Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits