Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/06/2019 545.00p 560.00p 527.00p 545.00p 26229
11/06/2019 542.50p 550.00p 542.50p 545.00p 19193
10/06/2019 517.50p 575.00p 517.50p 542.50p 56175
07/06/2019 517.50p 520.00p 517.50p 517.50p 6250
06/06/2019 517.50p 520.00p 517.50p 517.50p 1476
05/06/2019 517.50p 519.95p 517.50p 517.50p 4110
04/06/2019 517.50p 520.00p 517.50p 517.50p 12040
03/06/2019 517.50p 520.00p 517.50p 517.50p 16268
31/05/2019 517.50p 520.00p 510.20p 517.50p 6249
30/05/2019 507.50p 520.00p 507.50p 517.50p 6646
29/05/2019 505.00p 510.00p 503.50p 507.50p 10128
28/05/2019 494.00p 508.00p 490.00p 505.00p 12434
24/05/2019 485.00p 496.50p 471.12p 494.00p 16170
23/05/2019 510.00p 510.50p 482.60p 485.00p 8064
22/05/2019 507.50p 525.00p 507.50p 510.00p 26466
21/05/2019 502.50p 517.10p 494.50p 507.50p 47030
20/05/2019 517.50p 520.00p 480.00p 495.00p 24230
17/05/2019 512.50p 520.00p 512.50p 515.00p 5935
16/05/2019 509.50p 522.00p 507.00p 510.00p 8725
15/05/2019 515.00p 517.50p 497.00p 517.50p 30035
14/05/2019 515.00p 523.50p 502.65p 510.00p 20270
13/05/2019 495.00p 530.90p 495.00p 525.00p 46676
10/05/2019 495.00p 505.90p 495.00p 505.00p 4598
09/05/2019 502.50p 510.90p 470.00p 505.00p 40805
08/05/2019 527.50p 533.00p 498.88p 515.00p 25916
07/05/2019 562.50p 565.00p 507.50p 527.50p 69313
03/05/2019 577.50p 591.00p 562.50p 562.50p 35552
02/05/2019 545.00p 620.00p 545.00p 590.00p 159073
01/05/2019 507.50p 545.50p 506.75p 542.50p 62644
30/04/2019 520.00p 524.00p 505.00p 507.50p 30448
29/04/2019 517.50p 530.00p 515.00p 530.00p 17987
26/04/2019 515.00p 520.00p 515.00p 517.50p 17825
25/04/2019 530.00p 530.00p 489.10p 515.00p 58849
24/04/2019 530.00p 531.95p 525.00p 530.00p 19393
23/04/2019 517.50p 532.00p 517.50p 530.00p 70602
18/04/2019 520.00p 520.00p 510.00p 517.50p 30681
17/04/2019 522.50p 552.00p 496.95p 520.00p 92391
16/04/2019 488.00p 527.90p 488.00p 522.50p 133177
15/04/2019 455.00p 510.00p 450.00p 488.00p 217562
12/04/2019 463.00p 465.70p 438.00p 444.00p 10252
11/04/2019 423.00p 465.70p 419.40p 463.00p 55783
10/04/2019 423.00p 432.00p 414.00p 423.00p 26751
09/04/2019 455.00p 455.00p 410.00p 423.00p 167872
08/04/2019 467.00p 480.00p 450.00p 455.00p 53800
05/04/2019 471.00p 480.00p 448.00p 480.00p 64257
04/04/2019 471.00p 490.00p 464.88p 490.00p 22949
03/04/2019 479.00p 490.00p 464.88p 471.00p 37963
02/04/2019 465.00p 518.00p 463.00p 479.00p 147621
01/04/2019 465.00p 467.70p 460.00p 465.00p 44848
29/03/2019 460.00p 463.85p 458.95p 462.50p 31318
28/03/2019 460.00p 474.74p 458.35p 468.00p 75881
27/03/2019 417.50p 467.00p 417.50p 460.50p 29465
26/03/2019 407.50p 425.00p 400.00p 417.50p 9461
25/03/2019 408.00p 410.00p 395.45p 407.50p 44640
22/03/2019 422.50p 430.50p 401.15p 408.00p 15365
21/03/2019 397.00p 427.20p 397.00p 420.00p 328852
20/03/2019 405.00p 414.00p 372.10p 397.00p 32549
19/03/2019 388.00p 427.00p 382.00p 405.00p 69023
18/03/2019 383.50p 392.68p 382.00p 388.00p 20487
15/03/2019 383.50p 386.23p 382.50p 383.50p 4354
14/03/2019 383.50p 386.30p 382.50p 383.50p 4439
13/03/2019 375.00p 386.23p 370.00p 383.50p 25535
12/03/2019 376.50p 384.12p 350.00p 375.00p 39575
11/03/2019 383.00p 406.90p 374.31p 376.50p 53246
08/03/2019 353.50p 392.55p 350.00p 383.00p 74008
07/03/2019 335.00p 355.00p 335.00p 353.50p 14528
06/03/2019 335.00p 337.00p 331.47p 333.50p 3628
05/03/2019 331.00p 343.60p 330.00p 335.00p 15174
04/03/2019 335.00p 337.00p 316.06p 331.00p 18460
01/03/2019 341.50p 341.50p 320.08p 335.00p 21408
28/02/2019 340.00p 342.50p 337.00p 342.50p 21646
27/02/2019 337.00p 340.90p 330.00p 330.00p 12774
26/02/2019 352.00p 352.00p 328.22p 337.00p 114388
25/02/2019 311.50p 354.00p 311.50p 350.50p 78723
22/02/2019 303.00p 313.00p 299.25p 311.50p 54696
21/02/2019 303.50p 303.50p 291.36p 301.00p 79386
20/02/2019 294.00p 309.00p 294.00p 303.50p 148141
19/02/2019 287.50p 297.00p 282.00p 294.00p 170609
18/02/2019 264.00p 274.20p 264.00p 272.50p 28633
15/02/2019 256.00p 264.00p 256.00p 264.00p 24729
14/02/2019 246.00p 256.36p 246.00p 256.00p 62066
13/02/2019 233.50p 246.40p 233.50p 245.00p 127886
12/02/2019 230.50p 233.50p 230.00p 233.50p 14734
11/02/2019 230.50p 232.45p 230.00p 230.50p 10528
08/02/2019 230.50p 232.50p 230.50p 230.50p 7647
07/02/2019 230.00p 233.00p 230.00p 230.50p 34225
06/02/2019 229.50p 231.00p 229.50p 230.00p 24320
05/02/2019 229.50p 231.00p 228.50p 229.50p 29676
04/02/2019 220.50p 230.50p 220.50p 229.50p 48634
01/02/2019 218.50p 223.00p 218.50p 220.50p 37612
31/01/2019 209.00p 220.00p 209.00p 219.00p 57309
30/01/2019 197.50p 209.80p 197.50p 209.00p 86027
29/01/2019 197.50p 200.00p 197.50p 197.50p 5885
28/01/2019 206.50p 206.50p 196.00p 198.00p 22881
25/01/2019 206.50p 206.50p 203.55p 204.00p 8583
24/01/2019 206.50p 206.50p 204.00p 204.00p 2999
23/01/2019 206.50p 207.00p 204.00p 204.00p 7052
22/01/2019 195.50p 210.00p 195.50p 205.50p 93594
21/01/2019 193.50p 197.00p 193.50p 195.50p 16079
18/01/2019 194.50p 194.50p 192.00p 194.00p 13126
17/01/2019 195.00p 195.41p 194.00p 195.00p 308
16/01/2019 195.00p 195.53p 195.00p 195.00p 504
15/01/2019 195.00p 195.00p 193.00p 195.00p 41
14/01/2019 195.00p 195.00p 193.00p 195.00p 4130
11/01/2019 195.00p 195.00p 193.00p 195.00p 489
10/01/2019 195.00p 195.00p 193.00p 195.00p 3284
09/01/2019 195.00p 195.00p 193.00p 195.00p 7015
08/01/2019 195.00p 195.00p 193.00p 195.00p 4868
07/01/2019 195.00p 195.00p 193.90p 195.00p 255
04/01/2019 195.00p 195.00p 193.90p 195.00p 5507
03/01/2019 195.00p 195.00p 194.00p 195.00p 2630
02/01/2019 195.00p 195.00p 193.00p 195.00p 2339
31/12/2018 195.00p 195.00p 194.10p 195.00p 3290
28/12/2018 195.00p 195.00p 193.90p 195.00p 4701
27/12/2018 195.00p 195.00p 193.00p 195.00p 153
24/12/2018 195.00p 195.00p 193.90p 195.00p 2256
21/12/2018 195.00p 195.00p 193.05p 195.00p 11194
20/12/2018 196.00p 196.00p 193.00p 195.00p 6932
19/12/2018 196.00p 196.64p 194.00p 196.00p 20675
18/12/2018 195.50p 198.00p 193.00p 196.00p 19645
17/12/2018 194.00p 195.50p 194.00p 195.50p 21123
14/12/2018 192.50p 215.00p 190.00p 194.00p 213209

*Close Price adjusted for both dividends and splits