Manolete Partners (MANO) Share Price

Financial Services Sector


Date Open High Low Close* Volume
28/12/2020 257.50p 262.00p 256.00p 257.50p 25511
25/12/2020 257.50p 262.00p 256.00p 257.50p 25511
24/12/2020 257.50p 262.00p 256.00p 257.50p 25511
23/12/2020 257.50p 261.00p 253.00p 257.50p 13827
22/12/2020 257.50p 262.00p 252.75p 257.50p 14208
21/12/2020 260.00p 264.00p 252.75p 257.50p 14234
18/12/2020 260.00p 270.00p 252.00p 252.00p 36516
17/12/2020 260.00p 270.00p 250.00p 260.00p 23534
16/12/2020 262.50p 269.00p 251.00p 265.00p 37507
15/12/2020 262.50p 274.00p 262.00p 270.00p 16622
14/12/2020 262.50p 274.00p 262.50p 267.50p 15975
11/12/2020 260.00p 274.00p 260.00p 260.00p 261389
10/12/2020 260.00p 268.00p 260.00p 265.00p 23561
09/12/2020 265.00p 270.00p 260.20p 265.00p 27840
08/12/2020 280.00p 280.00p 261.00p 270.00p 29707
07/12/2020 260.00p 280.00p 260.00p 280.00p 39070
04/12/2020 260.00p 265.00p 260.00p 265.00p 34272
03/12/2020 260.00p 267.00p 260.00p 265.00p 13046
02/12/2020 262.50p 267.00p 261.50p 265.00p 22304
01/12/2020 265.00p 267.50p 261.10p 265.00p 58183
30/11/2020 265.00p 268.80p 260.00p 265.00p 45836
27/11/2020 267.50p 281.00p 260.00p 265.00p 37817
26/11/2020 272.50p 272.50p 260.30p 267.50p 45281
25/11/2020 275.00p 280.00p 270.20p 276.00p 56153
24/11/2020 275.00p 282.00p 270.20p 282.00p 100380
23/11/2020 275.00p 280.00p 270.20p 275.00p 123276
20/11/2020 290.00p 290.00p 271.00p 271.00p 55637
19/11/2020 285.00p 290.00p 274.20p 275.00p 30743
18/11/2020 275.00p 292.00p 272.10p 285.00p 94205
17/11/2020 290.00p 290.00p 270.00p 275.00p 69796
16/11/2020 305.00p 305.00p 280.00p 290.00p 166786
13/11/2020 305.00p 305.00p 300.35p 305.00p 48913
12/11/2020 305.00p 310.00p 300.00p 305.00p 55437
10/11/2020 292.50p 320.00p 292.00p 301.00p 120531
09/11/2020 260.00p 290.00p 260.00p 280.00p 88485
06/11/2020 260.00p 261.75p 252.60p 260.00p 45443
05/11/2020 260.00p 263.24p 251.00p 260.00p 43558
04/11/2020 260.00p 262.50p 252.00p 260.00p 102846
03/11/2020 262.50p 264.00p 250.00p 252.00p 43646
02/11/2020 262.50p 266.00p 255.00p 255.00p 9754
30/10/2020 262.50p 267.00p 256.50p 262.50p 86960
29/10/2020 262.50p 268.00p 256.00p 262.50p 79878
28/10/2020 280.00p 284.00p 260.00p 270.00p 17580
27/10/2020 280.00p 285.00p 270.00p 280.00p 10059
26/10/2020 280.00p 286.00p 268.00p 280.00p 32853
23/10/2020 280.00p 285.00p 270.40p 280.00p 15403
22/10/2020 280.00p 285.00p 270.00p 280.00p 4733
21/10/2020 285.50p 285.50p 270.00p 280.00p 17736
20/10/2020 302.50p 302.50p 276.00p 285.50p 16048
19/10/2020 305.00p 305.00p 281.00p 292.50p 24028
16/10/2020 305.00p 305.00p 290.20p 295.00p 15234
15/10/2020 295.00p 299.00p 290.00p 295.00p 23904
14/10/2020 297.50p 300.00p 290.00p 295.00p 16343
13/10/2020 300.00p 300.00p 295.10p 300.00p 35640
12/10/2020 300.00p 300.00p 283.00p 290.00p 10551
09/10/2020 277.50p 300.00p 277.50p 290.00p 30787
08/10/2020 272.50p 288.00p 267.50p 277.50p 24787
07/10/2020 272.50p 278.00p 267.50p 272.50p 26460
06/10/2020 287.50p 291.00p 266.00p 272.50p 41220
05/10/2020 310.00p 310.00p 280.30p 287.50p 52876
02/10/2020 310.00p 310.00p 300.00p 310.00p 14009
01/10/2020 315.00p 315.00p 300.00p 310.00p 13298
30/09/2020 305.00p 310.00p 300.20p 310.00p 46513
29/09/2020 302.50p 307.50p 302.50p 305.00p 6793
28/09/2020 302.50p 310.00p 298.00p 302.50p 1215
