Molecular Energies (MEN) Share Price

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

Date Open High Low Close* Volume
13/07/2023 121.00p 121.00p 113.50p 113.50p 9150
12/07/2023 121.00p 122.60p 117.00p 121.00p 1063
11/07/2023 121.00p 121.00p 118.20p 121.00p 860
10/07/2023 121.00p 124.00p 117.12p 121.00p 12713
07/07/2023 121.00p 123.00p 121.00p 121.00p 0
06/07/2023 121.50p 121.50p 118.00p 121.00p 5019
05/07/2023 121.50p 121.50p 120.00p 121.50p 918
04/07/2023 121.50p 121.50p 120.00p 121.50p 851
03/07/2023 122.50p 125.00p 121.50p 121.50p 1
30/06/2023 122.50p 122.50p 120.00p 122.50p 1369
29/06/2023 122.50p 122.50p 120.00p 122.50p 2788
28/06/2023 127.00p 129.40p 120.10p 122.50p 63778
27/06/2023 127.00p 129.10p 127.00p 127.00p 7595
26/06/2023 127.00p 127.00p 124.00p 127.00p 612
23/06/2023 126.00p 130.00p 124.00p 127.00p 3681
22/06/2023 126.00p 128.00p 124.00p 126.00p 8706
21/06/2023 126.00p 126.10p 124.80p 126.00p 1243
20/06/2023 126.00p 126.10p 124.00p 126.00p 1018
19/06/2023 126.00p 127.50p 124.31p 127.00p 21973
16/06/2023 125.00p 128.00p 124.31p 127.00p 17950
15/06/2023 125.00p 127.00p 122.00p 125.00p 3300
14/06/2023 125.00p 125.00p 125.00p 125.00p 0
13/06/2023 125.00p 125.00p 125.00p 125.00p 0
12/06/2023 125.00p 125.00p 125.00p 125.00p 0
09/06/2023 125.00p 125.00p 122.00p 125.00p 7
08/06/2023 125.50p 125.50p 122.50p 125.00p 2454
07/06/2023 119.00p 127.00p 119.00p 125.50p 20214
06/06/2023 119.00p 121.00p 116.00p 119.00p 8055
05/06/2023 119.00p 120.50p 116.20p 119.00p 6251
02/06/2023 119.00p 118.00p 118.00p 118.00p 0
01/06/2023 121.00p 121.00p 118.00p 118.00p 4512
31/05/2023 122.50p 122.50p 120.00p 121.00p 4262
30/05/2023 122.50p 125.00p 120.05p 122.50p 474
26/05/2023 122.50p 122.50p 120.00p 122.50p 2921
25/05/2023 122.50p 122.50p 120.05p 122.50p 996
24/05/2023 122.50p 122.50p 120.11p 122.50p 120
23/05/2023 122.50p 122.50p 120.26p 122.50p 350
22/05/2023 121.00p 125.00p 118.51p 122.50p 4570
19/05/2023 120.00p 121.00p 120.00p 121.00p 3750
18/05/2023 122.50p 122.50p 117.10p 120.00p 2900
17/05/2023 122.50p 122.50p 120.00p 122.50p 852
16/05/2023 122.50p 122.50p 120.00p 122.50p 500
15/05/2023 122.50p 123.00p 120.00p 122.50p 4819
12/05/2023 127.50p 129.75p 120.00p 122.50p 20647
11/05/2023 125.00p 130.00p 125.00p 127.50p 6766
10/05/2023 123.50p 135.00p 123.50p 131.50p 10793
09/05/2023 123.50p 123.50p 122.33p 123.50p 0
05/05/2023 123.50p 127.00p 123.50p 123.50p 7443
04/05/2023 123.50p 126.00p 120.00p 123.50p 638
03/05/2023 126.00p 126.00p 123.50p 123.50p 1
02/05/2023 126.00p 126.00p 126.00p 126.00p 0
28/04/2023 127.50p 128.00p 125.50p 126.00p 2236
27/04/2023 125.00p 130.00p 123.50p 127.50p 8287
26/04/2023 126.00p 130.00p 122.00p 125.00p 5800
25/04/2023 126.00p 126.00p 123.60p 126.00p 332
24/04/2023 126.50p 130.00p 122.00p 126.00p 321
21/04/2023 126.50p 126.50p 123.76p 126.50p 19
20/04/2023 126.00p 129.60p 123.76p 126.50p 2684
19/04/2023 124.00p 126.00p 123.00p 126.00p 63
18/04/2023 124.00p 125.25p 120.50p 124.00p 2547
17/04/2023 127.50p 130.00p 120.80p 124.00p 2238
14/04/2023 123.50p 133.50p 123.50p 127.50p 51740
13/04/2023 121.00p 124.95p 121.00p 123.50p 5594
12/04/2023 110.00p 121.00p 110.00p 121.00p 7743
