Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2021 312.50p 320.00p 312.50p 313.00p 25005
01/10/2021 312.50p 320.00p 312.50p 320.00p 12384
30/09/2021 315.00p 320.00p 312.75p 315.00p 19212
29/09/2021 304.00p 320.00p 300.95p 315.00p 55070
28/09/2021 294.00p 305.00p 294.00p 301.50p 20768
27/09/2021 294.00p 300.15p 290.00p 295.00p 41218
24/09/2021 294.00p 300.00p 291.00p 294.00p 6758
23/09/2021 295.00p 299.00p 290.00p 294.00p 21737
22/09/2021 292.50p 299.00p 291.50p 295.00p 19640
21/09/2021 287.50p 299.90p 282.00p 292.50p 103426
20/09/2021 292.50p 300.00p 280.00p 290.00p 12685
17/09/2021 292.50p 297.00p 285.00p 290.00p 24876
16/09/2021 292.50p 295.00p 285.00p 292.50p 20730
15/09/2021 292.50p 297.00p 275.00p 292.50p 60927
14/09/2021 292.50p 297.50p 290.02p 292.50p 7340
13/09/2021 292.50p 299.55p 285.00p 285.00p 8543
10/09/2021 286.00p 300.00p 285.00p 292.50p 85718
09/09/2021 282.50p 290.00p 275.00p 286.00p 28488
08/09/2021 282.50p 282.50p 279.95p 282.50p 8754
07/09/2021 282.50p 284.70p 279.00p 282.50p 23941
06/09/2021 282.50p 284.70p 278.30p 280.00p 2059
03/09/2021 277.50p 285.00p 272.66p 280.00p 25741
02/09/2021 277.50p 277.50p 270.00p 275.00p 14393
01/09/2021 277.50p 278.50p 273.25p 278.50p 5473
31/08/2021 277.50p 283.35p 272.00p 274.00p 35555
30/08/2021 277.50p 283.35p 275.10p 277.00p 2981
27/08/2021 277.50p 283.35p 275.10p 277.00p 2981
26/08/2021 286.50p 290.00p 275.00p 277.50p 19845
25/08/2021 277.50p 290.00p 270.00p 290.00p 33982
24/08/2021 270.00p 285.00p 270.00p 280.00p 29182
23/08/2021 270.00p 278.00p 270.00p 272.50p 15060
20/08/2021 270.00p 275.00p 270.00p 272.50p 24250
19/08/2021 277.50p 277.50p 270.00p 275.00p 25375
18/08/2021 270.00p 284.79p 265.00p 270.00p 45362
17/08/2021 270.00p 270.00p 267.50p 267.50p 14777
16/08/2021 272.50p 272.50p 267.50p 267.50p 6635
13/08/2021 272.50p 272.50p 267.50p 267.50p 6147
12/08/2021 272.50p 272.50p 267.50p 267.50p 10348
11/08/2021 272.50p 272.50p 267.00p 267.50p 35771
10/08/2021 265.00p 280.00p 265.00p 267.50p 67373
09/08/2021 257.50p 270.00p 255.00p 265.00p 54863
06/08/2021 257.50p 260.00p 255.00p 257.50p 18878
05/08/2021 257.50p 258.40p 255.25p 257.50p 15303
04/08/2021 252.50p 260.00p 252.50p 257.50p 66486
03/08/2021 252.50p 260.00p 247.50p 252.50p 28109
02/08/2021 247.50p 255.00p 245.00p 255.00p 14130
30/07/2021 247.50p 255.00p 247.50p 255.00p 8048
29/07/2021 247.50p 255.00p 247.33p 255.00p 16043
28/07/2021 247.50p 255.00p 246.03p 247.50p 15525
27/07/2021 247.50p 255.00p 240.64p 247.50p 28507
26/07/2021 247.50p 250.75p 240.00p 250.00p 49742
23/07/2021 237.50p 251.77p 236.00p 247.50p 46561
22/07/2021 232.50p 245.00p 227.70p 245.00p 57818
21/07/2021 232.50p 240.00p 225.00p 229.00p 7416
20/07/2021 232.50p 240.00p 225.00p 232.50p 11561
19/07/2021 237.50p 240.00p 225.00p 232.50p 8348
16/07/2021 237.50p 240.00p 230.10p 235.00p 21703
15/07/2021 237.50p 238.00p 233.00p 235.00p 9189
14/07/2021 227.50p 237.10p 220.00p 235.00p 19196
13/07/2021 227.50p 235.00p 220.00p 228.00p 25198
12/07/2021 225.00p 235.00p 221.00p 227.50p 690841
09/07/2021 225.00p 230.00p 220.00p 225.00p 23304
08/07/2021 225.00p 228.00p 221.00p 228.00p 21767
07/07/2021 225.00p 229.00p 225.00p 229.00p 58806
06/07/2021 225.00p 230.00p 221.85p 224.00p 54081
05/07/2021 225.00p 228.00p 220.00p 224.00p 76348
02/07/2021 225.00p 230.00p 221.50p 224.00p 46483
