Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
MHA plc (MHA) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/09/2025 | 140.00p | 142.00p | 140.00p | 145.00p | 158742 |
| 10/09/2025 | 140.00p | 143.00p | 140.00p | 142.00p | 90718 |
| 09/09/2025 | 138.50p | 140.88p | 138.00p | 140.00p | 82144 |
| 08/09/2025 | 137.00p | 139.00p | 136.00p | 138.00p | 50551 |
| 05/09/2025 | 137.00p | 138.00p | 136.00p | 137.00p | 30816 |
| 04/09/2025 | 136.50p | 138.00p | 135.00p | 138.00p | 165421 |
| 03/09/2025 | 137.00p | 138.00p | 135.10p | 136.50p | 74736 |
| 02/09/2025 | 137.00p | 138.00p | 136.00p | 137.00p | 125452 |
| 01/09/2025 | 136.50p | 140.76p | 134.00p | 137.00p | 138459 |
| 29/08/2025 | 136.50p | 138.00p | 135.25p | 136.50p | 60934 |
| 28/08/2025 | 133.00p | 137.90p | 133.00p | 137.50p | 49670 |
| 27/08/2025 | 133.00p | 134.00p | 132.00p | 137.42p | 57378 |
| 26/08/2025 | 133.00p | 134.00p | 132.00p | 133.00p | 59254 |
| 22/08/2025 | 132.50p | 134.44p | 131.52p | 134.00p | 103012 |
| 21/08/2025 | 133.50p | 136.68p | 131.00p | 132.50p | 101446 |
| 20/08/2025 | 136.00p | 136.18p | 133.00p | 133.50p | 55905 |
| 19/08/2025 | 136.50p | 138.00p | 135.00p | 136.00p | 59699 |
| 18/08/2025 | 139.00p | 140.00p | 135.00p | 137.00p | 64016 |
| 15/08/2025 | 139.00p | 140.00p | 138.00p | 139.00p | 113550 |
| 14/08/2025 | 138.00p | 140.00p | 137.00p | 139.60p | 243857 |
| 13/08/2025 | 135.50p | 136.00p | 134.00p | 135.50p | 112205 |
| 12/08/2025 | 135.50p | 136.00p | 135.00p | 136.00p | 48932 |
| 11/08/2025 | 135.50p | 138.30p | 135.00p | 135.50p | 36523 |
| 08/08/2025 | 136.00p | 136.29p | 135.00p | 135.50p | 37153 |
| 07/08/2025 | 136.00p | 139.74p | 135.00p | 139.74p | 42733 |
| 06/08/2025 | 136.00p | 138.00p | 135.00p | 136.00p | 61472 |
| 05/08/2025 | 138.00p | 140.00p | 135.00p | 136.00p | 81256 |
| 04/08/2025 | 140.50p | 141.00p | 135.00p | 138.00p | 199965 |
| 01/08/2025 | 140.00p | 141.00p | 136.37p | 140.50p | 150548 |
| 31/07/2025 | 135.50p | 141.00p | 135.00p | 141.00p | 102197 |
| 30/07/2025 | 135.25p | 136.64p | 135.00p | 135.50p | 73667 |
| 29/07/2025 | 135.00p | 136.00p | 134.77p | 135.25p | 75156 |
| 28/07/2025 | 135.50p | 136.00p | 134.00p | 135.00p | 65890 |
| 25/07/2025 | 137.50p | 137.95p | 132.00p | 136.00p | 130489 |
| 24/07/2025 | 133.50p | 138.00p | 133.30p | 138.00p | 101940 |
| 23/07/2025 | 132.50p | 135.00p | 132.00p | 133.50p | 48649 |
| 22/07/2025 | 132.50p | 133.00p | 132.00p | 133.00p | 49182 |
| 21/07/2025 | 132.50p | 133.00p | 132.00p | 132.50p | 53403 |
| 18/07/2025 | 132.50p | 133.00p | 132.00p | 132.50p | 48206 |
| 17/07/2025 | 132.50p | 133.00p | 132.00p | 132.50p | 27798 |
| 16/07/2025 | 132.50p | 132.90p | 132.00p | 132.50p | 76731 |
| 15/07/2025 | 132.50p | 133.00p | 132.00p | 132.50p | 83950 |
| 14/07/2025 | 131.75p | 132.50p | 131.00p | 132.50p | 69312 |
| 11/07/2025 | 132.00p | 133.80p | 129.27p | 131.75p | 121227 |
| 10/07/2025 | 129.00p | 132.50p | 129.00p | 132.00p | 129270 |
| 09/07/2025 | 128.00p | 129.50p | 127.00p | 129.00p | 47954 |
| 08/07/2025 | 128.50p | 129.00p | 127.05p | 128.00p | 92985 |
| 07/07/2025 | 130.50p | 131.00p | 128.00p | 128.50p | 113543 |
| 04/07/2025 | 132.00p | 133.00p | 129.55p | 130.50p | 123579 |
| 03/07/2025 | 132.00p | 134.00p | 132.00p | 132.00p | 110525 |
| 02/07/2025 | 129.50p | 133.00p | 129.00p | 132.00p | 66668 |
| 01/07/2025 | 127.75p | 131.58p | 127.00p | 129.50p | 1836759 |
| 30/06/2025 | 127.50p | 129.00p | 126.50p | 127.75p | 525814 |
| 27/06/2025 | 126.00p | 128.64p | 125.00p | 127.50p | 141214 |
| 26/06/2025 | 124.50p | 126.00p | 124.00p | 126.00p | 78130 |
| 25/06/2025 | 123.50p | 125.00p | 123.00p | 124.50p | 83450 |
| 24/06/2025 | 124.00p | 126.50p | 123.00p | 123.50p | 65273 |
| 23/06/2025 | 124.00p | 124.45p | 123.00p | 124.00p | 43778 |
| 20/06/2025 | 123.50p | 125.00p | 123.00p | 125.00p | 87268 |
| 19/06/2025 | 123.00p | 125.00p | 122.00p | 123.50p | 107353 |
| 18/06/2025 | 124.00p | 124.50p | 122.00p | 123.00p | 108933 |
| 17/06/2025 | 124.00p | 124.92p | 123.00p | 124.00p | 61863 |
| 16/06/2025 | 124.00p | 125.00p | 123.00p | 124.00p | 178174 |
| 13/06/2025 | 122.00p | 125.00p | 121.39p | 124.00p | 1669687 |
| 12/06/2025 | 122.00p | 122.70p | 121.00p | 122.00p | 117596 |
| 11/06/2025 | 121.50p | 123.00p | 120.00p | 122.00p | 51489 |
| 10/06/2025 | 122.00p | 123.00p | 120.00p | 122.00p | 212719 |
| 09/06/2025 | 119.50p | 123.00p | 119.00p | 122.00p | 150814 |
| 06/06/2025 | 109.00p | 120.00p | 109.00p | 120.00p | 2155415 |
| 05/06/2025 | 109.00p | 110.00p | 108.00p | 109.00p | 86594 |
| 04/06/2025 | 107.00p | 109.01p | 107.00p | 109.00p | 109968 |
| 03/06/2025 | 106.00p | 108.00p | 105.00p | 107.00p | 101077 |
| 02/06/2025 | 106.00p | 107.00p | 105.00p | 106.00p | 77028 |
| 30/05/2025 | 106.00p | 107.50p | 105.00p | 106.00p | 52325 |
| 29/05/2025 | 106.00p | 107.00p | 104.00p | 106.00p | 94070 |
| 28/05/2025 | 105.50p | 107.00p | 105.00p | 106.00p | 104915 |
| 27/05/2025 | 107.25p | 110.00p | 103.00p | 105.50p | 123246 |
| 23/05/2025 | 108.00p | 109.00p | 107.00p | 107.25p | 47976 |
| 22/05/2025 | 108.00p | 109.00p | 107.00p | 109.00p | 44463 |
| 21/05/2025 | 108.25p | 109.50p | 107.00p | 108.00p | 53623 |
| 20/05/2025 | 109.25p | 109.50p | 107.28p | 108.25p | 26552 |
| 19/05/2025 | 109.50p | 110.00p | 108.50p | 109.50p | 78934 |
| 16/05/2025 | 105.25p | 110.00p | 105.00p | 109.50p | 219662 |
| 15/05/2025 | 104.25p | 107.10p | 103.58p | 107.10p | 218448 |
| 14/05/2025 | 104.25p | 104.62p | 103.50p | 104.00p | 68978 |
| 13/05/2025 | 103.50p | 106.08p | 103.31p | 104.28p | 96639 |
| 12/05/2025 | 102.50p | 104.00p | 102.00p | 103.50p | 176335 |
| 09/05/2025 | 102.50p | 104.94p | 102.00p | 102.50p | 71289 |
| 08/05/2025 | 102.50p | 103.00p | 102.00p | 103.00p | 50700 |
| 07/05/2025 | 102.50p | 106.00p | 102.00p | 102.50p | 180215 |
| 06/05/2025 | 101.50p | 102.00p | 101.00p | 101.50p | 36446 |
| 02/05/2025 | 101.00p | 102.00p | 100.51p | 101.50p | 101114 |
| 01/05/2025 | 101.00p | 101.80p | 100.00p | 101.00p | 4914791 |
| 30/04/2025 | 101.00p | 102.00p | 100.00p | 101.00p | 355451 |
| 29/04/2025 | 102.00p | 102.00p | 100.11p | 101.50p | 130944 |
| 28/04/2025 | 102.75p | 102.75p | 101.00p | 102.00p | 64827 |
| 25/04/2025 | 102.75p | 103.00p | 101.50p | 102.75p | 89116 |
| 24/04/2025 | 102.75p | 102.75p | 101.65p | 102.75p | 41885 |
| 23/04/2025 | 102.25p | 103.00p | 101.50p | 102.75p | 131473 |
| 22/04/2025 | 102.25p | 102.93p | 101.50p | 102.25p | 42074 |
| 17/04/2025 | 102.25p | 103.00p | 101.53p | 102.25p | 230803 |
| 16/04/2025 | 102.50p | 102.50p | 100.15p | 102.50p | 612613 |
| 15/04/2025 | 101.50p | 103.34p | 100.00p | 102.50p | 40860048 |
*Close Price adjusted for both dividends and splits