Manolete Partners (MANO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manolete Partners

Date Open High Low Close* Volume
10/04/2025 81.00p 83.00p 79.88p 81.00p 4674
09/04/2025 79.50p 81.75p 79.45p 81.00p 32745
08/04/2025 79.50p 82.00p 78.25p 80.00p 7802
07/04/2025 79.50p 81.70p 77.00p 77.00p 27143
04/04/2025 78.00p 82.00p 77.66p 82.00p 43315
03/04/2025 78.00p 81.00p 77.33p 81.00p 8160
02/04/2025 77.50p 80.00p 76.83p 78.00p 15617
01/04/2025 77.50p 78.50p 76.25p 77.50p 16002
31/03/2025 77.50p 80.00p 75.00p 77.00p 48021
28/03/2025 82.50p 85.00p 76.00p 77.50p 77747
27/03/2025 84.50p 87.00p 80.00p 80.00p 33276
26/03/2025 83.50p 84.50p 82.00p 84.50p 12601
25/03/2025 83.50p 84.00p 82.78p 83.50p 3264
24/03/2025 88.00p 88.00p 82.00p 85.00p 31256
21/03/2025 88.00p 90.00p 86.22p 88.00p 14236
20/03/2025 89.00p 92.00p 87.00p 88.00p 10187
19/03/2025 90.00p 92.00p 87.00p 87.00p 21718
18/03/2025 90.00p 91.10p 90.00p 90.00p 2764
17/03/2025 88.50p 94.00p 88.50p 90.00p 65155
14/03/2025 89.50p 94.00p 86.00p 88.50p 28553
13/03/2025 89.50p 94.62p 86.58p 91.00p 27420
12/03/2025 89.50p 94.00p 85.25p 89.50p 25228
11/03/2025 87.50p 89.75p 85.25p 89.50p 5123
10/03/2025 89.50p 89.50p 85.60p 87.50p 3000
07/03/2025 89.50p 94.00p 85.06p 89.50p 28981
06/03/2025 92.00p 96.00p 85.99p 89.50p 13867
05/03/2025 92.00p 94.00p 90.03p 92.00p 10412
04/03/2025 92.50p 95.00p 90.00p 93.00p 11229
03/03/2025 92.50p 95.00p 90.00p 93.00p 8909
28/02/2025 92.50p 95.00p 92.50p 93.00p 3050
27/02/2025 97.50p 100.00p 90.00p 94.00p 54445
26/02/2025 97.50p 100.00p 95.25p 99.00p 29699
25/02/2025 99.00p 102.00p 95.25p 99.00p 7206
24/02/2025 99.00p 99.00p 96.00p 99.00p 378
21/02/2025 99.00p 99.00p 96.00p 99.00p 3450
20/02/2025 99.00p 99.00p 96.46p 99.00p 50
19/02/2025 102.00p 105.00p 96.00p 96.00p 37843
18/02/2025 103.00p 105.00p 100.00p 104.00p 92020
17/02/2025 100.50p 105.00p 100.00p 103.00p 37312
14/02/2025 100.50p 101.00p 96.45p 100.50p 2483
13/02/2025 100.50p 105.00p 97.80p 100.50p 3364
12/02/2025 100.50p 105.00p 97.57p 100.50p 13853
11/02/2025 100.50p 105.00p 99.13p 100.00p 26103
10/02/2025 100.50p 105.00p 99.33p 104.00p 27626
07/02/2025 100.50p 105.00p 99.15p 100.50p 11140
06/02/2025 100.50p 106.00p 100.50p 106.00p 3861
05/02/2025 100.00p 105.00p 100.00p 100.50p 6010
04/02/2025 102.50p 105.00p 95.00p 101.00p 53008
03/02/2025 99.50p 105.00p 99.10p 103.00p 73809
31/01/2025 94.00p 102.00p 94.00p 102.00p 71724
30/01/2025 93.00p 96.00p 92.00p 96.00p 42597
29/01/2025 91.50p 98.00p 89.34p 96.00p 193133
28/01/2025 84.50p 96.00p 82.00p 96.00p 41053
27/01/2025 77.50p 85.00p 77.50p 85.00p 75004
24/01/2025 77.50p 77.50p 77.31p 77.50p 0
23/01/2025 77.50p 77.50p 77.50p 77.50p 3004
22/01/2025 77.50p 77.50p 75.55p 77.50p 924
21/01/2025 77.50p 77.50p 75.67p 77.50p 472
20/01/2025 77.50p 78.70p 75.00p 77.50p 30312
17/01/2025 77.50p 80.00p 75.00p 80.00p 23535
16/01/2025 77.50p 80.00p 75.00p 75.00p 25266
15/01/2025 78.50p 78.50p 73.00p 74.00p 43614
14/01/2025 80.50p 80.50p 72.00p 72.00p 37874
13/01/2025 83.00p 85.00p 80.00p 80.00p 13122
10/01/2025 83.00p 83.92p 80.00p 83.00p 8415
09/01/2025 83.00p 83.00p 81.00p 81.50p 8235
08/01/2025 84.00p 85.00p 81.60p 83.00p 30560
07/01/2025 87.00p 90.00p 83.00p 84.50p 55052
06/01/2025 87.00p 87.60p 87.00p 87.00p 5335
03/01/2025 87.00p 87.75p 87.00p 87.00p 0
02/01/2025 87.00p 87.80p 84.00p 87.00p 32731
31/12/2024 87.00p 88.00p 84.00p 87.00p 1115
30/12/2024 87.50p 87.50p 85.00p 87.00p 16910
27/12/2024 87.50p 87.50p 87.00p 87.50p 0
24/12/2024 87.50p 90.00p 85.00p 87.50p 7801
23/12/2024 87.50p 87.50p 87.00p 87.50p 0
20/12/2024 87.50p 90.00p 85.00p 87.50p 7993
19/12/2024 88.50p 90.10p 85.00p 87.50p 3639
18/12/2024 88.50p 89.48p 88.00p 88.00p 11900
17/12/2024 88.00p 88.00p 85.00p 87.50p 2758
16/12/2024 88.50p 88.50p 85.00p 88.00p 4411
13/12/2024 88.00p 91.00p 85.20p 88.00p 5186
12/12/2024 91.00p 92.00p 88.00p 88.00p 28500
11/12/2024 90.00p 92.00p 88.00p 91.00p 18392
10/12/2024 91.00p 92.00p 88.20p 90.00p 15343
09/12/2024 92.00p 94.00p 89.20p 91.00p 21431
06/12/2024 92.00p 92.00p 90.00p 90.00p 4850
05/12/2024 92.50p 94.75p 90.00p 93.00p 21550
04/12/2024 97.50p 98.00p 90.00p 92.50p 43677
03/12/2024 97.50p 100.00p 95.00p 97.50p 18434
02/12/2024 97.50p 97.50p 95.00p 97.50p 25603
29/11/2024 97.50p 97.50p 95.50p 95.50p 4893
28/11/2024 97.50p 97.50p 95.00p 96.00p 41773
27/11/2024 97.50p 97.50p 95.50p 97.50p 14270
26/11/2024 97.50p 99.40p 95.50p 97.50p 12073
25/11/2024 99.00p 100.00p 96.60p 97.50p 13774
22/11/2024 97.50p 103.00p 95.16p 99.00p 30555
21/11/2024 100.00p 100.00p 95.16p 100.00p 35092
20/11/2024 104.50p 104.50p 98.00p 98.00p 35774
19/11/2024 115.00p 119.30p 98.77p 102.00p 133889
18/11/2024 109.50p 114.00p 109.50p 114.00p 19306
15/11/2024 109.50p 109.50p 107.88p 109.50p 29
14/11/2024 109.50p 109.50p 107.80p 109.50p 1000
13/11/2024 109.50p 110.25p 107.00p 109.50p 94549
12/11/2024 105.00p 109.70p 103.64p 109.50p 55936
11/11/2024 106.50p 109.00p 103.00p 109.00p 15108
08/11/2024 106.50p 110.00p 103.00p 106.50p 1200
07/11/2024 107.50p 109.00p 103.00p 109.00p 8641
06/11/2024 107.50p 110.00p 105.25p 107.50p 18251
05/11/2024 107.50p 110.00p 105.00p 107.50p 6020
04/11/2024 107.50p 107.50p 105.00p 107.50p 3898
01/11/2024 112.50p 113.00p 102.50p 107.50p 71278
31/10/2024 110.00p 114.70p 108.00p 114.00p 66390
30/10/2024 105.50p 111.00p 105.50p 110.00p 25785
29/10/2024 101.00p 110.00p 98.03p 105.50p 37483
28/10/2024 100.00p 102.00p 98.60p 102.00p 16758
25/10/2024 98.00p 102.00p 98.00p 99.50p 26068
24/10/2024 97.50p 100.00p 95.55p 99.50p 11962
23/10/2024 97.50p 100.00p 95.00p 97.50p 3655
22/10/2024 97.50p 98.00p 95.00p 97.50p 18915
21/10/2024 97.00p 100.00p 95.00p 95.00p 23989
18/10/2024 97.00p 99.00p 95.68p 97.00p 17003
17/10/2024 97.00p 99.50p 95.60p 99.50p 21941
16/10/2024 97.00p 99.00p 95.00p 98.00p 14892
15/10/2024 99.50p 102.00p 97.00p 97.00p 26257
14/10/2024 99.50p 102.00p 97.60p 99.00p 15942
11/10/2024 100.50p 100.50p 95.00p 99.50p 21342
10/10/2024 102.50p 102.50p 98.05p 100.50p 10375
09/10/2024 102.50p 102.50p 100.00p 100.00p 13826
08/10/2024 102.50p 103.75p 102.50p 102.50p 0
07/10/2024 102.50p 105.00p 99.00p 103.00p 24962
04/10/2024 102.50p 105.00p 100.00p 102.50p 11691
03/10/2024 102.50p 105.00p 100.00p 102.00p 17494
02/10/2024 102.50p 105.00p 100.25p 101.00p 11066
01/10/2024 99.50p 103.00p 97.05p 103.00p 36235
30/09/2024 100.50p 102.90p 98.00p 99.50p 14851
