MJ Hudson Group NPV (MJH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MJ Hudson Group NPV

Date Open High Low Close* Volume
24/05/2023 13.12p 13.12p 13.12p 13.12p 0
23/05/2023 13.12p 13.12p 13.12p 13.12p 0
22/05/2023 13.12p 13.12p 13.12p 13.12p 0
19/05/2023 13.12p 13.12p 13.12p 13.12p 0
18/05/2023 13.12p 13.12p 13.12p 13.12p 0
17/05/2023 13.12p 13.12p 13.12p 13.12p 0
16/05/2023 13.12p 13.12p 13.12p 13.12p 0
15/05/2023 13.12p 13.12p 13.12p 13.12p 0
12/05/2023 13.12p 13.12p 13.12p 13.12p 0
11/05/2023 13.12p 13.12p 13.12p 13.12p 0
10/05/2023 13.12p 13.12p 13.12p 13.12p 0
09/05/2023 13.12p 13.12p 13.12p 13.12p 0
05/05/2023 13.12p 13.12p 13.12p 13.12p 0
04/05/2023 13.12p 13.12p 13.12p 13.12p 0
03/05/2023 13.12p 13.12p 13.12p 13.12p 0
02/05/2023 13.12p 13.12p 13.12p 13.12p 0
28/04/2023 13.12p 13.12p 13.12p 13.12p 0
27/04/2023 13.12p 13.12p 13.12p 13.12p 0
26/04/2023 13.12p 13.12p 13.12p 13.12p 0
25/04/2023 13.12p 13.12p 13.12p 13.12p 0
24/04/2023 13.12p 13.12p 13.12p 13.12p 0
21/04/2023 13.12p 13.12p 13.12p 13.12p 0
20/04/2023 13.12p 13.12p 13.12p 13.12p 0
19/04/2023 13.12p 13.12p 13.12p 13.12p 0
18/04/2023 13.12p 13.12p 13.12p 13.12p 0
17/04/2023 13.12p 13.12p 13.12p 13.12p 0
14/04/2023 13.12p 13.12p 13.12p 13.12p 0
13/04/2023 13.12p 13.12p 13.12p 13.12p 0
12/04/2023 13.12p 13.12p 13.12p 13.12p 0
11/04/2023 13.12p 13.12p 13.12p 13.12p 0
06/04/2023 13.12p 13.12p 13.12p 13.12p 0
05/04/2023 13.12p 13.12p 13.12p 13.12p 0
04/04/2023 13.12p 13.12p 13.12p 13.12p 0
03/04/2023 13.12p 13.12p 13.12p 13.12p 0
31/03/2023 13.12p 13.12p 13.12p 13.12p 0
30/03/2023 13.12p 13.12p 13.12p 13.12p 0
29/03/2023 13.12p 13.12p 13.12p 13.12p 0
28/03/2023 13.12p 13.12p 13.12p 13.12p 0
27/03/2023 13.12p 13.12p 13.12p 13.12p 0
24/03/2023 13.12p 13.12p 13.12p 13.12p 0
23/03/2023 13.12p 13.12p 13.12p 13.12p 0
22/03/2023 13.12p 13.12p 13.12p 13.12p 0
21/03/2023 13.12p 13.12p 13.12p 13.12p 0
20/03/2023 13.12p 13.12p 13.12p 13.12p 0
17/03/2023 13.12p 13.12p 13.12p 13.12p 0
16/03/2023 13.12p 13.12p 13.12p 13.12p 0
15/03/2023 13.12p 13.12p 13.12p 13.12p 0
14/03/2023 13.12p 13.12p 13.12p 13.12p 0
13/03/2023 13.12p 13.12p 13.12p 13.12p 0
10/03/2023 13.12p 13.12p 13.12p 13.12p 0
09/03/2023 13.12p 13.12p 13.12p 13.12p 0
08/03/2023 13.12p 13.12p 13.12p 13.12p 0
07/03/2023 13.12p 13.12p 13.12p 13.12p 0
06/03/2023 13.12p 13.12p 13.12p 13.12p 0
03/03/2023 13.12p 13.12p 13.12p 13.12p 0
02/03/2023 13.12p 13.12p 13.12p 13.12p 0
01/03/2023 13.12p 13.12p 13.12p 13.12p 0
28/02/2023 13.12p 13.12p 13.12p 13.12p 0
27/02/2023 13.12p 13.12p 13.12p 13.12p 0
24/02/2023 13.12p 13.12p 13.12p 13.12p 0
23/02/2023 13.12p 13.12p 13.12p 13.12p 0
22/02/2023 13.12p 13.12p 13.12p 13.12p 0
21/02/2023 13.12p 13.12p 13.12p 13.12p 0
20/02/2023 13.12p 13.12p 13.12p 13.12p 0
17/02/2023 13.12p 13.12p 13.12p 13.12p 0
16/02/2023 13.12p 13.12p 13.12p 13.12p 0
15/02/2023 13.12p 13.12p 13.12p 13.12p 0
14/02/2023 13.12p 13.12p 13.12p 13.12p 0
