Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/07/2022 285.00p 290.00p 282.66p 285.00p 13451
11/07/2022 285.00p 286.50p 280.00p 281.00p 37816
08/07/2022 285.00p 285.00p 282.36p 285.00p 5975
07/07/2022 285.00p 286.00p 280.00p 285.00p 4437
06/07/2022 287.50p 287.50p 280.00p 285.00p 9661
05/07/2022 287.50p 298.60p 280.00p 282.00p 52897
04/07/2022 300.00p 300.00p 278.00p 287.50p 52353
01/07/2022 300.00p 308.00p 292.00p 300.00p 2225
30/06/2022 300.00p 308.00p 297.00p 308.00p 3260
29/06/2022 305.00p 310.00p 300.00p 300.00p 3438
28/06/2022 300.00p 310.00p 300.00p 308.00p 6877
27/06/2022 300.00p 307.60p 291.35p 300.00p 26133
24/06/2022 290.00p 300.00p 277.00p 300.00p 35670
23/06/2022 277.50p 298.00p 275.00p 285.00p 46279
22/06/2022 295.00p 300.00p 288.00p 290.00p 10992
21/06/2022 295.00p 296.50p 294.45p 295.00p 2941
20/06/2022 295.00p 302.13p 280.00p 295.00p 22870
17/06/2022 310.00p 310.00p 286.00p 286.00p 34063
16/06/2022 310.00p 312.45p 300.00p 310.00p 28547
15/06/2022 320.00p 320.00p 306.00p 310.00p 36100
14/06/2022 320.00p 329.00p 305.00p 320.00p 30850
13/06/2022 320.00p 326.50p 318.00p 320.00p 7060
10/06/2022 325.00p 330.00p 319.85p 320.00p 27297
09/06/2022 325.00p 328.00p 319.00p 320.00p 7137
08/06/2022 320.00p 330.00p 318.00p 320.00p 27337
07/06/2022 325.00p 329.00p 320.00p 320.00p 20314
06/06/2022 315.00p 335.60p 310.00p 330.00p 69520
03/06/2022 315.00p 330.00p 300.00p 322.50p 73409
02/06/2022 315.00p 330.00p 300.00p 322.50p 73409
01/06/2022 315.00p 330.00p 300.00p 322.50p 73409
31/05/2022 312.50p 316.00p 303.65p 310.00p 7428
30/05/2022 302.50p 310.00p 298.60p 310.00p 15683
27/05/2022 302.50p 307.80p 298.50p 302.50p 1840
26/05/2022 295.00p 309.50p 290.00p 305.00p 30307
25/05/2022 290.00p 300.00p 290.00p 298.00p 12025
24/05/2022 290.00p 292.20p 284.00p 292.00p 108719
23/05/2022 290.00p 292.70p 280.00p 290.00p 23751
20/05/2022 272.50p 285.00p 270.00p 285.00p 92719
19/05/2022 270.00p 276.00p 269.00p 270.00p 20612
18/05/2022 272.50p 277.00p 268.50p 270.00p 12265
17/05/2022 270.00p 280.00p 265.00p 266.00p 15710
16/05/2022 270.00p 280.00p 270.00p 270.00p 3670
13/05/2022 267.50p 280.00p 261.50p 270.00p 10351
12/05/2022 270.00p 279.00p 260.00p 270.00p 70723
11/05/2022 272.50p 272.50p 260.00p 270.00p 26930
10/05/2022 272.50p 283.00p 268.00p 272.50p 29642
09/05/2022 270.00p 285.00p 263.00p 272.50p 77467
06/05/2022 270.00p 274.00p 267.00p 270.00p 5677
05/05/2022 265.00p 274.00p 255.00p 260.00p 26363
04/05/2022 260.00p 274.00p 255.00p 265.00p 12158
03/05/2022 255.00p 270.00p 248.10p 260.00p 20995
02/05/2022 255.00p 268.00p 248.10p 255.00p 2112
29/04/2022 255.00p 268.00p 248.10p 255.00p 2112
28/04/2022 255.00p 268.00p 240.00p 265.00p 10105
27/04/2022 252.50p 260.00p 245.00p 252.50p 4664
26/04/2022 252.50p 267.00p 244.50p 252.50p 26609
25/04/2022 242.50p 250.00p 235.00p 242.50p 13369
22/04/2022 235.00p 250.00p 234.00p 242.50p 24024
21/04/2022 217.50p 240.00p 210.00p 235.00p 83100
20/04/2022 220.00p 230.00p 212.00p 226.00p 25411
19/04/2022 225.00p 230.00p 213.00p 220.00p 49639
18/04/2022 225.00p 228.50p 225.00p 225.00p 11727
15/04/2022 225.00p 228.50p 225.00p 225.00p 11727
14/04/2022 225.00p 228.50p 225.00p 225.00p 11727
13/04/2022 220.00p 229.00p 220.00p 225.00p 14019
12/04/2022 220.00p 230.00p 220.00p 225.00p 28255
11/04/2022 200.00p 230.00p 190.00p 225.00p 215289
08/04/2022 227.50p 235.00p 219.26p 227.50p 51041
07/04/2022 230.00p 230.00p 220.00p 227.50p 6098
06/04/2022 225.00p 235.00p 221.35p 227.50p 20266
05/04/2022 235.00p 235.00p 218.77p 228.00p 20625
04/04/2022 242.50p 242.50p 230.00p 235.00p 18782
01/04/2022 240.00p 242.13p 235.00p 240.00p 17139
31/03/2022 240.00p 245.00p 236.50p 240.00p 13497
30/03/2022 242.50p 249.00p 236.50p 240.00p 27069
29/03/2022 250.00p 252.50p 240.00p 242.50p 1883
28/03/2022 250.00p 253.00p 240.75p 250.00p 17838
25/03/2022 250.00p 250.00p 240.00p 250.00p 653
24/03/2022 250.00p 250.00p 240.00p 250.00p 6500
23/03/2022 250.00p 260.00p 240.00p 250.00p 13001
22/03/2022 240.00p 255.00p 240.00p 250.00p 17538
21/03/2022 237.50p 245.00p 235.00p 240.00p 39481
18/03/2022 237.50p 240.00p 234.50p 235.00p 4592
17/03/2022 237.50p 240.00p 234.50p 235.00p 64299
16/03/2022 230.00p 240.00p 230.00p 235.00p 28024
15/03/2022 230.00p 235.00p 227.50p 227.50p 10334
14/03/2022 230.00p 240.00p 230.00p 230.00p 2855
11/03/2022 225.00p 235.00p 225.00p 230.00p 17774
10/03/2022 225.00p 235.00p 222.00p 225.00p 6357
09/03/2022 225.00p 235.00p 221.60p 225.00p 2103
08/03/2022 225.00p 225.00p 221.60p 225.00p 400
07/03/2022 225.00p 235.00p 218.00p 225.00p 24500
04/03/2022 230.00p 235.00p 220.00p 220.00p 9127
03/03/2022 230.00p 232.50p 220.00p 230.00p 52397
02/03/2022 230.00p 239.00p 228.75p 235.00p 1767
01/03/2022 235.00p 237.00p 220.00p 232.50p 42715
28/02/2022 235.00p 240.00p 228.00p 240.00p 11166
25/02/2022 242.50p 246.00p 234.00p 237.50p 7099
24/02/2022 242.50p 250.00p 235.00p 240.00p 26175
23/02/2022 245.00p 245.80p 240.00p 245.00p 42331
22/02/2022 260.00p 263.00p 245.00p 250.00p 35649
21/02/2022 267.50p 267.50p 260.00p 260.00p 5700
18/02/2022 267.50p 267.50p 260.00p 267.50p 4453
17/02/2022 267.50p 269.90p 260.00p 267.50p 11414
16/02/2022 270.00p 270.00p 265.10p 267.50p 4057
15/02/2022 272.50p 272.50p 265.00p 270.00p 14550
14/02/2022 275.00p 277.00p 269.95p 272.50p 3649
11/02/2022 275.00p 275.00p 269.95p 272.50p 30010
10/02/2022 277.50p 277.50p 269.95p 272.50p 5413
09/02/2022 275.00p 278.75p 270.00p 275.00p 41998
08/02/2022 277.50p 285.00p 270.00p 279.50p 53700
07/02/2022 272.50p 280.00p 267.00p 275.00p 49953
04/02/2022 271.00p 271.00p 267.50p 267.50p 1000
03/02/2022 265.00p 270.00p 262.00p 266.00p 49140
02/02/2022 265.00p 265.00p 263.30p 265.00p 3932
01/02/2022 265.00p 266.00p 263.30p 265.00p 21838
31/01/2022 270.00p 270.00p 263.30p 265.00p 4093
28/01/2022 270.00p 270.00p 260.00p 260.00p 8394
27/01/2022 270.00p 270.00p 260.00p 265.00p 4300
26/01/2022 270.00p 270.00p 265.00p 265.00p 9000
25/01/2022 270.00p 270.00p 251.00p 262.50p 63355
24/01/2022 272.50p 275.00p 259.67p 265.00p 302447
21/01/2022 272.50p 275.00p 272.00p 275.00p 57016
20/01/2022 272.00p 278.00p 272.00p 272.50p 6502
19/01/2022 272.00p 272.50p 270.00p 272.50p 29021
18/01/2022 272.00p 272.50p 265.00p 272.50p 983
17/01/2022 272.00p 273.60p 265.00p 272.50p 16422
14/01/2022 272.50p 273.60p 266.25p 269.50p 16006
13/01/2022 272.50p 275.00p 268.00p 270.00p 17069
12/01/2022 270.00p 273.75p 267.50p 267.50p 7548
10/01/2022 270.00p 270.00p 260.00p 265.00p 23147
07/01/2022 270.00p 270.00p 265.00p 265.00p 13632
06/01/2022 270.00p 273.50p 263.15p 268.00p 48878
05/01/2022 265.00p 275.00p 263.00p 270.00p 37415