27/09/2024 104.50p 104.50p 98.02p 100.00p 41222
26/09/2024 106.00p 107.00p 102.00p 103.00p 14693
25/09/2024 107.50p 107.50p 105.60p 106.00p 3962
24/09/2024 111.00p 115.00p 107.77p 110.00p 28416
23/09/2024 111.00p 111.00p 107.00p 111.00p 821
20/09/2024 111.00p 115.00p 107.00p 111.00p 15692
19/09/2024 107.50p 117.00p 105.63p 111.00p 48318
18/09/2024 107.50p 110.00p 105.00p 107.00p 31169
17/09/2024 120.00p 125.00p 106.60p 107.00p 89253
16/09/2024 120.00p 125.00p 115.00p 117.00p 8183
13/09/2024 120.00p 125.00p 115.00p 117.00p 38128
12/09/2024 122.50p 125.00p 115.00p 120.00p 65884
11/09/2024 125.00p 130.00p 116.22p 120.00p 67915
10/09/2024 127.50p 130.00p 121.10p 125.00p 38269
09/09/2024 127.50p 130.00p 125.00p 126.00p 16199
06/09/2024 125.00p 130.00p 119.08p 130.00p 130095
05/09/2024 122.50p 125.00p 121.75p 125.00p 14721
04/09/2024 130.00p 135.00p 116.00p 120.00p 147446
03/09/2024 145.00p 150.00p 130.00p 131.00p 93048
02/09/2024 145.00p 148.00p 140.16p 145.00p 28971
30/08/2024 145.00p 150.00p 144.40p 145.00p 15851
29/08/2024 145.00p 145.00p 142.00p 145.00p 8925
28/08/2024 145.00p 150.00p 141.00p 145.00p 18904
27/08/2024 145.00p 146.90p 140.00p 145.00p 2748
23/08/2024 145.00p 147.50p 140.00p 145.00p 5102
22/08/2024 145.00p 150.00p 142.85p 145.00p 17741
21/08/2024 145.00p 146.90p 142.82p 145.00p 20682
20/08/2024 144.00p 150.00p 140.00p 145.00p 33105
19/08/2024 140.00p 145.00p 140.00p 141.50p 34127
16/08/2024 137.50p 140.00p 130.00p 140.00p 89673
15/08/2024 137.50p 145.00p 130.00p 138.00p 25463
14/08/2024 127.50p 140.00p 123.60p 135.00p 36621
13/08/2024 127.50p 133.50p 127.50p 127.50p 9296
12/08/2024 127.50p 135.00p 127.50p 127.50p 10001
09/08/2024 127.50p 131.00p 120.00p 127.50p 1405
08/08/2024 127.50p 131.00p 127.50p 127.50p 4801
07/08/2024 127.50p 127.50p 127.50p 127.50p 0
06/08/2024 127.50p 135.00p 120.00p 127.50p 1666
05/08/2024 127.50p 131.00p 125.00p 130.00p 18970
02/08/2024 132.50p 139.00p 125.00p 139.00p 17828
01/08/2024 132.50p 140.00p 129.00p 132.50p 7584
31/07/2024 132.50p 134.00p 129.22p 132.50p 8531
30/07/2024 132.50p 134.75p 128.61p 132.50p 3963
29/07/2024 132.50p 140.00p 128.22p 138.00p 13500
26/07/2024 132.50p 133.00p 128.90p 132.50p 2551
25/07/2024 132.50p 140.00p 128.90p 130.00p 18252
24/07/2024 132.50p 133.00p 128.61p 132.50p 21330
23/07/2024 132.50p 140.00p 125.00p 130.00p 25449
22/07/2024 132.50p 136.67p 125.00p 132.50p 834
19/07/2024 137.50p 138.80p 125.00p 132.50p 6402
18/07/2024 132.50p 140.00p 125.00p 132.00p 6825
17/07/2024 132.50p 136.00p 128.21p 132.50p 48549
16/07/2024 132.50p 136.00p 130.21p 134.00p 28262
15/07/2024 132.50p 140.00p 128.30p 135.00p 2855
12/07/2024 132.50p 135.90p 125.00p 132.50p 1544
11/07/2024 132.50p 136.00p 132.50p 132.50p 1000
10/07/2024 132.50p 140.00p 130.80p 132.00p 16645
09/07/2024 135.00p 140.00p 127.25p 132.50p 13675
08/07/2024 135.00p 135.00p 131.50p 134.00p 24780
05/07/2024 135.00p 140.00p 133.62p 135.00p 1125
04/07/2024 135.00p 139.95p 132.65p 135.00p 21825
03/07/2024 135.00p 140.00p 130.00p 137.00p 7658
02/07/2024 137.50p 140.00p 130.00p 135.00p 8773
01/07/2024 137.50p 142.00p 136.00p 140.00p 24685

*Close Price adjusted for both dividends and splits