01/07/2021 227.50p 230.00p 220.00p 225.00p 46504
30/06/2021 227.50p 230.00p 222.60p 227.50p 36592
29/06/2021 227.50p 230.00p 222.10p 225.00p 25438
28/06/2021 237.50p 237.50p 222.10p 225.00p 78961
25/06/2021 237.50p 237.50p 228.00p 228.00p 35550
24/06/2021 237.50p 240.00p 235.00p 235.00p 65879
23/06/2021 241.00p 245.00p 235.00p 235.00p 164724
22/06/2021 240.00p 245.00p 235.00p 240.00p 42897
21/06/2021 240.00p 242.50p 235.00p 242.50p 20053
18/06/2021 242.50p 245.00p 240.00p 240.00p 25951
17/06/2021 242.50p 243.75p 242.50p 243.00p 17467
16/06/2021 243.00p 244.20p 243.00p 244.00p 29289
15/06/2021 243.00p 245.00p 243.00p 244.50p 17194
14/06/2021 243.00p 246.00p 243.00p 244.50p 17058
11/06/2021 243.50p 244.50p 240.00p 244.50p 7085
10/06/2021 243.50p 245.00p 243.00p 245.00p 3391
09/06/2021 243.50p 247.00p 243.00p 245.00p 28471
08/06/2021 245.00p 245.00p 240.00p 244.00p 23749
07/06/2021 245.00p 250.00p 243.07p 244.00p 17487
04/06/2021 245.00p 248.48p 240.00p 245.00p 34173
03/06/2021 247.50p 255.00p 240.00p 245.00p 22085
02/06/2021 247.50p 255.98p 240.00p 247.50p 31329
01/06/2021 247.50p 255.00p 240.00p 247.50p 24955
31/05/2021 235.00p 247.00p 232.08p 243.50p 62607
28/05/2021 235.00p 247.00p 232.08p 243.50p 62607
27/05/2021 235.00p 247.00p 232.08p 236.00p 21532
26/05/2021 232.50p 247.00p 231.00p 236.00p 14782
25/05/2021 232.50p 240.00p 230.00p 240.00p 36908
24/05/2021 227.50p 235.00p 225.00p 235.00p 75158
21/05/2021 227.50p 234.75p 225.00p 230.00p 21248
20/05/2021 217.50p 230.05p 215.00p 230.00p 270888
19/05/2021 227.50p 227.50p 215.00p 220.00p 182822
18/05/2021 232.50p 235.05p 221.35p 225.00p 106228
17/05/2021 232.50p 234.00p 225.00p 225.00p 21455
14/05/2021 227.50p 230.00p 220.00p 228.00p 70389
13/05/2021 242.50p 245.00p 225.00p 225.00p 126474
12/05/2021 242.50p 245.00p 235.00p 242.50p 122424
11/05/2021 245.00p 250.00p 230.00p 237.00p 26538
10/05/2021 242.50p 250.00p 240.00p 243.00p 71555
07/05/2021 242.50p 245.00p 240.00p 245.00p 8295
06/05/2021 242.50p 245.00p 235.00p 245.00p 234106
05/05/2021 247.50p 255.00p 238.15p 240.00p 25459
04/05/2021 250.00p 252.00p 245.00p 245.00p 29793
03/05/2021 255.00p 256.70p 243.00p 250.00p 34855
30/04/2021 255.00p 256.70p 243.00p 250.00p 34855
29/04/2021 255.00p 256.70p 250.00p 255.00p 17162
28/04/2021 252.50p 255.05p 246.00p 254.00p 205763
27/04/2021 252.50p 255.05p 250.00p 252.50p 335618
26/04/2021 252.50p 260.00p 245.05p 253.00p 62680
23/04/2021 247.50p 250.00p 240.00p 247.50p 65293
22/04/2021 247.50p 250.00p 240.00p 245.00p 27175
21/04/2021 255.00p 255.00p 240.50p 252.00p 16473
20/04/2021 257.50p 265.00p 250.00p 252.00p 226475
19/04/2021 252.50p 254.85p 250.00p 250.00p 77779
16/04/2021 255.00p 255.00p 250.00p 252.50p 62691
15/04/2021 255.00p 255.00p 251.50p 252.00p 23671
14/04/2021 257.50p 257.50p 250.00p 255.00p 52361
13/04/2021 257.50p 259.00p 250.10p 258.00p 52110
12/04/2021 262.50p 265.00p 250.10p 257.00p 54965
09/04/2021 262.50p 267.00p 260.00p 265.00p 35363
08/04/2021 267.50p 274.00p 260.00p 263.00p 134544
07/04/2021 262.50p 273.00p 258.75p 268.00p 161896
06/04/2021 255.00p 262.00p 255.00p 262.00p 90939
05/04/2021 255.00p 259.00p 255.00p 259.00p 32797
02/04/2021 255.00p 259.00p 255.00p 259.00p 32797
01/04/2021 255.00p 259.00p 255.00p 259.00p 32797
31/03/2021 257.50p 262.00p 255.00p 257.50p 12325