11/04/2023 107.50p 115.00p 105.00p 110.00p 15348
06/04/2023 104.50p 109.00p 104.50p 107.50p 16458
05/04/2023 101.00p 109.00p 99.00p 104.50p 14594
04/04/2023 97.50p 102.00p 97.50p 101.00p 13623
03/04/2023 98.50p 100.00p 97.00p 98.50p 2312
31/03/2023 97.50p 99.00p 97.50p 98.50p 1004
30/03/2023 102.50p 103.00p 95.00p 97.50p 10082
29/03/2023 105.00p 105.00p 100.00p 102.50p 2666
28/03/2023 107.00p 107.00p 104.00p 107.00p 133
27/03/2023 107.00p 107.00p 104.00p 107.00p 2014
24/03/2023 106.50p 107.00p 103.14p 107.00p 1368
23/03/2023 105.50p 106.50p 101.18p 106.50p 3310
22/03/2023 107.50p 110.00p 101.00p 105.50p 27079
21/03/2023 115.00p 115.00p 105.00p 107.50p 6935
20/03/2023 115.00p 120.00p 111.80p 115.00p 575
17/03/2023 117.50p 117.50p 110.00p 115.00p 2093
16/03/2023 117.50p 117.50p 115.25p 117.50p 123
15/03/2023 122.50p 122.50p 111.00p 117.50p 7593
14/03/2023 122.50p 122.50p 110.00p 117.50p 13041
13/03/2023 122.50p 122.80p 115.00p 120.00p 7743
10/03/2023 125.00p 125.00p 120.00p 125.00p 2408
09/03/2023 127.50p 135.00p 120.00p 125.00p 10499
08/03/2023 127.50p 127.50p 124.95p 127.50p 563
07/03/2023 125.00p 130.00p 120.00p 127.50p 8089
06/03/2023 120.00p 130.00p 118.40p 125.00p 5614
03/03/2023 122.50p 122.50p 115.50p 120.00p 4015
02/03/2023 122.50p 125.00p 122.50p 125.00p 0
01/03/2023 132.50p 132.50p 120.60p 125.00p 2390
28/02/2023 132.50p 140.00p 125.00p 132.50p 28
27/02/2023 132.50p 132.50p 131.00p 131.00p 26
24/02/2023 132.50p 140.00p 125.00p 132.50p 1812
23/02/2023 132.50p 140.00p 127.90p 132.50p 1158
22/02/2023 137.50p 137.50p 127.60p 132.50p 4678
21/02/2023 143.00p 143.00p 134.88p 137.50p 6559
20/02/2023 143.00p 150.00p 136.00p 143.00p 1010
17/02/2023 143.00p 143.00p 137.50p 143.00p 3493
16/02/2023 142.50p 144.50p 138.10p 143.00p 5352
15/02/2023 145.00p 153.00p 138.94p 143.00p 6520
14/02/2023 135.00p 150.00p 135.00p 145.00p 15477
13/02/2023 144.00p 150.00p 128.01p 135.00p 34050
10/02/2023 135.00p 150.00p 135.00p 150.00p 20175
09/02/2023 130.00p 139.00p 130.00p 135.00p 14243
08/02/2023 115.00p 131.00p 110.00p 130.00p 29875
07/02/2023 113.00p 116.00p 112.00p 115.00p 2216
06/02/2023 110.00p 116.00p 105.00p 110.00p 2635
03/02/2023 110.00p 113.50p 105.00p 110.00p 5606
02/02/2023 109.50p 111.81p 105.45p 109.50p 17922
01/02/2023 109.50p 109.50p 105.45p 109.50p 683
31/01/2023 116.50p 116.50p 109.50p 109.50p 8492
30/01/2023 116.50p 120.00p 113.00p 116.50p 811
27/01/2023 119.00p 120.00p 113.00p 116.50p 3060
26/01/2023 125.00p 130.00p 117.00p 119.00p 11428
25/01/2023 127.50p 127.50p 123.70p 125.00p 6177
24/01/2023 127.50p 127.50p 125.10p 127.50p 2427
23/01/2023 127.50p 127.50p 125.00p 127.50p 1166
20/01/2023 127.50p 127.50p 127.50p 127.50p 0
19/01/2023 127.50p 127.50p 125.10p 127.50p 49
18/01/2023 131.50p 131.50p 125.00p 127.50p 10345
17/01/2023 133.00p 133.00p 128.00p 131.50p 1080
16/01/2023 133.00p 133.00p 128.00p 133.00p 3158
13/01/2023 134.00p 138.00p 128.00p 133.00p 2433
12/01/2023 135.00p 135.00p 128.50p 134.00p 1791
11/01/2023 137.50p 140.00p 130.30p 135.00p 1486
10/01/2023 140.00p 140.00p 135.00p 137.50p 4016
09/01/2023 144.00p 144.00p 137.00p 140.00p 12274
06/01/2023 142.00p 147.00p 137.55p 142.50p 6880
05/01/2023 142.00p 146.50p 137.00p 142.00p 9029
04/01/2023 139.00p 140.00p 133.12p 140.00p 364
03/01/2023 141.50p 145.00p 135.50p 140.00p 1806
30/12/2022 141.50p 141.50p 135.65p 140.00p 1030
29/12/2022 141.50p 141.50p 135.10p 140.00p 5188
28/12/2022 141.50p 142.00p 135.00p 138.50p 23665
23/12/2022 141.50p 141.50p 140.33p 141.50p 177
22/12/2022 141.50p 145.92p 136.82p 141.50p 19444
21/12/2022 141.50p 141.50p 135.00p 141.50p 1262
20/12/2022 141.50p 143.30p 136.66p 141.50p 805
19/12/2022 141.50p 141.50p 136.43p 141.50p 265
16/12/2022 141.50p 148.00p 140.88p 141.50p 6306
15/12/2022 144.00p 145.66p 144.00p 144.00p 502
14/12/2022 144.00p 146.60p 144.00p 144.00p 1500
13/12/2022 144.00p 146.62p 140.00p 144.00p 3616
12/12/2022 144.00p 148.00p 144.00p 144.00p 1179
09/12/2022 144.00p 150.00p 140.00p 144.00p 9428
08/12/2022 141.50p 148.00p 140.08p 144.00p 9374
07/12/2022 147.50p 147.50p 131.00p 144.00p 8025
06/12/2022 153.50p 160.00p 153.50p 157.50p 11342
05/12/2022 153.50p 153.50p 151.75p 153.50p 89
02/12/2022 151.00p 153.50p 151.00p 153.50p 2718
01/12/2022 151.00p 155.00p 149.00p 151.00p 1840
30/11/2022 151.00p 155.00p 147.56p 151.00p 8207
29/11/2022 152.50p 152.50p 147.56p 151.00p 10051
28/11/2022 152.50p 155.00p 150.00p 152.50p 1167
25/11/2022 152.50p 155.00p 145.00p 152.50p 6831
24/11/2022 152.50p 155.00p 150.00p 152.50p 3185
23/11/2022 160.00p 160.00p 150.00p 152.50p 6703
22/11/2022 157.50p 159.50p 155.00p 155.00p 5832
21/11/2022 150.00p 160.00p 150.00p 157.50p 25438
18/11/2022 150.00p 151.80p 147.80p 150.00p 1802
17/11/2022 150.00p 152.00p 147.22p 150.00p 14528
16/11/2022 137.50p 152.50p 137.50p 150.00p 20482
15/11/2022 136.00p 140.00p 132.00p 137.50p 12413
14/11/2022 122.50p 138.00p 122.50p 133.50p 44460
11/11/2022 122.50p 122.50p 120.00p 122.50p 5300
10/11/2022 122.50p 122.50p 120.00p 122.50p 200
09/11/2022 122.50p 122.50p 120.00p 122.50p 434
08/11/2022 125.00p 125.00p 120.00p 122.50p 5800
07/11/2022 125.00p 130.00p 120.00p 125.00p 1008
04/11/2022 125.00p 125.00p 120.00p 125.00p 166
03/11/2022 125.00p 125.00p 120.10p 125.00p 1250
02/11/2022 125.00p 125.00p 120.10p 125.00p 133
01/11/2022 125.00p 125.00p 120.30p 125.00p 1550
31/10/2022 125.00p 126.00p 120.10p 125.00p 292
28/10/2022 127.50p 127.99p 125.00p 125.00p 980
27/10/2022 127.50p 127.50p 125.05p 127.50p 455
26/10/2022 127.50p 130.00p 127.50p 127.50p 2
25/10/2022 127.50p 127.50p 125.40p 127.50p 193
24/10/2022 127.50p 128.89p 125.30p 127.50p 1597
21/10/2022 128.50p 129.20p 125.30p 127.50p 3365
20/10/2022 127.50p 130.90p 125.35p 128.50p 21965
19/10/2022 137.50p 137.50p 127.00p 127.50p 4242
18/10/2022 145.00p 150.00p 132.00p 137.50p 28983
17/10/2022 150.00p 150.00p 145.00p 145.00p 2159
14/10/2022 150.00p 150.00p 145.10p 150.00p 5134
13/10/2022 150.00p 150.00p 145.00p 150.00p 891
12/10/2022 152.50p 152.50p 145.00p 150.00p 438
11/10/2022 152.50p 152.50p 145.21p 152.50p 185
10/10/2022 152.50p 152.50p 145.00p 152.50p 1519
07/10/2022 155.00p 155.00p 150.00p 152.50p 1142
06/10/2022 155.00p 160.00p 150.00p 155.00p 5973
05/10/2022 155.00p 160.00p 150.00p 155.00p 7735

*Close Price adjusted for both dividends and splits