Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits