Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/03/2020 248.00p 254.00p 230.00p 238.00p 207587
18/03/2020 235.00p 250.00p 226.00p 245.00p 2777
17/03/2020 236.00p 249.44p 220.00p 236.00p 23879
16/03/2020 258.00p 258.00p 220.00p 235.00p 8971
13/03/2020 254.00p 270.00p 244.00p 258.00p 19342
12/03/2020 285.00p 290.00p 232.00p 250.00p 44339
11/03/2020 300.00p 325.00p 290.00p 290.00p 19514
10/03/2020 308.00p 316.00p 290.17p 300.00p 13284
09/03/2020 319.00p 334.20p 288.00p 308.00p 17096
06/03/2020 337.00p 337.00p 329.00p 335.00p 8076
05/03/2020 337.00p 350.00p 330.00p 337.00p 6537
04/03/2020 337.00p 345.00p 322.00p 337.00p 21552
03/03/2020 340.00p 348.00p 317.00p 320.00p 50784
02/03/2020 367.00p 368.36p 336.00p 340.00p 16344
28/02/2020 378.00p 380.00p 359.58p 367.00p 16072
27/02/2020 378.00p 380.00p 360.00p 378.00p 11809
26/02/2020 392.00p 395.74p 377.00p 378.00p 3483
25/02/2020 387.00p 404.00p 374.00p 392.00p 3128
24/02/2020 383.00p 399.66p 368.00p 387.00p 11224
21/02/2020 397.00p 401.76p 367.00p 383.00p 38962
20/02/2020 397.00p 402.50p 397.00p 397.00p 1741
19/02/2020 397.00p 402.60p 390.00p 397.00p 9707
18/02/2020 400.00p 400.36p 397.00p 397.00p 3864
17/02/2020 405.00p 420.00p 396.60p 400.00p 7498
14/02/2020 388.00p 411.60p 350.00p 407.00p 33263
13/02/2020 403.00p 403.00p 376.00p 388.00p 8663
12/02/2020 405.00p 405.00p 386.00p 403.00p 14935
11/02/2020 405.00p 406.00p 390.00p 405.00p 10186
10/02/2020 410.00p 414.40p 390.00p 405.00p 13035
07/02/2020 410.00p 410.00p 402.50p 410.00p 815
06/02/2020 410.00p 414.40p 402.50p 410.00p 2252
05/02/2020 410.00p 414.50p 402.50p 410.00p 5592
04/02/2020 410.00p 410.00p 402.45p 410.00p 1000
03/02/2020 402.00p 415.28p 402.00p 410.00p 6892
31/01/2020 407.00p 412.00p 402.00p 402.00p 3109
30/01/2020 410.00p 414.00p 402.45p 407.00p 59907
29/01/2020 410.00p 418.00p 402.40p 410.00p 8947
28/01/2020 428.00p 428.00p 400.44p 410.00p 6594
27/01/2020 425.00p 428.00p 420.16p 428.00p 24916
24/01/2020 428.00p 428.00p 425.00p 425.00p 1642
23/01/2020 430.00p 430.00p 422.00p 428.00p 59102
22/01/2020 432.00p 439.75p 422.00p 432.00p 7037
21/01/2020 416.00p 435.00p 414.32p 432.00p 10300
20/01/2020 416.00p 422.00p 410.00p 410.00p 10032
17/01/2020 430.00p 430.00p 416.00p 416.00p 3034
16/01/2020 432.00p 435.00p 422.40p 430.00p 1911
15/01/2020 420.00p 432.00p 420.00p 432.00p 6304
14/01/2020 425.00p 426.00p 394.23p 420.00p 9961
13/01/2020 420.00p 440.00p 410.00p 425.00p 3019
10/01/2020 430.00p 440.00p 400.30p 420.00p 12260
09/01/2020 431.00p 440.00p 404.90p 430.00p 11546
08/01/2020 457.00p 460.40p 410.25p 431.00p 9820
07/01/2020 460.00p 462.75p 442.35p 460.00p 2079
06/01/2020 460.00p 465.60p 445.00p 460.00p 8114
03/01/2020 460.00p 470.00p 445.00p 460.00p 20889
02/01/2020 460.00p 468.00p 445.00p 460.00p 15125
01/01/2020 460.00p 472.00p 441.00p 472.00p 5668
31/12/2019 460.00p 472.00p 441.00p 472.00p 5668
30/12/2019 430.00p 481.20p 430.00p 460.00p 25538
27/12/2019 410.00p 450.00p 380.00p 430.00p 5971
26/12/2019 410.00p 440.00p 410.00p 410.00p 2558
25/12/2019 410.00p 440.00p 410.00p 410.00p 2558
24/12/2019 410.00p 440.00p 410.00p 410.00p 2558
23/12/2019 385.00p 440.00p 377.80p 410.00p 39166
20/12/2019 370.00p 400.00p 365.00p 385.00p 31806
19/12/2019 365.00p 377.80p 339.53p 370.00p 19307