04/01/2022 250.00p 270.00p 240.00p 260.00p 61856
03/01/2022 250.00p 260.00p 240.00p 250.00p 6832
31/12/2021 250.00p 260.00p 240.00p 250.00p 6832
30/12/2021 250.00p 255.00p 244.00p 250.00p 50259
29/12/2021 242.50p 250.00p 240.00p 245.00p 24363
28/12/2021 242.50p 245.00p 242.50p 242.50p 6626
27/12/2021 242.50p 245.00p 242.50p 242.50p 6626
24/12/2021 242.50p 245.00p 242.50p 242.50p 6626
23/12/2021 237.50p 245.00p 237.50p 242.50p 24742
22/12/2021 230.00p 245.00p 230.00p 237.50p 12310
21/12/2021 230.00p 240.00p 223.00p 230.00p 30597
20/12/2021 237.50p 245.00p 220.00p 237.00p 58667
17/12/2021 245.00p 245.00p 235.00p 237.50p 26336
16/12/2021 250.00p 250.00p 235.10p 245.00p 55858
15/12/2021 250.00p 250.00p 242.00p 245.00p 28892
14/12/2021 250.00p 250.00p 242.50p 245.00p 11220
13/12/2021 250.00p 250.00p 242.50p 245.00p 2713
10/12/2021 250.00p 250.00p 242.00p 247.50p 7972
09/12/2021 250.00p 250.00p 247.50p 247.50p 2404
08/12/2021 250.00p 254.75p 240.00p 250.00p 4338
07/12/2021 250.00p 255.00p 247.00p 250.00p 3878
06/12/2021 250.00p 252.00p 245.00p 252.00p 3363
03/12/2021 255.00p 260.00p 245.00p 250.00p 33269
02/12/2021 255.00p 257.00p 250.00p 255.00p 1970
01/12/2021 255.00p 258.00p 250.25p 255.00p 9942
30/11/2021 252.50p 260.00p 245.00p 254.00p 36109
29/11/2021 252.50p 260.00p 245.00p 245.00p 129136
26/11/2021 267.50p 267.50p 235.00p 253.00p 79684
25/11/2021 292.50p 292.50p 265.00p 272.50p 180470
24/11/2021 285.00p 290.00p 284.00p 287.50p 28865
23/11/2021 302.50p 302.50p 285.00p 288.00p 107240
22/11/2021 302.50p 305.00p 301.26p 302.50p 13071
19/11/2021 302.50p 302.50p 293.00p 302.50p 263622
18/11/2021 297.50p 305.00p 297.50p 302.50p 21353
17/11/2021 297.50p 305.00p 290.00p 305.00p 86340
16/11/2021 297.50p 305.00p 293.50p 298.00p 15788
15/11/2021 295.00p 305.00p 290.00p 294.00p 21279
12/11/2021 292.50p 300.00p 285.00p 295.00p 46068
11/11/2021 322.50p 324.50p 285.00p 292.00p 133643
10/11/2021 322.50p 325.00p 317.00p 318.00p 16037
09/11/2021 320.00p 325.00p 312.00p 312.00p 18227
08/11/2021 317.50p 325.00p 310.00p 320.00p 32604
05/11/2021 311.50p 315.00p 310.00p 315.00p 13588
04/11/2021 311.50p 315.00p 310.00p 310.00p 10410
03/11/2021 311.50p 315.00p 310.00p 310.00p 4720
02/11/2021 311.50p 313.80p 302.00p 310.00p 116017
01/11/2021 311.50p 313.90p 309.75p 310.00p 7534
29/10/2021 311.50p 313.90p 309.00p 310.00p 11616
28/10/2021 311.50p 313.90p 310.00p 310.00p 10519
27/10/2021 311.50p 313.75p 309.00p 310.00p 18181
26/10/2021 311.50p 313.90p 305.00p 310.00p 29784
25/10/2021 311.50p 313.00p 308.25p 310.00p 11746
22/10/2021 311.50p 315.00p 305.00p 310.00p 28996
21/10/2021 311.50p 313.70p 308.65p 310.00p 9374
20/10/2021 311.50p 315.45p 305.00p 310.00p 6325
19/10/2021 311.50p 316.00p 308.25p 312.00p 23144
18/10/2021 312.50p 318.35p 305.00p 311.50p 37331
15/10/2021 312.50p 315.11p 311.63p 312.50p 11325
14/10/2021 312.50p 317.00p 311.63p 312.50p 7943
13/10/2021 312.50p 318.30p 311.63p 312.50p 2816
12/10/2021 315.00p 320.00p 308.00p 312.50p 73959
11/10/2021 320.00p 325.00p 310.00p 310.00p 38997
08/10/2021 310.00p 322.00p 310.00p 310.00p 115525
07/10/2021 307.50p 315.00p 305.00p 315.00p 19429
06/10/2021 307.50p 313.35p 300.00p 305.00p 21414
05/10/2021 312.50p 318.00p 300.00p 307.50p 13789

*Close Price adjusted for both dividends and splits