Close
Company Search
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!

Functional Bran (MEHA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.1536 0.154 0.14 0.147 126,585
2nd Apr 2026 (Thu) 0.1536 0.154 0.14 0.147 126,585
1st Apr 2026 (Wed) 0.165 0.165 0.1478 0.1483 10,687
31st Mar 2026 (Tue) 0.1359 0.1576 0.1288 0.1595 50,683
30th Mar 2026 (Mon) 0.1502 0.153 0.14 0.1495 25,954
27th Mar 2026 (Fri) 0.164 0.167 0.1428 0.1546 78,306
26th Mar 2026 (Thu) 0.16 0.1648 0.16 0.1665 13,030
25th Mar 2026 (Wed) 0.1791 0.1791 0.166 0.169 34,789
24th Mar 2026 (Tue) 0.1593 0.1684 0.158 0.1739 4,407
23rd Mar 2026 (Mon) 0.1553 0.1669 0.1527 0.1661 52,521
20th Mar 2026 (Fri) 0.1511 0.1608 0.151 0.1606 36,874
19th Mar 2026 (Thu) 0.1516 0.1545 0.1316 0.1594 52,237
18th Mar 2026 (Wed) 0.1632 0.1632 0.1515 0.1552 55,482
17th Mar 2026 (Tue) 0.1634 0.1793 0.1564 0.1712 264,237
16th Mar 2026 (Mon) 0.1715 0.1782 0.161 0.1692 372,034
13th Mar 2026 (Fri) 0.2261 0.3312 0.192 0.193 10,637,306
12th Mar 2026 (Thu) 0.1955 0.2032 0.19 0.1912 117,370
11th Mar 2026 (Wed) 0.206 0.219 0.20 0.1962 21,615
10th Mar 2026 (Tue) 0.20 0.21 0.20 0.2009 5,077
9th Mar 2026 (Mon) 0.194 0.2045 0.1905 0.195 38,454
6th Mar 2026 (Fri) 0.1872 0.1971 0.1865 0.191 15,812
5th Mar 2026 (Thu) 0.1924 0.205 0.192 0.1951 26,592
4th Mar 2026 (Wed) 0.1898 0.1959 0.1846 0.1958 12,546
3rd Mar 2026 (Tue) 0.195 0.2028 0.18 0.1895 45,543
2nd Mar 2026 (Mon) 0.18 0.2167 0.18 0.2052 317,563
27th Feb 2026 (Fri) 0.2531 0.2726 0.221 0.2305 116,618
26th Feb 2026 (Thu) 0.2456 0.2745 0.2412 0.2564 62,972
25th Feb 2026 (Wed) 0.216 0.235 0.216 0.235 0
24th Feb 2026 (Tue) 0.216 0.2184 0.216 0.2184 0
23rd Feb 2026 (Mon) 0.216 0.219 0.215 0.2184 1,817
20th Feb 2026 (Fri) 0.2077 0.225 0.207 0.2155 10,065
19th Feb 2026 (Thu) 0.204 0.204 0.1957 0.1991 19,508
18th Feb 2026 (Wed) 0.2034 0.2059 0.1973 0.205 20,287
17th Feb 2026 (Tue) 0.2047 0.2064 0.2005 0.20 13,024
16th Feb 2026 (Mon) 0.20 0.218 0.20 0.211 6,651
13th Feb 2026 (Fri) 0.20 0.218 0.20 0.211 6,651
12th Feb 2026 (Thu) 0.216 0.216 0.198 0.2001 47,474
11th Feb 2026 (Wed) 0.219 0.2322 0.212 0.216 46,942
10th Feb 2026 (Tue) 0.2066 0.214 0.2014 0.2053 64,440
9th Feb 2026 (Mon) 0.1952 0.22 0.1952 0.203 32,337
6th Feb 2026 (Fri) 0.1919 0.21 0.1884 0.1988 29,876
5th Feb 2026 (Thu) 0.186 0.192 0.1831 0.1879 10,615
FTSE 100 Latest
Value10,436.29
Change71.50