Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2024 150.00p 150.00p 140.10p 145.00p 43448
07/02/2024 150.00p 150.00p 140.00p 145.00p 62
06/02/2024 150.00p 150.00p 140.60p 145.00p 11671
05/02/2024 145.00p 147.80p 140.00p 145.00p 15555
02/02/2024 150.00p 150.00p 145.00p 145.00p 12
01/02/2024 145.00p 147.00p 140.10p 145.00p 5047
31/01/2024 152.50p 152.50p 140.00p 144.00p 54841
30/01/2024 157.50p 165.00p 145.50p 152.50p 5714
29/01/2024 155.00p 160.00p 155.00p 157.50p 0
26/01/2024 155.00p 157.50p 150.00p 157.50p 1745
25/01/2024 155.00p 157.50p 150.00p 157.50p 17459
24/01/2024 157.50p 157.50p 150.50p 155.00p 1254
23/01/2024 155.00p 165.00p 150.00p 157.50p 1614
22/01/2024 157.50p 165.00p 150.10p 155.00p 71000
19/01/2024 167.50p 170.00p 151.00p 157.50p 23444
18/01/2024 180.00p 180.00p 165.00p 166.00p 79523
17/01/2024 180.00p 180.00p 173.60p 180.00p 1040
16/01/2024 180.00p 180.00p 170.00p 180.00p 13
15/01/2024 180.00p 184.00p 180.00p 180.00p 2434
12/01/2024 180.00p 180.00p 170.00p 170.00p 2236
11/01/2024 180.00p 180.00p 170.00p 180.00p 3
10/01/2024 180.00p 187.90p 170.00p 180.00p 805
09/01/2024 177.50p 189.20p 177.50p 180.00p 36449
08/01/2024 177.50p 184.55p 170.00p 177.50p 4665
05/01/2024 167.50p 182.50p 160.00p 177.50p 33576
04/01/2024 160.00p 180.00p 155.00p 167.50p 4866
03/01/2024 155.00p 170.00p 150.00p 160.00p 22085
02/01/2024 155.00p 155.00p 155.00p 155.00p 0
29/12/2023 155.00p 159.00p 155.00p 155.00p 10027
28/12/2023 162.50p 162.50p 150.00p 155.00p 13362
27/12/2023 165.00p 165.00p 158.00p 165.00p 6047
22/12/2023 165.00p 165.00p 165.00p 165.00p 0
21/12/2023 165.00p 165.00p 157.75p 165.00p 5994
20/12/2023 162.50p 170.00p 155.00p 165.00p 31715
19/12/2023 162.50p 170.00p 162.50p 170.00p 16113
18/12/2023 162.50p 168.00p 155.00p 157.00p 4229
15/12/2023 157.50p 165.00p 155.00p 162.50p 19658
14/12/2023 157.50p 162.80p 156.50p 160.00p 11976
13/12/2023 157.50p 165.00p 156.50p 160.00p 9359
12/12/2023 160.00p 163.00p 157.50p 157.50p 6597
11/12/2023 167.50p 180.00p 160.00p 160.00p 6317
08/12/2023 167.50p 167.50p 152.00p 167.50p 17323
07/12/2023 167.50p 168.00p 156.25p 167.50p 6132
06/12/2023 167.50p 168.00p 158.00p 167.50p 2243
05/12/2023 170.00p 170.00p 161.16p 167.50p 1479
04/12/2023 162.50p 179.00p 161.00p 170.00p 18033
01/12/2023 162.50p 175.00p 162.00p 162.50p 12270
30/11/2023 160.00p 169.00p 160.00p 162.50p 6628
29/11/2023 162.50p 162.50p 151.00p 160.00p 738
28/11/2023 162.50p 168.25p 150.00p 162.50p 6155
27/11/2023 165.00p 165.00p 156.00p 162.50p 969
24/11/2023 167.50p 175.00p 156.00p 165.00p 6813
23/11/2023 160.00p 167.50p 160.00p 167.50p 6487
22/11/2023 160.00p 162.40p 155.00p 160.00p 4048
21/11/2023 160.00p 163.80p 155.00p 155.00p 1100
20/11/2023 165.00p 165.50p 160.00p 160.00p 7062
17/11/2023 170.00p 174.00p 160.00p 165.00p 21261
16/11/2023 193.00p 200.00p 170.00p 170.00p 20665
15/11/2023 172.50p 183.00p 160.00p 182.50p 8031
14/11/2023 172.50p 185.00p 170.00p 170.00p 23300
13/11/2023 167.50p 174.00p 167.50p 172.50p 1437
10/11/2023 170.00p 180.00p 160.00p 167.50p 11181
09/11/2023 142.50p 170.00p 136.50p 160.00p 37219
08/11/2023 142.50p 150.00p 139.50p 142.00p 2779
07/11/2023 140.00p 145.00p 139.00p 140.00p 11084
06/11/2023 137.50p 148.00p 137.50p 140.00p 5954