18/12/2019 365.00p 369.00p 340.00p 365.00p 18547
17/12/2019 380.00p 398.00p 340.00p 365.00p 93043
16/12/2019 415.00p 415.00p 371.00p 380.00p 4930
13/12/2019 415.00p 418.60p 390.00p 415.00p 5100
12/12/2019 400.00p 408.00p 371.00p 405.00p 1816
11/12/2019 405.00p 405.00p 355.20p 400.00p 18914
10/12/2019 430.00p 430.00p 390.00p 405.00p 22598
09/12/2019 440.00p 440.00p 410.00p 430.00p 7239
06/12/2019 441.00p 460.00p 415.00p 440.00p 5526
05/12/2019 450.00p 460.00p 412.00p 441.00p 3946
04/12/2019 450.00p 466.00p 434.80p 450.00p 2335
03/12/2019 445.00p 459.40p 445.00p 450.00p 1085
02/12/2019 465.00p 465.00p 432.00p 445.00p 4205
29/11/2019 465.00p 465.00p 441.00p 465.00p 1218
28/11/2019 465.00p 465.00p 445.00p 465.00p 11465
27/11/2019 440.00p 474.40p 440.00p 465.00p 4396
26/11/2019 470.00p 470.00p 406.00p 440.00p 21469
25/11/2019 480.00p 480.00p 455.00p 470.00p 2828
22/11/2019 470.00p 480.00p 450.00p 480.00p 12260
21/11/2019 520.00p 549.40p 444.16p 470.00p 49285
20/11/2019 530.00p 544.40p 490.00p 510.00p 15233
19/11/2019 497.00p 550.00p 480.00p 530.00p 9359
18/11/2019 485.00p 497.00p 484.00p 497.00p 4269
15/11/2019 490.00p 490.00p 472.00p 485.00p 3064
14/11/2019 490.00p 505.00p 482.80p 490.00p 2801
13/11/2019 490.00p 490.00p 471.00p 490.00p 369
12/11/2019 498.00p 515.00p 470.00p 490.00p 4208
11/11/2019 470.00p 533.00p 465.00p 498.00p 20199
08/11/2019 470.00p 470.00p 452.00p 470.00p 657
07/11/2019 475.00p 486.00p 461.00p 470.00p 520
06/11/2019 432.00p 508.00p 419.35p 475.00p 13248
05/11/2019 432.00p 450.00p 418.00p 432.00p 2406
04/11/2019 435.00p 450.00p 418.00p 432.00p 9746
01/11/2019 435.00p 455.00p 410.00p 435.00p 13415
31/10/2019 435.00p 455.00p 421.00p 435.00p 2970
30/10/2019 432.00p 458.00p 410.85p 435.00p 6992
29/10/2019 432.00p 450.00p 410.72p 432.00p 2204
28/10/2019 440.00p 440.00p 410.00p 432.00p 29765
25/10/2019 450.00p 452.00p 424.00p 440.00p 3642
24/10/2019 440.00p 460.00p 432.00p 440.00p 3610
23/10/2019 440.00p 460.00p 435.20p 440.00p 2727
22/10/2019 440.00p 460.00p 435.20p 440.00p 6524
21/10/2019 440.00p 452.00p 440.00p 450.00p 1230
18/10/2019 445.00p 452.00p 433.00p 440.00p 1105
17/10/2019 460.00p 480.00p 422.00p 445.00p 20657
16/10/2019 460.00p 460.00p 444.00p 460.00p 1006
15/10/2019 460.00p 475.00p 444.00p 460.00p 388
14/10/2019 460.00p 475.00p 444.00p 460.00p 3586
11/10/2019 460.00p 472.00p 440.00p 460.00p 2740
10/10/2019 460.00p 477.00p 444.80p 460.00p 2293
09/10/2019 460.00p 477.00p 444.80p 460.00p 70
08/10/2019 460.00p 478.00p 444.80p 460.00p 1838
07/10/2019 470.00p 479.00p 460.00p 460.00p 16162
04/10/2019 490.00p 490.00p 462.40p 470.00p 4987
03/10/2019 485.00p 497.00p 464.80p 480.00p 5556
02/10/2019 485.00p 500.00p 472.00p 485.00p 793
01/10/2019 485.00p 499.00p 470.64p 485.00p 4085
30/09/2019 495.00p 518.00p 471.80p 485.00p 5587
27/09/2019 495.00p 518.00p 483.00p 495.00p 3833
26/09/2019 475.00p 510.00p 456.15p 495.00p 4746
25/09/2019 466.00p 500.00p 450.00p 475.00p 6527
24/09/2019 465.00p 490.96p 443.00p 466.00p 3679
23/09/2019 507.00p 507.00p 439.04p 465.00p 14029
20/09/2019 485.00p 516.99p 470.00p 510.00p 36289
19/09/2019 465.00p 500.00p 465.00p 485.00p 5535
18/09/2019 465.00p 472.50p 462.20p 465.00p 3494
17/09/2019 440.00p 480.00p 440.00p 465.00p 8915
16/09/2019 440.00p 440.00p 434.00p 440.00p 349