13/02/2023 13.12p 13.12p 13.12p 13.12p 0
10/02/2023 13.12p 13.12p 13.12p 13.12p 0
09/02/2023 13.12p 13.12p 13.12p 13.12p 0
08/02/2023 13.12p 13.12p 13.12p 13.12p 0
07/02/2023 13.12p 13.12p 13.12p 13.12p 0
06/02/2023 13.12p 13.12p 13.12p 13.12p 0
03/02/2023 13.12p 13.12p 13.12p 13.12p 0
02/02/2023 13.12p 13.12p 13.12p 13.12p 0
01/02/2023 13.12p 13.12p 13.12p 13.12p 0
31/01/2023 13.12p 13.12p 13.12p 13.12p 0
30/01/2023 13.12p 13.12p 13.12p 13.12p 0
27/01/2023 13.12p 13.12p 13.12p 13.12p 0
26/01/2023 13.12p 13.12p 13.12p 13.12p 0
25/01/2023 13.12p 13.12p 13.12p 13.12p 0
24/01/2023 13.12p 13.12p 13.12p 13.12p 0
23/01/2023 13.12p 13.12p 13.12p 13.12p 0
20/01/2023 13.12p 13.12p 13.12p 13.12p 0
19/01/2023 13.12p 13.12p 13.12p 13.12p 0
18/01/2023 13.12p 13.12p 13.12p 13.12p 0
17/01/2023 13.12p 13.12p 13.12p 13.12p 0
16/01/2023 13.12p 13.12p 13.12p 13.12p 0
13/01/2023 13.12p 13.12p 13.12p 13.12p 0
12/01/2023 13.12p 13.12p 13.12p 13.12p 0
11/01/2023 13.12p 13.12p 13.12p 13.12p 0
10/01/2023 13.12p 13.12p 13.12p 13.12p 0
09/01/2023 13.12p 13.12p 13.12p 13.12p 0
06/01/2023 13.12p 13.12p 13.12p 13.12p 0
05/01/2023 13.12p 13.12p 13.12p 13.12p 0
04/01/2023 13.12p 13.12p 13.12p 13.12p 0
03/01/2023 13.12p 13.12p 13.12p 13.12p 0
30/12/2022 13.12p 13.12p 13.12p 13.12p 0
29/12/2022 13.12p 13.12p 13.12p 13.12p 0
28/12/2022 13.12p 13.12p 13.12p 13.12p 0
23/12/2022 13.12p 13.12p 13.12p 13.12p 0
22/12/2022 13.12p 13.12p 13.12p 13.12p 0
21/12/2022 13.12p 13.12p 13.12p 13.12p 0
20/12/2022 13.12p 13.12p 13.12p 13.12p 0
19/12/2022 13.12p 13.12p 13.12p 13.12p 0
16/12/2022 13.12p 13.12p 13.12p 13.12p 0
15/12/2022 13.12p 13.12p 13.12p 13.12p 0
14/12/2022 13.12p 13.12p 13.12p 13.12p 0
13/12/2022 13.12p 13.12p 13.12p 13.12p 0
12/12/2022 13.12p 13.12p 13.12p 13.12p 0
09/12/2022 13.12p 13.25p 13.00p 13.12p 226029
08/12/2022 13.12p 13.25p 13.12p 13.12p 8
07/12/2022 13.25p 13.25p 13.05p 13.12p 0
06/12/2022 13.75p 14.00p 13.51p 13.75p 5646
05/12/2022 13.63p 13.75p 13.55p 13.75p 140244
02/12/2022 13.63p 13.75p 13.63p 13.63p 17674
01/12/2022 13.75p 13.75p 13.51p 13.63p 22216
30/11/2022 13.75p 14.00p 13.50p 13.75p 323803
29/11/2022 14.38p 14.50p 13.64p 13.75p 329032
28/11/2022 14.38p 14.38p 14.25p 14.38p 105000
25/11/2022 14.38p 14.41p 14.30p 14.38p 28558
24/11/2022 14.45p 14.50p 14.26p 14.38p 120235
23/11/2022 14.43p 14.50p 14.35p 14.45p 815661
22/11/2022 14.43p 14.50p 14.35p 14.43p 247799
21/11/2022 14.13p 14.43p 14.13p 14.43p 286000
18/11/2022 14.13p 14.24p 14.13p 14.13p 20000
17/11/2022 14.13p 14.13p 14.13p 14.13p 0
16/11/2022 14.13p 14.13p 14.00p 14.13p 175000
15/11/2022 14.13p 14.25p 14.13p 14.13p 31362
14/11/2022 14.13p 14.25p 14.13p 14.13p 8773
11/11/2022 14.13p 14.13p 14.00p 14.13p 80
10/11/2022 14.38p 14.50p 14.05p 14.13p 436148
09/11/2022 14.62p 14.66p 14.25p 14.38p 666484
08/11/2022 15.13p 15.13p 14.62p 14.62p 432132
07/11/2022 15.13p 15.13p 14.90p 15.13p 155000
04/11/2022 15.38p 15.40p 15.00p 15.13p 284436
