Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits