Molecular Energies (MEN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Molecular Energies

Date Open High Low Close* Volume
26/04/2024 7.00p 9.00p 5.00p 7.00p 267441
25/04/2024 8.00p 9.00p 5.24p 7.00p 87564
24/04/2024 11.00p 12.40p 7.00p 8.50p 322781
23/04/2024 11.25p 13.00p 8.00p 10.00p 321396
22/04/2024 11.50p 12.38p 10.13p 11.25p 82072
19/04/2024 11.50p 13.00p 10.00p 11.50p 64994
18/04/2024 13.00p 14.00p 10.20p 11.50p 195912
17/04/2024 17.00p 18.00p 13.00p 13.00p 129689
16/04/2024 11.50p 19.00p 11.00p 18.40p 285629
15/04/2024 17.50p 17.50p 9.00p 11.50p 227609
12/04/2024 14.00p 25.00p 13.00p 17.50p 782720
11/04/2024 11.00p 15.00p 10.00p 14.00p 227271
10/04/2024 8.75p 12.00p 8.50p 11.00p 143626
09/04/2024 7.00p 9.00p 6.50p 8.50p 125387
08/04/2024 6.75p 7.50p 6.00p 7.00p 362141
05/04/2024 8.00p 8.15p 6.10p 6.75p 200379
04/04/2024 8.00p 9.00p 7.00p 7.50p 128273
03/04/2024 9.50p 10.00p 7.32p 8.00p 339615
02/04/2024 7.00p 10.00p 6.00p 9.20p 1310355
28/03/2024 16.00p 16.90p 4.18p 7.00p 1491232
27/03/2024 26.00p 26.00p 22.60p 24.00p 61029
26/03/2024 26.00p 26.30p 25.00p 25.50p 33729
25/03/2024 26.50p 28.00p 25.03p 26.00p 70942
22/03/2024 25.00p 27.00p 25.00p 26.50p 51273
21/03/2024 26.00p 27.00p 24.00p 25.00p 140369
20/03/2024 24.00p 26.00p 24.00p 26.50p 100722
19/03/2024 24.00p 27.00p 23.00p 26.00p 136972
18/03/2024 24.00p 25.00p 23.15p 24.00p 68556
15/03/2024 23.50p 25.00p 23.00p 24.00p 36974
14/03/2024 22.50p 23.50p 22.00p 23.50p 18702
13/03/2024 23.50p 23.50p 22.50p 22.50p 34352
12/03/2024 23.00p 23.77p 22.01p 23.50p 133819
11/03/2024 23.50p 25.00p 22.00p 23.00p 77327
08/03/2024 25.00p 25.00p 22.15p 23.50p 193967
07/03/2024 24.00p 25.75p 23.25p 25.00p 85494
06/03/2024 23.00p 25.00p 22.00p 24.00p 127191
05/03/2024 25.00p 25.60p 22.00p 23.00p 92256
04/03/2024 19.00p 27.00p 19.00p 25.00p 361895
01/03/2024 17.50p 22.74p 16.35p 19.00p 460933
29/02/2024 23.50p 27.65p 23.50p 27.40p 477755
28/02/2024 25.50p 26.00p 23.35p 23.50p 126856
27/02/2024 27.00p 29.00p 25.50p 25.50p 131806
26/02/2024 29.50p 29.50p 27.00p 27.00p 41788
23/02/2024 30.00p 31.00p 29.00p 29.50p 31925
22/02/2024 34.50p 35.60p 29.12p 30.00p 190898
21/02/2024 35.50p 36.00p 32.50p 34.50p 46877
20/02/2024 35.50p 35.50p 35.10p 35.50p 56589
19/02/2024 37.50p 37.50p 35.01p 35.50p 16184
16/02/2024 37.50p 37.50p 35.01p 35.50p 38340
15/02/2024 36.00p 36.20p 35.25p 35.50p 43572
14/02/2024 37.50p 37.50p 35.00p 36.00p 12225
13/02/2024 36.50p 37.00p 35.33p 36.00p 16619
12/02/2024 35.50p 37.00p 35.00p 36.00p 78366
09/02/2024 36.50p 36.50p 35.50p 35.50p 11417
08/02/2024 36.50p 36.50p 35.33p 35.50p 1024
07/02/2024 36.50p 38.00p 35.00p 36.50p 15609
06/02/2024 36.50p 38.00p 35.00p 36.50p 34986
05/02/2024 36.50p 38.00p 35.55p 36.50p 5496
02/02/2024 36.50p 38.00p 35.52p 36.50p 40450
01/02/2024 36.50p 36.50p 35.03p 36.50p 2433
31/01/2024 36.00p 38.80p 35.00p 38.80p 26628
30/01/2024 37.00p 38.80p 35.60p 37.80p 19618
29/01/2024 37.00p 37.00p 36.67p 37.00p 27220
26/01/2024 38.00p 38.00p 35.75p 37.00p 110152
25/01/2024 37.50p 40.00p 36.20p 38.00p 140619
24/01/2024 37.50p 40.00p 35.00p 37.00p 536548
23/01/2024 72.50p 77.00p 72.50p 73.50p 1
22/01/2024 73.50p 73.50p 70.78p 72.50p 84
19/01/2024 74.50p 74.50p 72.09p 73.50p 29146
18/01/2024 74.50p 74.66p 74.50p 74.50p 36030
17/01/2024 74.50p 74.50p 72.00p 74.50p 313
16/01/2024 75.50p 76.00p 72.60p 74.50p 16692
15/01/2024 75.00p 75.70p 73.00p 75.50p 7290
12/01/2024 75.00p 75.90p 72.30p 75.00p 6404
11/01/2024 74.50p 78.00p 73.26p 75.00p 16590
10/01/2024 77.50p 78.00p 70.00p 74.50p 2951
09/01/2024 77.50p 77.50p 77.50p 77.50p 0
08/01/2024 77.50p 77.50p 75.15p 77.50p 40
05/01/2024 77.50p 77.90p 75.25p 77.50p 2586
04/01/2024 78.50p 80.00p 71.00p 77.50p 5263
03/01/2024 78.50p 78.78p 71.00p 78.50p 1344
02/01/2024 78.50p 78.50p 75.21p 78.50p 764
29/12/2023 78.50p 78.50p 76.75p 78.50p 0
28/12/2023 78.50p 78.88p 77.00p 78.50p 2887
27/12/2023 78.50p 78.75p 78.50p 78.50p 500
22/12/2023 77.50p 80.00p 70.00p 78.50p 6376
21/12/2023 81.50p 81.50p 75.51p 77.50p 7744
20/12/2023 82.50p 82.50p 80.25p 82.50p 7
19/12/2023 82.50p 85.00p 80.00p 82.50p 8322
18/12/2023 82.50p 83.75p 80.25p 82.50p 1001
15/12/2023 79.00p 79.00p 78.67p 79.00p 0
14/12/2023 83.50p 83.50p 78.50p 79.00p 9526
13/12/2023 82.50p 85.00p 80.00p 82.50p 2308
12/12/2023 82.50p 83.66p 82.50p 82.50p 500
11/12/2023 82.50p 82.50p 80.11p 82.50p 737
08/12/2023 82.50p 82.50p 80.00p 82.50p 775
07/12/2023 84.50p 84.50p 81.00p 82.50p 3046
06/12/2023 84.50p 84.50p 81.00p 84.50p 3797
05/12/2023 87.50p 87.50p 83.00p 85.00p 4085
04/12/2023 87.50p 87.50p 85.00p 87.50p 68
01/12/2023 87.50p 87.50p 85.00p 87.50p 589
30/11/2023 89.00p 89.00p 85.00p 87.50p 257
29/11/2023 89.00p 89.00p 85.40p 89.00p 350
28/11/2023 89.00p 89.00p 85.00p 89.00p 217
27/11/2023 88.50p 88.50p 85.55p 87.50p 4765
24/11/2023 88.50p 90.00p 85.55p 88.50p 3530
23/11/2023 91.50p 91.50p 88.00p 88.50p 758
22/11/2023 94.50p 94.50p 86.00p 91.50p 251
21/11/2023 93.50p 98.00p 90.00p 94.50p 3718
20/11/2023 86.00p 86.00p 86.00p 86.00p 0
17/11/2023 86.00p 86.00p 82.70p 86.00p 2291
16/11/2023 86.00p 86.00p 82.61p 86.00p 100
15/11/2023 86.00p 86.00p 82.00p 86.00p 5769
14/11/2023 86.50p 86.50p 84.67p 86.00p 0
13/11/2023 86.50p 86.50p 83.00p 86.50p 54
10/11/2023 87.00p 87.83p 85.10p 86.50p 5871
09/11/2023 87.00p 88.14p 87.00p 87.00p 383
08/11/2023 87.00p 87.00p 87.00p 87.00p 0
07/11/2023 86.00p 87.00p 84.00p 87.00p 4878
06/11/2023 86.00p 87.00p 86.00p 86.00p 1276
03/11/2023 86.00p 86.00p 82.52p 86.00p 1220
02/11/2023 86.00p 90.00p 86.00p 86.00p 7
01/11/2023 86.00p 90.00p 86.00p 86.00p 1136
31/10/2023 86.00p 87.85p 86.00p 86.00p 1261
30/10/2023 86.50p 86.50p 81.21p 85.00p 1019
27/10/2023 89.00p 89.00p 85.00p 86.50p 596
26/10/2023 90.00p 93.33p 89.00p 89.00p 0
25/10/2023 95.00p 98.00p 85.30p 90.00p 12791
24/10/2023 91.50p 94.00p 90.50p 92.50p 8842
23/10/2023 88.50p 91.50p 88.06p 91.50p 6438
20/10/2023 88.50p 88.50p 88.06p 88.50p 5150
19/10/2023 88.00p 91.00p 85.42p 88.00p 41014
18/10/2023 91.50p 91.50p 85.25p 88.00p 23026
17/10/2023 92.50p 93.00p 90.00p 91.50p 505
16/10/2023 92.50p 92.50p 90.25p 92.50p 36
13/10/2023 93.50p 93.50p 90.00p 92.50p 1974
12/10/2023 92.50p 93.60p 90.00p 93.50p 3980
11/10/2023 94.00p 95.00p 90.00p 92.50p 604
10/10/2023 94.00p 94.00p 94.00p 94.00p 0
09/10/2023 94.00p 94.00p 94.00p 94.00p 0
06/10/2023 96.50p 96.50p 90.75p 94.00p 5424
05/10/2023 96.50p 98.95p 93.51p 96.50p 2786
04/10/2023 95.00p 96.50p 93.51p 96.50p 4895
03/10/2023 97.50p 107.00p 95.00p 96.00p 1406
02/10/2023 99.50p 103.00p 93.50p 97.50p 10911
29/09/2023 103.50p 105.00p 96.00p 99.50p 8671
28/09/2023 103.50p 103.50p 101.75p 103.50p 0
27/09/2023 103.50p 105.00p 100.00p 103.50p 5457
26/09/2023 102.50p 104.70p 101.20p 103.50p 6902
25/09/2023 106.50p 106.50p 100.05p 102.50p 12334
22/09/2023 106.50p 107.00p 103.00p 106.50p 5085
21/09/2023 111.00p 111.00p 103.07p 106.50p 5474
20/09/2023 111.00p 111.00p 107.00p 111.00p 1506
19/09/2023 111.00p 111.00p 107.00p 111.00p 1227
18/09/2023 111.00p 111.60p 111.00p 111.00p 1340
15/09/2023 111.00p 112.00p 107.00p 111.00p 30
14/09/2023 112.50p 112.50p 110.00p 111.00p 3078
13/09/2023 112.50p 114.45p 111.13p 112.50p 7122
12/09/2023 112.50p 113.65p 110.90p 112.50p 1687
11/09/2023 115.00p 116.51p 110.66p 112.50p 14428
08/09/2023 112.50p 116.00p 112.50p 113.50p 700
07/09/2023 122.50p 122.50p 110.80p 112.50p 31144
06/09/2023 125.00p 125.00p 120.00p 122.50p 8254
05/09/2023 122.50p 133.90p 121.00p 122.00p 51190
04/09/2023 122.50p 125.00p 120.00p 122.50p 1351
01/09/2023 122.50p 122.50p 120.00p 122.50p 625
31/08/2023 125.00p 126.40p 120.25p 122.50p 14297
30/08/2023 130.00p 130.00p 125.00p 125.00p 30271
29/08/2023 132.50p 135.00p 130.00p 130.00p 11708
25/08/2023 132.50p 132.50p 131.05p 132.50p 982
24/08/2023 132.50p 132.50p 131.67p 132.50p 0
23/08/2023 137.50p 137.50p 131.55p 132.50p 13796
22/08/2023 141.50p 144.16p 135.00p 137.50p 12114
21/08/2023 125.00p 144.00p 125.00p 141.50p 35040
18/08/2023 125.00p 127.20p 121.31p 125.00p 13793
17/08/2023 125.00p 125.00p 120.00p 125.00p 941
16/08/2023 125.00p 130.00p 120.00p 125.00p 5930
15/08/2023 122.50p 125.31p 120.00p 125.00p 27406
14/08/2023 122.50p 122.50p 121.88p 122.50p 1080
11/08/2023 125.00p 125.00p 120.00p 122.50p 1100
10/08/2023 125.00p 125.00p 120.00p 125.00p 619
09/08/2023 125.00p 127.00p 120.60p 125.00p 3654
08/08/2023 130.00p 130.00p 125.00p 127.00p 3125
07/08/2023 130.00p 133.15p 125.00p 130.00p 12
04/08/2023 132.50p 132.50p 130.30p 132.50p 54
03/08/2023 132.50p 135.00p 130.00p 132.50p 3606
02/08/2023 132.50p 135.00p 131.10p 132.50p 4999
01/08/2023 127.50p 139.85p 125.60p 132.00p 21927
31/07/2023 130.00p 130.00p 126.10p 127.50p 2364
28/07/2023 130.00p 133.48p 125.50p 130.00p 6306
27/07/2023 132.50p 133.48p 130.00p 130.00p 6115
26/07/2023 132.50p 139.00p 130.60p 132.50p 22735
25/07/2023 132.50p 134.40p 131.10p 132.50p 3670
24/07/2023 127.50p 134.70p 125.00p 132.50p 20534
21/07/2023 129.00p 130.00p 127.25p 127.50p 672
20/07/2023 131.50p 135.00p 126.10p 129.00p 11526
19/07/2023 122.50p 134.75p 122.50p 131.50p 21518
18/07/2023 118.50p 125.00p 118.50p 122.50p 6666
17/07/2023 118.50p 118.50p 116.35p 118.00p 312526
14/07/2023 116.00p 120.00p 116.00p 118.50p 4248

*Close Price adjusted for both dividends and splits