13/09/2019 440.00p 460.00p 432.80p 440.00p 4677
12/09/2019 440.00p 460.00p 430.00p 440.00p 4765
11/09/2019 413.00p 460.00p 404.16p 440.00p 16397
10/09/2019 403.00p 417.68p 400.00p 413.00p 4255
09/09/2019 402.00p 410.40p 390.00p 405.00p 10474
06/09/2019 406.00p 410.00p 390.17p 400.00p 19265
05/09/2019 405.00p 420.00p 399.28p 406.00p 3948
04/09/2019 406.00p 420.00p 399.28p 406.00p 6785
03/09/2019 411.00p 425.00p 398.08p 406.00p 5607
02/09/2019 415.00p 430.00p 398.08p 411.00p 19830
30/08/2019 420.00p 430.00p 406.00p 415.00p 15492
29/08/2019 420.00p 440.00p 408.00p 420.00p 1512
28/08/2019 420.00p 440.00p 420.00p 420.00p 571
27/08/2019 420.00p 440.00p 407.50p 420.00p 2084
23/08/2019 425.00p 435.00p 406.00p 420.00p 17791
22/08/2019 430.00p 440.00p 414.00p 425.00p 11213
21/08/2019 427.00p 430.00p 408.32p 430.00p 11678
20/08/2019 450.00p 458.00p 414.52p 427.00p 9256
19/08/2019 460.00p 480.00p 430.80p 450.00p 9067
16/08/2019 460.00p 480.00p 448.00p 460.00p 4909
15/08/2019 477.00p 480.00p 448.00p 460.00p 21226
14/08/2019 480.00p 500.00p 465.00p 486.00p 15401
13/08/2019 485.00p 500.00p 470.00p 475.00p 23493
12/08/2019 481.00p 500.00p 475.00p 485.00p 31171
09/08/2019 460.00p 500.00p 460.00p 481.00p 18973
08/08/2019 410.00p 474.00p 409.00p 457.00p 38081
07/08/2019 489.00p 489.00p 370.00p 410.00p 176732
06/08/2019 490.00p 498.00p 484.00p 489.00p 12677
05/08/2019 527.50p 527.50p 487.00p 490.00p 30709
02/08/2019 532.50p 539.50p 525.00p 527.50p 17885
01/08/2019 532.50p 544.50p 526.00p 530.00p 12133
31/07/2019 500.00p 550.00p 500.00p 532.50p 75578
30/07/2019 487.00p 510.00p 483.80p 496.00p 19577
29/07/2019 480.00p 489.60p 476.40p 487.00p 11629
26/07/2019 483.00p 495.00p 478.32p 480.00p 4868
25/07/2019 483.00p 495.00p 475.00p 483.00p 6371
24/07/2019 487.00p 495.00p 480.00p 483.00p 10072
23/07/2019 490.00p 494.00p 480.00p 487.00p 3938
22/07/2019 490.00p 500.00p 481.00p 490.00p 13066
19/07/2019 490.00p 493.75p 483.00p 490.00p 699
18/07/2019 490.00p 500.00p 485.00p 490.00p 11399
17/07/2019 490.00p 499.00p 486.40p 490.00p 15527
16/07/2019 488.00p 500.00p 486.40p 490.00p 2487
15/07/2019 480.00p 494.00p 476.25p 487.00p 2252
12/07/2019 487.00p 490.00p 475.00p 480.00p 11355
11/07/2019 470.00p 489.00p 470.00p 485.00p 18986
10/07/2019 445.00p 478.00p 445.00p 470.00p 22765
09/07/2019 460.00p 460.00p 439.90p 445.00p 25108
08/07/2019 458.00p 468.50p 448.00p 460.00p 7443
05/07/2019 445.00p 460.00p 442.25p 455.00p 21876
04/07/2019 459.00p 459.00p 428.40p 445.00p 34493
03/07/2019 460.00p 468.00p 450.00p 459.00p 20935
02/07/2019 418.00p 463.52p 413.00p 459.00p 36477
01/07/2019 457.00p 463.86p 400.00p 414.00p 91802
28/06/2019 493.00p 498.00p 440.10p 457.00p 57197
27/06/2019 530.00p 532.80p 460.00p 493.00p 131607
26/06/2019 505.00p 533.80p 505.00p 527.50p 43589
25/06/2019 502.00p 510.00p 501.80p 505.00p 6634
24/06/2019 502.00p 510.00p 498.00p 502.00p 2491
21/06/2019 506.00p 519.72p 498.00p 502.00p 3793
20/06/2019 496.00p 510.00p 496.00p 502.00p 17868
19/06/2019 508.00p 513.52p 494.00p 496.00p 14518
18/06/2019 525.00p 525.00p 497.00p 508.00p 13964
17/06/2019 522.50p 534.00p 512.50p 525.00p 19506
14/06/2019 537.50p 537.50p 520.00p 520.00p 6525
13/06/2019 545.00p 550.00p 535.00p 537.50p 46627

*Close Price adjusted for both dividends and splits