Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2023 225.00p 240.00p 224.17p 235.00p 10047
24/04/2023 225.00p 230.00p 224.11p 225.00p 3449
21/04/2023 230.00p 230.00p 225.00p 225.00p 3037
20/04/2023 227.00p 230.00p 222.96p 225.00p 38713
19/04/2023 215.00p 220.00p 210.00p 215.00p 26825
18/04/2023 215.00p 220.00p 206.00p 215.00p 79996
17/04/2023 225.00p 225.00p 210.00p 216.00p 50129
14/04/2023 225.00p 230.00p 220.30p 225.00p 7703
13/04/2023 233.00p 233.00p 224.00p 226.00p 27408
12/04/2023 230.00p 240.00p 226.00p 226.00p 7395
11/04/2023 242.00p 242.00p 238.00p 238.00p 6585
06/04/2023 242.00p 242.40p 240.00p 242.00p 25919
05/04/2023 245.00p 245.00p 240.00p 242.00p 17469
04/04/2023 245.00p 246.10p 240.00p 242.00p 22480
03/04/2023 253.00p 266.00p 242.00p 246.00p 41294
31/03/2023 257.50p 257.50p 246.00p 255.00p 7876
30/03/2023 257.50p 257.50p 250.00p 250.00p 11655
29/03/2023 257.50p 260.00p 244.00p 257.50p 41832
28/03/2023 252.50p 265.00p 252.50p 257.50p 61999
27/03/2023 257.50p 265.00p 252.00p 265.00p 33918
24/03/2023 257.50p 265.00p 254.65p 265.00p 19018
23/03/2023 257.50p 268.00p 250.00p 260.00p 11658
22/03/2023 257.50p 265.00p 251.00p 251.00p 13129
21/03/2023 260.00p 260.00p 250.00p 260.00p 16293
20/03/2023 265.00p 266.90p 260.00p 260.00p 11839
17/03/2023 267.50p 268.14p 260.25p 265.00p 10500
16/03/2023 267.50p 267.50p 260.00p 267.50p 2946
15/03/2023 272.50p 272.50p 260.00p 267.50p 29403
14/03/2023 257.50p 278.00p 252.00p 262.00p 43273
13/03/2023 267.50p 274.00p 250.00p 257.50p 46114
10/03/2023 262.50p 275.00p 262.50p 267.50p 11837
09/03/2023 260.00p 275.00p 255.00p 261.00p 4389
08/03/2023 260.00p 265.00p 255.00p 260.00p 5303
07/03/2023 260.00p 266.09p 251.35p 260.00p 8775
06/03/2023 260.00p 265.00p 250.00p 250.00p 8830
03/03/2023 260.00p 260.00p 255.00p 260.00p 5958
02/03/2023 255.00p 260.00p 254.00p 260.00p 10246
01/03/2023 242.50p 256.00p 239.00p 255.00p 24924
28/02/2023 242.50p 250.00p 237.65p 250.00p 11176
27/02/2023 242.50p 250.00p 235.00p 250.00p 8640
24/02/2023 242.50p 245.00p 236.10p 245.00p 10033
23/02/2023 242.50p 251.00p 242.50p 251.00p 1449
22/02/2023 242.50p 242.50p 235.00p 242.50p 4601
21/02/2023 242.50p 243.00p 242.50p 242.50p 3200
20/02/2023 242.50p 250.00p 236.00p 242.50p 14956
17/02/2023 245.00p 245.00p 236.00p 243.00p 10234
16/02/2023 252.50p 252.50p 240.00p 240.00p 9674
15/02/2023 245.00p 245.00p 245.00p 245.00p 3700
14/02/2023 252.50p 252.50p 241.00p 245.00p 9982
13/02/2023 245.00p 250.00p 242.00p 242.00p 9446
10/02/2023 247.50p 250.00p 241.30p 245.00p 19324
09/02/2023 262.50p 262.50p 240.00p 247.50p 14829
08/02/2023 270.00p 279.00p 260.60p 262.50p 703
07/02/2023 270.00p 280.00p 263.00p 270.00p 10458
06/02/2023 270.00p 280.00p 260.25p 270.00p 1660
03/02/2023 265.00p 270.00p 256.10p 262.50p 3363
02/02/2023 255.00p 267.00p 255.00p 262.50p 4942
01/02/2023 257.50p 264.93p 251.00p 255.00p 11453
31/01/2023 265.00p 270.00p 265.00p 265.00p 1500
30/01/2023 265.00p 267.00p 265.00p 265.00p 365
27/01/2023 257.50p 268.14p 257.50p 265.00p 13594
26/01/2023 257.50p 265.00p 257.50p 265.00p 6651
25/01/2023 265.00p 265.00p 261.16p 265.00p 5181
24/01/2023 262.50p 269.00p 260.30p 263.00p 41636
23/01/2023 262.50p 265.00p 251.00p 265.00p 8180
20/01/2023 262.50p 265.28p 260.00p 265.00p 10969
19/01/2023 265.00p 265.00p 260.00p 265.00p 17846
18/01/2023 270.00p 275.50p 260.00p 265.00p 30664
17/01/2023 270.00p 280.00p 270.00p 275.00p 7475
16/01/2023 270.00p 275.00p 270.00p 275.00p 8757
13/01/2023 267.50p 277.00p 267.50p 275.00p 2950
12/01/2023 267.50p 275.00p 267.50p 272.50p 14296
11/01/2023 265.00p 275.00p 260.00p 270.00p 20529
10/01/2023 257.50p 270.00p 257.50p 265.00p 11200
09/01/2023 257.50p 263.05p 253.15p 257.50p 45393
06/01/2023 257.50p 265.00p 252.50p 257.50p 20684
05/01/2023 257.50p 265.00p 253.50p 257.50p 26929
04/01/2023 260.00p 265.00p 254.00p 257.50p 2889
03/01/2023 255.00p 260.00p 249.00p 260.00p 35542
30/12/2022 255.00p 257.00p 252.50p 252.50p 1942
29/12/2022 255.00p 255.00p 248.10p 252.50p 3248
28/12/2022 255.00p 255.00p 247.00p 250.00p 10903
23/12/2022 255.00p 260.00p 252.00p 252.50p 7216
22/12/2022 255.00p 255.00p 249.50p 250.00p 2210
21/12/2022 255.00p 255.00p 245.00p 245.00p 56117
20/12/2022 255.00p 258.00p 245.00p 245.00p 67977
19/12/2022 255.00p 264.85p 250.00p 257.50p 42421
16/12/2022 257.50p 263.67p 252.34p 257.50p 22012
15/12/2022 257.50p 260.00p 252.34p 260.00p 3250
14/12/2022 257.50p 264.50p 250.00p 250.00p 10567
13/12/2022 260.00p 260.00p 252.34p 260.00p 2000
12/12/2022 265.00p 266.25p 250.00p 260.00p 4575
09/12/2022 267.50p 267.50p 260.00p 265.00p 6065
08/12/2022 267.50p 271.95p 260.00p 270.00p 46614
07/12/2022 267.50p 271.40p 267.50p 270.00p 3053
06/12/2022 272.50p 275.00p 265.30p 270.00p 13651
05/12/2022 272.50p 277.00p 267.00p 270.00p 34029
02/12/2022 272.50p 272.50p 265.00p 265.00p 14440
01/12/2022 265.00p 285.00p 265.00p 270.00p 38898
30/11/2022 265.00p 265.80p 265.00p 265.00p 1750
29/11/2022 267.50p 268.50p 260.00p 265.00p 4243
28/11/2022 270.00p 272.00p 260.00p 267.50p 3457
25/11/2022 249.50p 275.00p 249.50p 265.00p 60497
24/11/2022 250.50p 251.35p 248.85p 249.50p 2199
23/11/2022 250.50p 255.00p 250.00p 250.00p 8247
22/11/2022 255.00p 259.90p 252.00p 252.00p 13575
21/11/2022 247.50p 259.90p 247.50p 255.00p 11290
18/11/2022 247.50p 255.00p 247.50p 251.50p 2760
17/11/2022 247.50p 252.38p 247.50p 251.50p 102
16/11/2022 255.00p 255.50p 249.66p 251.50p 28430
15/11/2022 259.00p 260.00p 255.00p 257.50p 38654
14/11/2022 265.00p 270.00p 261.00p 261.50p 6544
11/11/2022 255.00p 265.00p 250.00p 263.00p 44367
10/11/2022 245.00p 260.00p 233.87p 255.00p 104028
09/11/2022 248.50p 260.00p 248.50p 260.00p 20993
08/11/2022 248.00p 256.00p 245.50p 248.50p 21896
07/11/2022 245.00p 254.50p 245.00p 248.00p 9031
04/11/2022 244.00p 247.00p 237.00p 246.00p 7605
03/11/2022 245.00p 245.00p 240.00p 244.00p 2086
02/11/2022 245.00p 254.50p 245.00p 246.00p 41399
01/11/2022 235.00p 245.00p 228.00p 245.00p 16877
31/10/2022 230.00p 238.00p 230.00p 230.00p 3565
28/10/2022 220.00p 234.90p 215.00p 230.00p 10339
27/10/2022 219.00p 224.88p 218.50p 220.00p 6624
26/10/2022 216.00p 222.00p 216.00p 219.00p 2247
25/10/2022 215.50p 222.00p 215.50p 217.50p 4360
24/10/2022 215.00p 217.70p 213.00p 215.50p 8358
21/10/2022 214.00p 219.00p 213.75p 216.50p 7052
20/10/2022 214.00p 215.50p 214.00p 214.00p 2871
19/10/2022 214.00p 216.80p 211.00p 211.00p 7131
18/10/2022 208.50p 215.00p 208.50p 215.00p 8986
17/10/2022 208.50p 212.00p 208.50p 208.50p 2901
14/10/2022 208.50p 211.93p 206.65p 208.50p 8180
13/10/2022 210.00p 211.93p 206.00p 208.50p 13917
12/10/2022 210.00p 215.00p 210.00p 210.00p 3747
11/10/2022 210.00p 214.50p 205.00p 210.00p 25670
10/10/2022 207.50p 208.50p 205.00p 205.00p 13301
07/10/2022 205.00p 212.00p 203.10p 210.00p 26962
06/10/2022 203.00p 207.00p 196.00p 205.00p 17855
05/10/2022 203.00p 207.00p 203.00p 203.00p 966
04/10/2022 200.00p 207.00p 194.48p 203.00p 14571
03/10/2022 200.00p 203.90p 191.00p 200.00p 9642
30/09/2022 205.50p 205.50p 200.00p 204.00p 11290
29/09/2022 209.00p 212.00p 200.00p 205.00p 14298
28/09/2022 220.00p 220.00p 205.00p 209.00p 19966
27/09/2022 220.00p 220.00p 215.00p 215.00p 8805
26/09/2022 220.00p 220.00p 216.00p 220.00p 946
23/09/2022 220.00p 220.00p 215.00p 220.00p 20724
22/09/2022 220.00p 220.00p 215.00p 220.00p 33968
21/09/2022 220.00p 220.00p 215.00p 220.00p 9365
20/09/2022 220.00p 220.00p 215.00p 220.00p 16444
19/09/2022 220.00p 225.00p 215.00p 220.00p 52380
16/09/2022 220.00p 225.00p 215.00p 220.00p 52380
15/09/2022 216.50p 228.90p 216.50p 220.00p 29119
14/09/2022 216.50p 220.00p 216.50p 216.50p 6988
13/09/2022 216.50p 220.00p 213.00p 215.00p 17224
12/09/2022 215.00p 219.23p 213.00p 215.00p 37874
09/09/2022 237.50p 237.50p 205.00p 214.00p 228228
08/09/2022 252.50p 260.00p 246.65p 252.50p 4870
07/09/2022 255.00p 260.00p 252.00p 252.50p 4120
06/09/2022 255.00p 258.00p 252.00p 255.00p 2392
05/09/2022 255.00p 260.00p 252.00p 255.00p 12345
02/09/2022 255.00p 259.00p 248.00p 259.00p 6587
01/09/2022 260.00p 263.00p 251.25p 255.00p 11024
31/08/2022 260.00p 264.00p 258.00p 260.00p 5525
30/08/2022 252.50p 265.00p 250.00p 260.00p 28318
29/08/2022 252.50p 259.00p 249.00p 252.50p 5620
26/08/2022 252.50p 259.00p 249.00p 252.50p 5620
25/08/2022 252.50p 256.25p 252.50p 252.50p 775
24/08/2022 252.50p 256.25p 252.50p 252.50p 5888
23/08/2022 252.50p 254.00p 247.70p 252.50p 3343
22/08/2022 252.50p 260.00p 252.50p 252.50p 2338
19/08/2022 252.50p 256.25p 245.00p 252.50p 8659
18/08/2022 257.50p 257.50p 246.00p 252.50p 13756
17/08/2022 262.50p 262.50p 253.73p 257.50p 9361
16/08/2022 265.00p 265.00p 260.00p 262.50p 16520
15/08/2022 272.50p 272.50p 260.00p 265.00p 14518
12/08/2022 267.50p 268.70p 261.00p 267.50p 1092
11/08/2022 267.50p 268.80p 261.00p 267.50p 16300
10/08/2022 272.50p 272.50p 261.20p 267.50p 8490
09/08/2022 272.50p 272.50p 267.50p 267.50p 739
08/08/2022 267.50p 271.00p 261.00p 267.50p 8508
05/08/2022 277.50p 277.50p 255.00p 267.50p 28600
04/08/2022 277.50p 277.50p 273.75p 277.50p 544
03/08/2022 277.50p 277.50p 265.00p 277.50p 8696
02/08/2022 277.50p 277.50p 270.00p 277.50p 265
01/08/2022 282.50p 282.50p 270.00p 277.50p 3442
29/07/2022 277.50p 285.00p 277.50p 277.50p 15
28/07/2022 277.50p 285.00p 270.00p 277.50p 9714
27/07/2022 277.50p 278.00p 276.75p 277.50p 3925
26/07/2022 282.50p 282.50p 263.84p 277.50p 6931
25/07/2022 280.00p 282.00p 280.00p 280.00p 12148
22/07/2022 280.00p 280.00p 275.65p 280.00p 75
21/07/2022 287.50p 287.50p 275.00p 280.00p 13798
20/07/2022 290.00p 290.00p 280.00p 287.50p 3779
19/07/2022 287.50p 288.00p 283.80p 287.50p 3599
18/07/2022 287.50p 290.00p 280.51p 287.50p 11163
15/07/2022 290.00p 292.00p 280.00p 287.50p 6215
14/07/2022 285.00p 285.00p 283.00p 285.00p 4869
13/07/2022 285.00p 290.00p 280.00p 285.00p 401

*Close Price adjusted for both dividends and splits