03/11/2023 135.00p 145.00p 131.50p 140.00p 11737
02/11/2023 142.50p 150.00p 130.35p 135.00p 38291
01/11/2023 145.00p 148.99p 140.00p 142.50p 11960
31/10/2023 150.00p 158.00p 140.00p 148.00p 17298
30/10/2023 147.50p 160.00p 147.50p 150.00p 2937
27/10/2023 147.50p 150.00p 143.30p 147.50p 4261
26/10/2023 147.50p 151.00p 147.50p 147.50p 7000
25/10/2023 150.00p 152.00p 145.00p 147.50p 24889
24/10/2023 155.00p 155.00p 151.16p 152.00p 5125
23/10/2023 162.50p 165.00p 155.00p 155.00p 4837
20/10/2023 162.50p 162.50p 155.00p 162.50p 30983
19/10/2023 160.00p 169.55p 157.00p 157.00p 12899
18/10/2023 137.50p 157.00p 134.60p 157.00p 50765
17/10/2023 142.50p 145.00p 130.20p 134.00p 18452
16/10/2023 142.50p 143.00p 140.00p 142.50p 2000
13/10/2023 142.50p 143.00p 142.50p 142.50p 1000
12/10/2023 150.00p 150.00p 140.00p 142.50p 7423
11/10/2023 157.50p 170.00p 140.00p 140.00p 22694
10/10/2023 155.00p 170.00p 145.00p 145.00p 11508
09/10/2023 155.00p 168.75p 149.10p 155.00p 2947
06/10/2023 152.50p 170.00p 152.50p 155.00p 3013
05/10/2023 152.50p 158.50p 148.33p 152.50p 5099
04/10/2023 152.50p 165.00p 140.00p 152.50p 6357
03/10/2023 152.50p 161.00p 146.50p 152.50p 14738
02/10/2023 165.00p 170.00p 152.00p 160.00p 20980
29/09/2023 165.00p 165.00p 164.80p 165.00p 308
28/09/2023 165.00p 168.00p 160.00p 165.00p 9444
27/09/2023 175.00p 180.00p 162.10p 173.00p 63297
26/09/2023 180.00p 182.00p 170.10p 177.50p 11006
25/09/2023 182.50p 185.00p 174.50p 180.00p 14635
22/09/2023 187.50p 195.00p 185.00p 187.50p 4491
21/09/2023 190.00p 190.00p 180.00p 185.00p 4610
20/09/2023 190.00p 190.00p 181.42p 185.00p 1837
19/09/2023 190.00p 200.00p 181.33p 190.00p 32
18/09/2023 190.00p 190.00p 181.00p 190.00p 4700
15/09/2023 195.00p 195.00p 181.00p 190.00p 1300
14/09/2023 195.00p 195.00p 185.22p 195.00p 4254
13/09/2023 195.00p 195.00p 183.35p 195.00p 4516
12/09/2023 195.00p 195.00p 185.00p 195.00p 250
11/09/2023 195.00p 195.00p 195.00p 195.00p 510
08/09/2023 195.00p 196.50p 190.00p 190.00p 14447
07/09/2023 195.00p 200.00p 195.00p 195.00p 408
06/09/2023 200.00p 200.00p 191.00p 195.00p 11794
05/09/2023 205.00p 205.00p 190.00p 200.00p 53494
04/09/2023 205.00p 205.00p 190.00p 205.00p 1320
01/09/2023 205.00p 205.00p 197.00p 205.00p 1526
31/08/2023 205.00p 220.00p 205.00p 205.00p 27
30/08/2023 205.00p 205.00p 190.00p 205.00p 4968
29/08/2023 205.00p 209.20p 196.60p 205.00p 1690
25/08/2023 205.00p 218.00p 190.00p 205.00p 4646
24/08/2023 205.00p 220.00p 205.00p 205.00p 13
23/08/2023 205.00p 205.00p 190.00p 205.00p 1006
22/08/2023 195.00p 209.40p 195.00p 202.00p 3187
21/08/2023 195.00p 199.70p 180.00p 195.00p 3194
18/08/2023 195.00p 199.70p 195.00p 195.00p 1504
17/08/2023 195.00p 195.00p 192.70p 195.00p 250
16/08/2023 200.00p 200.00p 192.20p 195.00p 7944
15/08/2023 200.00p 200.00p 196.90p 200.00p 374
14/08/2023 200.00p 200.00p 195.00p 200.00p 0
11/08/2023 203.00p 203.00p 192.50p 200.00p 19441
10/08/2023 203.00p 208.00p 190.00p 203.00p 1238
09/08/2023 203.00p 203.00p 194.10p 203.00p 463
08/08/2023 203.00p 209.50p 203.00p 203.00p 250
07/08/2023 200.00p 216.00p 192.20p 203.00p 4088
04/08/2023 200.00p 206.00p 192.50p 200.00p 1834
03/08/2023 203.00p 203.00p 190.00p 200.00p 1780
02/08/2023 200.00p 210.00p 195.20p 200.00p 1995
01/08/2023 191.00p 200.00p 182.20p 195.00p 38892
31/07/2023 207.00p 210.00p 180.40p 185.00p 99907
28/07/2023 210.00p 214.00p 200.00p 207.00p 22276
27/07/2023 210.00p 220.00p 200.00p 210.00p 18141
26/07/2023 210.00p 212.00p 205.00p 210.00p 6163
25/07/2023 210.00p 214.00p 205.05p 210.00p 21910
24/07/2023 210.00p 220.00p 200.00p 200.00p 4367
21/07/2023 210.00p 220.00p 200.00p 210.00p 2154
20/07/2023 209.00p 209.00p 204.50p 209.00p 92
19/07/2023 207.00p 218.00p 207.00p 208.00p 7831
18/07/2023 208.00p 214.00p 201.10p 208.00p 11873
17/07/2023 208.00p 214.88p 200.32p 208.00p 4026
14/07/2023 215.00p 219.30p 200.10p 208.00p 12134
13/07/2023 225.00p 225.00p 210.00p 214.00p 12741
12/07/2023 225.00p 230.00p 220.00p 225.00p 7415
11/07/2023 233.00p 233.00p 225.00p 225.00p 10070
10/07/2023 233.00p 233.00p 227.15p 233.00p 4743
07/07/2023 232.00p 233.00p 226.65p 233.00p 3272
06/07/2023 236.00p 237.50p 224.50p 232.00p 16260
05/07/2023 235.00p 243.00p 224.00p 236.00p 7881
04/07/2023 235.00p 236.00p 226.00p 236.00p 852
03/07/2023 236.00p 244.06p 216.00p 236.00p 17196
30/06/2023 236.00p 236.00p 226.00p 226.00p 11950
29/06/2023 235.00p 236.00p 226.40p 236.00p 4500
28/06/2023 237.00p 246.00p 220.00p 236.00p 11206
27/06/2023 240.00p 243.00p 220.00p 236.00p 17211
26/06/2023 240.00p 240.00p 230.00p 238.00p 50
23/06/2023 245.00p 250.00p 235.10p 238.00p 12163
22/06/2023 240.00p 250.00p 237.80p 238.00p 19378
21/06/2023 240.00p 250.00p 230.00p 240.00p 8322
20/06/2023 238.00p 246.00p 238.00p 240.00p 7314
19/06/2023 238.00p 240.00p 236.50p 240.00p 4342
16/06/2023 237.00p 246.00p 230.00p 240.00p 9045
15/06/2023 227.00p 240.00p 225.00p 240.00p 9398
14/06/2023 227.00p 227.00p 226.10p 227.00p 1212
13/06/2023 219.00p 234.00p 219.00p 227.00p 6689
12/06/2023 219.00p 219.00p 218.11p 219.00p 1519
09/06/2023 219.00p 223.50p 217.22p 219.00p 5343
08/06/2023 219.00p 219.00p 217.33p 219.00p 0
07/06/2023 219.00p 224.00p 217.00p 219.00p 7243
06/06/2023 219.00p 224.00p 217.00p 219.00p 2280
05/06/2023 219.00p 219.00p 216.00p 219.00p 4427
02/06/2023 219.00p 224.00p 200.00p 219.00p 21935
01/06/2023 219.00p 224.00p 219.00p 219.00p 1
31/05/2023 219.00p 219.00p 214.00p 219.00p 601
30/05/2023 219.00p 221.40p 214.00p 219.00p 13910
26/05/2023 219.00p 219.00p 215.00p 219.00p 1622
25/05/2023 219.00p 224.00p 217.62p 219.00p 8117
24/05/2023 220.00p 223.00p 212.00p 219.00p 42172
23/05/2023 215.00p 220.00p 210.88p 215.00p 8829
22/05/2023 223.00p 223.00p 212.20p 220.00p 13638
19/05/2023 225.00p 226.40p 216.00p 218.00p 40473
18/05/2023 234.00p 234.00p 220.00p 225.00p 4373
17/05/2023 230.00p 230.00p 221.32p 225.00p 12583
16/05/2023 233.00p 240.00p 224.16p 230.00p 2672
15/05/2023 233.00p 240.00p 227.40p 233.00p 2532
12/05/2023 232.00p 233.00p 227.40p 233.00p 9484
11/05/2023 235.00p 237.50p 231.00p 235.00p 1675
10/05/2023 233.00p 240.00p 228.00p 235.00p 19688
09/05/2023 235.00p 235.00p 230.20p 233.00p 35350
05/05/2023 240.00p 250.00p 230.00p 235.00p 52964
04/05/2023 232.00p 240.00p 224.00p 235.00p 8982
03/05/2023 232.00p 235.84p 224.00p 232.00p 4591
02/05/2023 232.00p 234.44p 225.00p 232.00p 3570
28/04/2023 232.00p 240.00p 232.00p 232.00p 920
27/04/2023 232.00p 234.95p 232.00p 232.00p 232
26/04/2023 235.00p 240.00p 224.00p 232.00p 4816

*Close Price adjusted for both dividends and splits