03/11/2022 15.63p 15.63p 15.30p 15.38p 98870
02/11/2022 15.63p 15.63p 15.50p 15.63p 107514
01/11/2022 15.63p 15.63p 15.50p 15.63p 2209
31/10/2022 15.63p 15.66p 15.50p 15.63p 25304
28/10/2022 15.63p 15.64p 15.56p 15.63p 49299
27/10/2022 15.75p 15.75p 15.50p 15.63p 593136
26/10/2022 15.75p 15.95p 15.58p 15.75p 307511
25/10/2022 15.75p 16.00p 15.50p 15.75p 169242
24/10/2022 15.75p 15.75p 15.75p 15.75p 10000
21/10/2022 16.25p 16.25p 15.23p 15.75p 559207
20/10/2022 16.25p 16.25p 16.00p 16.25p 31555
19/10/2022 16.13p 16.55p 16.13p 16.25p 186461
18/10/2022 16.25p 16.50p 16.00p 16.13p 845551
17/10/2022 21.50p 21.50p 16.13p 16.25p 2929319
14/10/2022 23.50p 23.50p 23.40p 23.50p 0
13/10/2022 23.50p 23.50p 23.00p 23.50p 13350
12/10/2022 23.50p 23.65p 23.15p 23.50p 75150
11/10/2022 23.50p 23.68p 23.50p 23.50p 1989
10/10/2022 23.50p 23.75p 23.50p 23.50p 91223
07/10/2022 23.50p 23.75p 23.50p 23.50p 15000
06/10/2022 23.50p 23.50p 23.50p 23.50p 0
05/10/2022 23.50p 23.75p 23.50p 23.50p 117664
04/10/2022 21.75p 24.60p 21.70p 23.50p 388660
03/10/2022 21.75p 22.00p 21.50p 21.75p 305609
30/09/2022 21.75p 21.75p 21.56p 21.75p 20513
29/09/2022 22.25p 22.50p 21.50p 21.75p 403241
28/09/2022 22.75p 22.75p 22.13p 22.25p 64000
27/09/2022 22.75p 22.75p 22.50p 22.75p 54222
26/09/2022 22.75p 22.75p 22.50p 22.75p 130559
23/09/2022 22.75p 22.75p 22.50p 22.75p 20872
22/09/2022 22.75p 22.80p 22.56p 22.75p 49900
21/09/2022 23.50p 23.50p 22.50p 22.75p 25368
20/09/2022 23.25p 23.50p 23.15p 23.50p 13591
19/09/2022 23.75p 24.00p 22.00p 23.50p 1150328
16/09/2022 23.75p 24.00p 22.00p 23.50p 1150328
15/09/2022 23.75p 24.00p 23.59p 23.75p 34243
14/09/2022 23.75p 24.00p 22.80p 23.75p 159194
13/09/2022 23.75p 23.75p 23.59p 23.70p 4604
12/09/2022 23.75p 23.75p 23.59p 23.75p 151500
09/09/2022 23.75p 24.00p 23.50p 23.75p 57866
08/09/2022 24.25p 24.25p 23.72p 24.00p 87188
07/09/2022 24.50p 24.50p 24.00p 24.25p 25765
06/09/2022 24.50p 24.50p 24.45p 24.50p 35000
05/09/2022 24.50p 24.55p 24.50p 24.50p 10127
02/09/2022 24.50p 25.00p 24.10p 24.50p 71281
01/09/2022 25.25p 25.25p 22.85p 24.50p 932732
31/08/2022 25.75p 30.00p 25.00p 25.25p 276888
30/08/2022 26.25p 26.25p 25.50p 25.75p 122169
29/08/2022 26.25p 26.30p 26.00p 26.25p 66323
26/08/2022 26.25p 26.30p 26.00p 26.25p 66323
25/08/2022 26.75p 26.75p 26.15p 26.25p 6018
24/08/2022 26.75p 26.75p 26.00p 26.75p 164513
23/08/2022 26.75p 26.75p 26.75p 26.75p 0
22/08/2022 26.85p 26.98p 26.55p 26.85p 108083
19/08/2022 26.85p 26.85p 26.70p 26.85p 300692
18/08/2022 26.75p 26.87p 26.68p 26.85p 124400
17/08/2022 26.75p 27.00p 26.00p 26.75p 1962617
16/08/2022 27.75p 27.75p 26.00p 26.50p 968172
15/08/2022 27.75p 27.84p 27.15p 27.75p 147024
12/08/2022 28.00p 28.19p 27.56p 27.60p 1007747
11/08/2022 30.25p 30.50p 28.00p 28.00p 2774531
10/08/2022 31.25p 31.50p 31.00p 31.25p 118838
09/08/2022 31.25p 31.25p 31.08p 31.25p 1897

*Close Price adjusted for both dividends and splits