25/09/2020 302.50p 309.55p 296.00p 302.50p 15317
24/09/2020 310.00p 315.00p 300.00p 302.50p 16671
23/09/2020 310.00p 315.00p 306.00p 310.00p 4252
22/09/2020 310.00p 320.00p 306.00p 310.00p 4090
21/09/2020 310.00p 316.00p 301.00p 310.00p 17121
18/09/2020 315.00p 316.00p 300.40p 310.00p 8199
17/09/2020 332.50p 332.50p 301.00p 315.00p 85279
16/09/2020 345.00p 360.00p 325.50p 334.00p 96203
15/09/2020 310.00p 350.00p 310.00p 340.00p 40615
14/09/2020 340.00p 345.00p 295.00p 307.50p 70280
11/09/2020 340.00p 349.40p 330.00p 340.00p 13711
10/09/2020 345.00p 346.00p 331.00p 340.00p 6561
09/09/2020 352.50p 354.00p 334.50p 345.00p 16289
08/09/2020 360.00p 380.00p 347.50p 352.50p 10524
07/09/2020 360.00p 380.00p 355.50p 365.00p 3505
04/09/2020 365.00p 379.10p 355.00p 365.00p 10219
03/09/2020 365.00p 369.00p 350.00p 365.00p 506743
02/09/2020 365.00p 372.00p 354.50p 365.00p 7386
01/09/2020 365.00p 365.00p 350.00p 365.00p 1817
31/08/2020 365.00p 365.00p 350.00p 365.00p 18199
28/08/2020 365.00p 365.00p 350.00p 365.00p 18199
27/08/2020 365.00p 372.20p 350.00p 365.00p 340599
26/08/2020 385.00p 385.00p 352.00p 365.00p 30954
25/08/2020 387.50p 394.00p 370.00p 385.00p 21103
24/08/2020 397.50p 399.00p 374.83p 386.00p 26781
21/08/2020 397.50p 397.50p 386.25p 397.50p 1799
20/08/2020 397.50p 398.90p 386.25p 397.50p 1018
19/08/2020 397.50p 400.00p 388.10p 397.50p 22633
18/08/2020 395.00p 403.50p 387.00p 397.50p 24423
17/08/2020 395.00p 410.00p 383.50p 388.00p 6586
14/08/2020 405.00p 408.00p 381.58p 395.00p 30626
13/08/2020 410.00p 413.90p 400.00p 405.00p 15294
12/08/2020 440.00p 440.00p 400.00p 410.00p 13678
11/08/2020 440.00p 440.00p 415.50p 427.50p 7751
10/08/2020 440.00p 440.00p 418.00p 427.50p 15717
07/08/2020 432.50p 435.00p 423.00p 427.50p 19504
06/08/2020 432.50p 434.85p 423.00p 427.50p 11240
05/08/2020 427.50p 434.00p 427.50p 430.00p 18070
04/08/2020 440.00p 440.00p 422.50p 422.50p 13555
03/08/2020 427.50p 430.00p 419.88p 422.50p 49052
31/07/2020 420.00p 420.00p 415.00p 415.00p 0
30/07/2020 420.00p 420.00p 414.00p 415.00p 2524
29/07/2020 420.00p 420.00p 400.00p 415.00p 803
28/07/2020 420.00p 430.00p 402.00p 415.00p 6063
27/07/2020 420.00p 420.00p 401.00p 415.00p 2809
24/07/2020 420.00p 420.00p 401.00p 415.00p 11997
23/07/2020 420.00p 426.00p 410.00p 415.00p 14632
22/07/2020 420.00p 429.00p 400.00p 415.00p 276868
21/07/2020 410.00p 425.00p 410.00p 415.00p 9980
20/07/2020 410.00p 420.00p 405.00p 410.00p 10142
17/07/2020 415.00p 420.00p 400.00p 410.00p 212649
16/07/2020 420.00p 420.00p 400.00p 415.00p 44848
15/07/2020 400.00p 419.60p 400.00p 415.00p 31199
14/07/2020 430.00p 434.00p 371.50p 395.00p 112018
13/07/2020 495.50p 495.50p 398.00p 410.00p 88138
10/07/2020 515.00p 526.00p 475.00p 485.00p 51760
09/07/2020 515.00p 525.00p 507.50p 508.00p 5354
08/07/2020 515.00p 525.00p 505.00p 515.00p 10717
07/07/2020 515.00p 525.00p 507.80p 515.00p 11697
06/07/2020 540.00p 547.00p 470.00p 495.00p 45932
03/07/2020 520.00p 571.20p 520.00p 540.00p 620592
02/07/2020 510.00p 515.60p 503.00p 510.00p 5524
01/07/2020 510.00p 516.00p 504.00p 510.00p 2590
30/06/2020 510.00p 516.50p 503.20p 510.00p 5823
29/06/2020 545.00p 545.00p 480.03p 510.00p 70268
26/06/2020 540.00p 547.00p 530.00p 540.00p 27300
25/06/2020 525.00p 529.83p 502.00p 525.00p 27262
24/06/2020 505.00p 508.00p 500.00p 505.00p 79711
