Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mhp Reg S (MHPC) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 5.84 6.08 5.84 5.94 4,535
27th Aug 2025 (Wed) 5.78 6.08 5.78 6.08 1,839
26th Aug 2025 (Tue) 6.00 6.04 5.98 6.00 6,459
25th Aug 2025 (Mon) 6.08 6.08 6.08 6.08 0
22nd Aug 2025 (Fri) 5.90 6.10 5.78 6.08 10,046
21st Aug 2025 (Thu) 5.74 6.00 5.74 5.90 10,984
20th Aug 2025 (Wed) 6.00 6.10 5.96 5.96 23,213
19th Aug 2025 (Tue) 6.00 6.10 5.94 5.98 14,976
18th Aug 2025 (Mon) 5.80 6.10 5.78 6.10 25,762
15th Aug 2025 (Fri) 5.90 6.18 5.52 5.78 8,874
14th Aug 2025 (Thu) 5.80 6.00 5.80 5.94 32,062
13th Aug 2025 (Wed) 5.60 5.80 5.58 5.80 15,035
12th Aug 2025 (Tue) 5.80 5.80 5.60 5.60 9,922
11th Aug 2025 (Mon) 5.50 5.78 5.50 5.66 6,242
8th Aug 2025 (Fri) 5.48 5.48 5.32 5.46 6,001
7th Aug 2025 (Thu) 5.26 5.48 5.22 5.40 84,582
6th Aug 2025 (Wed) 5.20 5.28 5.18 5.20 7,540
5th Aug 2025 (Tue) 5.30 5.30 5.14 5.18 23,253
4th Aug 2025 (Mon) 5.20 5.30 5.16 5.18 4,425
1st Aug 2025 (Fri) 5.30 5.30 5.16 5.18 12,234
31st Jul 2025 (Thu) 5.24 5.30 5.20 5.22 11,701
30th Jul 2025 (Wed) 5.22 5.30 5.22 5.28 5,942
29th Jul 2025 (Tue) 5.36 5.36 5.22 5.22 10,408
28th Jul 2025 (Mon) 5.30 5.38 5.22 5.38 4,182
25th Jul 2025 (Fri) 5.20 5.28 5.20 5.22 5,820
24th Jul 2025 (Thu) 5.20 5.30 5.20 5.26 3,950
23rd Jul 2025 (Wed) 5.34 5.46 5.14 5.26 11,616
22nd Jul 2025 (Tue) 5.48 5.48 5.20 5.30 14,832
21st Jul 2025 (Mon) 5.48 5.48 5.38 5.40 16,303
18th Jul 2025 (Fri) 5.50 5.50 5.44 5.46 5,901
17th Jul 2025 (Thu) 5.44 5.50 5.44 5.46 7,959
16th Jul 2025 (Wed) 5.44 5.44 5.36 5.44 3,461
15th Jul 2025 (Tue) 5.50 5.50 5.30 5.44 25,133
14th Jul 2025 (Mon) 5.30 5.78 5.24 5.42 31,549
11th Jul 2025 (Fri) 5.12 5.26 5.12 5.24 15,046
10th Jul 2025 (Thu) 5.14 5.18 5.12 5.12 3,759
9th Jul 2025 (Wed) 5.16 5.16 5.10 5.10 970
8th Jul 2025 (Tue) 5.22 5.28 5.10 5.22 2,340
7th Jul 2025 (Mon) 5.28 5.28 5.10 5.10 3,917
4th Jul 2025 (Fri) 5.22 5.30 5.10 5.12 3,960
3rd Jul 2025 (Thu) 5.16 5.28 5.12 5.14 1,140
2nd Jul 2025 (Wed) 5.22 5.28 5.12 5.12 2,441
1st Jul 2025 (Tue) 5.10 5.30 5.10 5.30 5,318
30th Jun 2025 (Mon) 5.10 5.18 5.10 5.18 3,074
FTSE 100 Latest
Value9,216.82
Change0.00