 1,062
16/04/2024 104.00p 104.00p 103.00p 104.00p 31,411
15/04/2024 104.00p 104.00p 103.00p 104.00p 98,353
12/04/2024 104.00p 104.00p 103.70p 104.00p 62,984
11/04/2024 104.00p 104.00p 103.00p 104.00p 40,000
10/04/2024 104.00p 104.00p 103.00p 104.00p 28,940
09/04/2024 104.00p 104.00p 103.00p 104.00p 37,482
08/04/2024 104.00p 104.00p 103.00p 104.00p 111,618
05/04/2024 104.00p 104.00p 103.00p 104.00p 37,342
04/04/2024 104.00p 104.00p 103.00p 104.00p 547,750
03/04/2024 104.00p 105.00p 103.98p 104.00p 232,478
02/04/2024 104.00p 104.00p 103.98p 104.00p 18,808
01/04/2024 104.00p 104.00p 103.50p 104.00p 104,487
29/03/2024 104.00p 104.00p 103.50p 104.00p 104,487
28/03/2024 104.00p 104.00p 103.50p 104.00p 104,487
27/03/2024 104.00p 104.58p 103.06p 104.00p 54,787
26/03/2024 104.00p 104.00p 103.06p 104.00p 2,100
25/03/2024 104.00p 104.00p 103.05p 104.00p 50,040
22/03/2024 104.00p 104.00p 103.03p 104.00p 11,870
21/03/2024 103.50p 105.00p 102.13p 104.00p 80,513
20/03/2024 103.50p 105.00p 102.00p 103.50p 189,186
19/03/2024 102.50p 105.00p 101.50p 103.50p 23,870

Market data

Select a section