23/06/2020 530.00p 550.00p 500.00p 505.00p 42917
22/06/2020 525.00p 550.00p 511.50p 530.00p 58671
19/06/2020 515.00p 544.00p 514.00p 525.00p 22601
18/06/2020 517.00p 524.00p 490.00p 500.00p 15746
17/06/2020 517.00p 524.00p 510.00p 517.00p 3110
16/06/2020 517.00p 524.00p 516.00p 524.00p 424
15/06/2020 517.00p 518.50p 495.00p 517.00p 9468
11/06/2020 540.00p 545.00p 530.00p 545.00p 4462
10/06/2020 540.00p 545.00p 530.00p 545.00p 5305
09/06/2020 540.00p 545.00p 530.00p 545.00p 2161
08/06/2020 550.00p 554.75p 530.00p 545.00p 8085
05/06/2020 550.00p 555.00p 540.00p 550.00p 5276
04/06/2020 550.00p 555.00p 540.00p 550.00p 6331
03/06/2020 550.00p 557.00p 546.25p 550.00p 10531
02/06/2020 550.00p 559.60p 530.32p 550.00p 47292
01/06/2020 536.00p 569.20p 520.00p 550.00p 7900
29/05/2020 526.00p 555.76p 511.00p 536.00p 13614
28/05/2020 535.00p 543.00p 510.00p 530.00p 15769
27/05/2020 535.00p 544.00p 520.30p 535.00p 7599
26/05/2020 550.00p 554.00p 510.00p 554.00p 12343
25/05/2020 565.00p 575.00p 520.00p 550.00p 13494
22/05/2020 565.00p 575.00p 520.00p 550.00p 13494
21/05/2020 575.00p 600.00p 540.00p 565.00p 18771
20/05/2020 575.00p 600.00p 575.00p 575.00p 1666
19/05/2020 563.00p 596.00p 539.24p 575.00p 12202
18/05/2020 565.00p 570.00p 544.60p 563.00p 19730
15/05/2020 565.00p 572.00p 540.00p 565.00p 10153
14/05/2020 581.00p 595.00p 550.00p 565.00p 21513
13/05/2020 536.00p 617.60p 536.00p 585.00p 42185
12/05/2020 510.00p 552.00p 500.00p 552.00p 39324
11/05/2020 495.00p 530.00p 486.50p 510.00p 11700
08/05/2020 485.00p 497.80p 474.50p 485.00p 36227
07/05/2020 485.00p 497.80p 474.50p 485.00p 36227
06/05/2020 485.00p 493.52p 471.80p 485.00p 22887
05/05/2020 480.00p 502.00p 465.00p 502.00p 21702
04/05/2020 460.00p 496.00p 450.40p 480.00p 80090
01/05/2020 445.00p 470.00p 431.00p 445.00p 12954
30/04/2020 450.00p 469.63p 430.00p 445.00p 14549
29/04/2020 445.00p 470.00p 438.00p 450.00p 33615
28/04/2020 435.00p 460.00p 430.00p 445.00p 17577
27/04/2020 425.00p 460.00p 423.00p 435.00p 15979
24/04/2020 422.50p 448.00p 390.60p 425.00p 7840
23/04/2020 422.50p 440.00p 422.50p 425.00p 1366
22/04/2020 445.00p 448.80p 405.00p 425.00p 8780
21/04/2020 445.00p 463.00p 420.29p 442.50p 2846
20/04/2020 445.00p 467.63p 430.13p 445.00p 6698
17/04/2020 452.50p 470.00p 420.45p 445.00p 15327
16/04/2020 452.50p 475.00p 435.25p 452.50p 2731
15/04/2020 445.00p 480.00p 431.25p 452.50p 3848
14/04/2020 435.00p 469.50p 425.00p 445.00p 19368
13/04/2020 450.00p 454.75p 420.02p 435.00p 21040
10/04/2020 450.00p 454.75p 420.02p 435.00p 21040
09/04/2020 450.00p 454.75p 420.02p 435.00p 21040
08/04/2020 450.00p 455.00p 441.20p 450.00p 8029
07/04/2020 440.00p 470.00p 433.00p 460.00p 42979
06/04/2020 410.00p 460.00p 406.20p 435.00p 14366
03/04/2020 410.00p 420.00p 410.00p 410.00p 1547
02/04/2020 397.50p 436.00p 389.87p 410.00p 25575
01/04/2020 335.00p 380.00p 310.40p 370.00p 15741
31/03/2020 280.00p 352.00p 280.00p 331.00p 14844
30/03/2020 280.00p 290.00p 277.20p 285.00p 19888
27/03/2020 270.00p 289.00p 260.00p 280.00p 13117
26/03/2020 275.00p 290.00p 260.00p 270.00p 3049
25/03/2020 255.00p 280.00p 240.00p 275.00p 7220
24/03/2020 248.00p 270.00p 248.00p 255.00p 12553
23/03/2020 250.00p 260.00p 238.00p 242.00p 8630
20/03/2020 250.00p 270.00p 240.00p 250.00p 18511

*Close Price adjusted for both dividends and splits