Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
28/06/2024 140.00p 140.44p 135.00p 137.50p 24063
27/06/2024 140.00p 141.00p 140.00p 140.00p 6016
26/06/2024 147.50p 149.00p 140.00p 140.00p 30328
25/06/2024 142.50p 143.00p 137.55p 140.00p 6105
24/06/2024 137.50p 140.00p 130.00p 140.00p 902
21/06/2024 137.50p 143.20p 132.30p 137.50p 5216
20/06/2024 137.50p 140.00p 134.33p 140.00p 9909
19/06/2024 137.50p 145.00p 137.50p 137.50p 6463
18/06/2024 137.50p 140.50p 137.50p 137.50p 4979
17/06/2024 137.50p 144.00p 130.00p 137.50p 10010
14/06/2024 137.50p 137.50p 130.25p 132.00p 49577
13/06/2024 138.50p 140.00p 132.21p 134.00p 15630
12/06/2024 138.50p 145.00p 132.00p 140.00p 11054
11/06/2024 138.50p 145.00p 130.12p 138.50p 7613
10/06/2024 137.50p 148.00p 130.00p 148.00p 8301
07/06/2024 137.50p 140.00p 132.50p 137.50p 22721
06/06/2024 140.00p 145.00p 131.13p 137.50p 41950
05/06/2024 140.00p 142.00p 137.85p 140.00p 9521
04/06/2024 135.00p 145.00p 132.52p 140.00p 10119
03/06/2024 135.00p 136.66p 132.22p 135.00p 9818
31/05/2024 135.00p 137.40p 131.80p 135.00p 2459
30/05/2024 135.00p 137.40p 130.00p 135.00p 368
29/05/2024 142.50p 148.00p 135.00p 135.00p 14438
28/05/2024 142.50p 145.00p 135.82p 140.00p 1429
24/05/2024 142.50p 145.00p 135.80p 140.00p 8838
23/05/2024 142.50p 145.00p 131.00p 140.00p 24696
22/05/2024 137.50p 142.00p 135.00p 140.00p 26617
21/05/2024 137.50p 140.00p 137.50p 137.50p 13346
20/05/2024 137.50p 145.00p 130.00p 135.00p 28063
17/05/2024 137.50p 138.00p 131.60p 137.50p 5396
16/05/2024 137.50p 140.50p 131.60p 137.50p 3794
15/05/2024 137.50p 137.50p 136.82p 137.50p 0
14/05/2024 137.50p 145.00p 131.60p 137.50p 1620
13/05/2024 142.50p 145.00p 136.90p 137.50p 3500
10/05/2024 140.00p 140.00p 136.90p 140.00p 17935
09/05/2024 142.50p 142.50p 136.92p 140.00p 13743
08/05/2024 142.50p 145.00p 136.88p 140.00p 4369
07/05/2024 132.50p 143.50p 130.00p 134.00p 22804
03/05/2024 132.50p 135.00p 132.50p 132.50p 1600
02/05/2024 135.00p 135.00p 125.00p 130.00p 14480
01/05/2024 135.00p 136.00p 129.00p 129.00p 2254
30/04/2024 135.00p 140.00p 130.00p 135.00p 11713
29/04/2024 142.50p 143.00p 130.50p 136.00p 51582
26/04/2024 142.50p 144.00p 142.50p 142.50p 3472
25/04/2024 145.00p 147.00p 140.00p 140.00p 27835
24/04/2024 145.00p 150.00p 140.10p 145.00p 6310
23/04/2024 147.50p 147.50p 140.00p 145.00p 11994
22/04/2024 147.50p 155.00p 142.00p 145.00p 27558
19/04/2024 147.50p 155.00p 145.25p 147.50p 7597
18/04/2024 127.50p 155.00p 125.00p 147.50p 68234
17/04/2024 122.50p 129.55p 122.50p 122.50p 193
16/04/2024 122.50p 123.30p 122.50p 122.50p 1422
15/04/2024 122.50p 128.00p 122.50p 122.50p 2174
12/04/2024 122.50p 130.00p 122.50p 122.50p 1801
11/04/2024 127.50p 130.00p 120.10p 122.50p 11821
10/04/2024 127.50p 135.00p 120.00p 122.50p 12223
09/04/2024 130.00p 135.00p 125.00p 128.00p 40059
08/04/2024 125.00p 131.00p 123.65p 128.00p 12556
05/04/2024 125.00p 130.00p 125.00p 125.00p 15
04/04/2024 125.00p 129.00p 123.50p 125.00p 3899
03/04/2024 127.50p 130.00p 125.00p 125.00p 3484
02/04/2024 127.50p 133.33p 125.33p 127.50p 7006
28/03/2024 122.50p 133.94p 115.50p 127.50p 113162
27/03/2024 122.50p 122.90p 118.00p 120.00p 10477
26/03/2024 111.50p 125.00p 111.50p 122.50p 26954
25/03/2024 111.50p 117.09p 107.53p 111.50p 28065
22/03/2024 111.50p 118.00p 107.52p 111.50p 7501
21/03/2024 111.50p 115.00p 106.43p 111.50p 18434
20/03/2024 120.00p 120.00p 115.00p 110.00p 33317
19/03/2024 120.00p 125.00p 107.22p 115.00p 47865
18/03/2024 122.50p 130.00p 115.00p 130.00p 13919
15/03/2024 120.00p 130.00p 117.00p 123.00p 9480
14/03/2024 115.00p 125.00p 113.10p 120.00p 7244
13/03/2024 115.00p 120.00p 111.00p 115.00p 17251
12/03/2024 115.00p 116.00p 110.00p 116.00p 27080
11/03/2024 117.50p 124.00p 112.22p 115.00p 10936
08/03/2024 120.00p 120.00p 115.05p 117.50p 8450
07/03/2024 127.50p 130.00p 115.00p 125.00p 12415
06/03/2024 130.00p 131.50p 127.52p 125.00p 25888
05/03/2024 130.00p 130.00p 127.00p 127.00p 5903
04/03/2024 130.00p 140.00p 127.16p 137.00p 2414
01/03/2024 130.00p 135.00p 125.00p 130.00p 24704
29/02/2024 127.50p 134.00p 123.00p 130.00p 7709
28/02/2024 127.50p 135.00p 120.00p 125.00p 30135
27/02/2024 142.50p 143.96p 125.05p 129.00p 54659
26/02/2024 145.00p 148.00p 140.00p 142.50p 11073
23/02/2024 145.00p 145.00p 140.37p 145.00p 500
22/02/2024 145.00p 150.00p 140.00p 145.00p 244
21/02/2024 145.00p 145.00p 145.00p 145.00p 0
20/02/2024 145.00p 145.00p 144.00p 145.00p 4151
19/02/2024 145.00p 145.00p 140.00p 145.00p 52975
16/02/2024 145.00p 150.00p 140.00p 145.00p 580
15/02/2024 145.00p 149.50p 140.33p 145.00p 10856
14/02/2024 145.00p 150.00p 140.00p 145.00p 89334
13/02/2024 145.00p 145.00p 140.88p 145.00p 2044
12/02/2024 142.50p 142.50p 141.67p 142.50p 0
09/02/2024 150.00p 150.00p 140.00p 143.00p 22068

*Close Price adjusted for both dividends and splits