30/03/2021 257.50p 261.95p 255.00p 257.00p 22885
29/03/2021 257.50p 265.00p 255.00p 260.00p 11817
26/03/2021 257.50p 265.00p 253.00p 260.00p 40885
25/03/2021 277.50p 280.00p 252.00p 255.00p 37849
24/03/2021 277.50p 285.00p 271.10p 280.00p 17520
23/03/2021 277.50p 285.00p 275.00p 277.50p 9180
22/03/2021 277.50p 285.00p 275.00p 284.00p 58339
19/03/2021 277.50p 286.00p 275.00p 286.00p 13978
18/03/2021 275.50p 283.00p 275.50p 277.50p 20724
17/03/2021 272.50p 281.00p 272.50p 275.00p 10736
16/03/2021 272.50p 280.00p 269.50p 275.00p 17170
15/03/2021 262.50p 280.00p 260.00p 272.50p 35800
12/03/2021 257.50p 270.00p 257.50p 270.00p 15247
11/03/2021 252.50p 265.00p 250.00p 265.00p 32323
10/03/2021 252.50p 260.00p 246.50p 252.50p 6778
09/03/2021 247.50p 260.00p 245.00p 251.00p 25394
08/03/2021 243.00p 255.00p 240.10p 250.00p 43246
05/03/2021 245.00p 245.00p 240.00p 243.00p 21959
04/03/2021 252.50p 257.00p 240.00p 245.00p 95601
03/03/2021 280.00p 280.00p 245.00p 253.00p 113098
02/03/2021 277.50p 285.00p 275.00p 280.00p 58805
01/03/2021 285.00p 286.00p 275.00p 280.00p 56884
26/02/2021 287.50p 290.00p 280.00p 284.00p 87026
25/02/2021 282.50p 295.00p 282.50p 290.00p 285714
24/02/2021 244.00p 283.25p 243.20p 282.00p 333005
23/02/2021 207.50p 244.90p 207.50p 245.00p 166359
22/02/2021 202.50p 215.00p 198.00p 214.00p 82178
19/02/2021 205.00p 210.00p 197.50p 205.00p 54964
18/02/2021 200.00p 209.75p 200.00p 206.00p 115876
17/02/2021 205.00p 208.26p 200.00p 206.00p 144807
16/02/2021 197.50p 210.00p 197.50p 201.00p 109867
15/02/2021 185.00p 205.00p 185.00p 205.00p 123907
12/02/2021 185.00p 189.90p 180.00p 185.00p 7336
11/02/2021 180.00p 189.90p 175.00p 185.50p 56174
10/02/2021 182.50p 185.00p 175.00p 185.00p 100237
09/02/2021 185.00p 190.00p 176.00p 188.00p 213623
08/02/2021 195.00p 201.00p 180.00p 180.00p 229819
05/02/2021 205.00p 205.00p 190.00p 195.00p 115116
04/02/2021 205.00p 210.00p 200.00p 202.00p 87876
03/02/2021 200.00p 210.00p 199.99p 204.00p 88856
02/02/2021 197.50p 202.98p 197.00p 197.00p 92352
01/02/2021 205.00p 210.00p 195.00p 200.00p 377358
29/01/2021 210.00p 210.00p 195.50p 200.00p 261171
28/01/2021 210.00p 220.00p 199.46p 205.00p 157108
27/01/2021 202.50p 213.00p 198.00p 200.00p 927421
26/01/2021 292.50p 295.00p 185.00p 205.00p 4422115
25/01/2021 292.50p 295.00p 280.50p 295.00p 51440
22/01/2021 292.50p 297.50p 285.00p 292.50p 27848
21/01/2021 292.50p 304.00p 285.00p 292.50p 41182
20/01/2021 275.00p 304.00p 269.60p 292.50p 92523
19/01/2021 267.50p 277.50p 261.00p 277.00p 957251
18/01/2021 267.50p 273.80p 264.55p 270.00p 24478
15/01/2021 275.00p 279.00p 260.00p 267.50p 38930
14/01/2021 277.50p 278.40p 272.50p 275.00p 30866
13/01/2021 277.50p 280.00p 276.15p 277.50p 38454
12/01/2021 280.00p 285.00p 275.00p 277.50p 161115
11/01/2021 277.50p 282.30p 266.85p 277.50p 133524
08/01/2021 277.50p 277.50p 266.80p 272.50p 22012
07/01/2021 277.50p 278.00p 266.50p 272.50p 60504
06/01/2021 277.50p 278.00p 268.00p 270.00p 57840
05/01/2021 277.50p 278.00p 268.00p 272.50p 52814
04/01/2021 260.00p 280.00p 257.00p 272.50p 60728
01/01/2021 257.50p 262.00p 250.00p 257.50p 13024
31/12/2020 257.50p 262.00p 250.00p 257.50p 13024
30/12/2020 260.00p 268.00p 257.50p 257.50p 31736
29/12/2020 257.50p 270.00p 256.00p 257.50p 263013

*Close Price adjusted for both dividends and splits