Manolete Partners (MANO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/09/2025 96.00p 100.00p 92.00p 96.00p 56126
18/09/2025 92.50p 95.00p 91.26p 95.00p 79235
17/09/2025 95.00p 100.00p 91.23p 95.50p 99681
16/09/2025 112.50p 115.00p 112.50p 93.00p 386494
15/09/2025 112.50p 115.90p 110.00p 115.00p 53795
12/09/2025 112.50p 113.00p 111.00p 111.00p 63709
11/09/2025 115.00p 115.00p 112.50p 112.00p 84346
10/09/2025 115.00p 118.00p 110.00p 112.50p 51847
09/09/2025 115.00p 118.00p 112.20p 113.00p 84523
08/09/2025 111.50p 118.00p 110.00p 117.00p 122578
05/09/2025 107.00p 114.00p 105.00p 113.00p 94870
04/09/2025 104.00p 110.00p 103.00p 110.00p 90887
03/09/2025 102.50p 105.00p 102.00p 105.00p 92800
02/09/2025 97.50p 104.17p 97.50p 103.00p 121559
01/09/2025 97.50p 100.00p 97.50p 97.50p 30435
29/08/2025 97.50p 100.00p 97.50p 97.50p 5880
28/08/2025 97.50p 100.00p 95.25p 98.00p 64528
27/08/2025 94.50p 100.00p 93.00p 97.50p 183701
26/08/2025 92.00p 97.00p 90.00p 95.00p 163714
22/08/2025 92.00p 93.00p 91.00p 91.00p 114593
21/08/2025 90.50p 94.00p 88.58p 94.00p 36051
20/08/2025 88.50p 93.00p 88.50p 90.50p 44204
19/08/2025 87.00p 90.00p 87.00p 90.00p 54340
18/08/2025 82.50p 89.00p 81.80p 87.50p 82105
15/08/2025 82.50p 85.00p 82.00p 85.00p 76694
14/08/2025 82.50p 84.00p 80.00p 83.00p 136758
13/08/2025 81.00p 84.20p 81.00p 82.50p 62052
12/08/2025 79.50p 82.00p 78.00p 81.00p 53037
11/08/2025 80.00p 84.50p 77.55p 80.00p 130076
08/08/2025 82.50p 85.00p 80.00p 82.00p 91487
07/08/2025 81.50p 85.00p 80.00p 82.50p 52341
06/08/2025 81.50p 82.00p 80.33p 81.50p 48311
05/08/2025 77.00p 83.00p 76.60p 81.50p 163969
04/08/2025 77.50p 80.00p 70.13p 77.00p 3994291
01/08/2025 77.50p 80.00p 75.50p 76.00p 51070
31/07/2025 77.50p 80.00p 76.00p 76.00p 15584
30/07/2025 77.50p 77.50p 75.00p 75.00p 32640
29/07/2025 76.50p 80.00p 75.00p 75.00p 132434
28/07/2025 76.50p 78.00p 75.00p 78.00p 360134
25/07/2025 77.50p 78.00p 75.00p 78.00p 331647
24/07/2025 77.50p 78.89p 75.00p 78.00p 135400
23/07/2025 77.50p 80.00p 75.00p 77.00p 98753
22/07/2025 77.50p 81.50p 75.00p 79.00p 75022
21/07/2025 77.50p 81.50p 75.00p 81.00p 112583
18/07/2025 79.50p 81.00p 78.00p 79.00p 113467
17/07/2025 79.50p 81.00p 79.50p 80.00p 22042
16/07/2025 81.00p 82.00p 79.00p 79.50p 35060
15/07/2025 81.00p 85.00p 80.00p 80.00p 78085
14/07/2025 81.50p 83.00p 80.10p 82.00p 171588
11/07/2025 81.00p 83.00p 80.13p 83.00p 36676
10/07/2025 81.50p 83.00p 80.00p 82.00p 130434
09/07/2025 83.50p 83.50p 80.12p 83.00p 37110
08/07/2025 83.50p 84.00p 82.25p 84.00p 72083
07/07/2025 83.50p 85.00p 82.00p 84.00p 101244
04/07/2025 84.50p 87.00p 82.00p 84.00p 91294
03/07/2025 87.50p 88.50p 85.80p 86.00p 59893
02/07/2025 88.00p 89.00p 86.22p 87.00p 79389
01/07/2025 88.00p 90.00p 86.33p 88.00p 179706
30/06/2025 91.50p 93.00p 86.22p 88.00p 77744
27/06/2025 93.50p 95.00p 88.00p 91.50p 99212
26/06/2025 92.50p 95.00p 92.00p 93.00p 192358
25/06/2025 87.50p 90.00p 87.00p 89.00p 71477
24/06/2025 87.50p 90.00p 85.00p 90.00p 71601
23/06/2025 87.50p 90.00p 85.00p 90.00p 14000
20/06/2025 87.50p 90.00p 85.00p 85.00p 28220
19/06/2025 87.50p 87.50p 85.00p 87.50p 25100
18/06/2025 87.50p 90.00p 85.00p 87.50p 256260
17/06/2025 87.50p 90.00p 86.00p 87.50p 15002
16/06/2025 88.50p 90.00p 85.33p 87.50p 57840
13/06/2025 84.00p 90.00p 84.00p 88.50p 79435
12/06/2025 82.50p 85.00p 82.50p 85.00p 40027
11/06/2025 82.00p 85.00p 82.00p 82.50p 2002
10/06/2025 82.00p 84.00p 82.00p 82.00p 26500
09/06/2025 82.00p 84.00p 80.00p 82.00p 19728
06/06/2025 82.00p 82.00p 81.01p 82.00p 3519
05/06/2025 82.00p 82.00p 80.00p 82.00p 9538
04/06/2025 82.00p 84.00p 80.80p 82.00p 40543
03/06/2025 82.00p 84.00p 80.00p 82.00p 12512
02/06/2025 83.50p 85.00p 80.00p 83.00p 31065
30/05/2025 83.50p 85.00p 82.00p 84.00p 16458
29/05/2025 83.50p 85.00p 82.00p 85.00p 12776
28/05/2025 84.50p 85.00p 82.00p 85.00p 22990
27/05/2025 85.50p 86.00p 84.00p 85.00p 34613
23/05/2025 86.50p 87.00p 84.00p 84.00p 144368
22/05/2025 86.50p 87.00p 86.00p 86.00p 15454
21/05/2025 86.50p 87.00p 86.45p 86.50p 14442
20/05/2025 87.00p 88.00p 86.00p 86.00p 20331
19/05/2025 88.00p 88.48p 84.50p 87.00p 17864
16/05/2025 88.00p 88.00p 85.00p 85.00p 32860
15/05/2025 88.50p 90.00p 86.00p 86.00p 47428
14/05/2025 88.50p 88.50p 88.50p 88.50p 0
13/05/2025 88.00p 90.00p 88.00p 88.50p 7103
12/05/2025 88.00p 90.00p 88.00p 88.00p 4599
09/05/2025 89.00p 90.00p 88.00p 90.00p 7068
08/05/2025 90.00p 90.50p 88.00p 89.00p 6099
07/05/2025 95.00p 95.00p 90.00p 90.00p 26174
06/05/2025 95.00p 98.00p 92.00p 92.00p 28681
02/05/2025 94.00p 96.00p 90.88p 94.00p 33343
01/05/2025 94.00p 98.00p 90.76p 96.00p 5945
30/04/2025 94.00p 98.00p 90.66p 94.00p 36061
29/04/2025 83.50p 97.00p 81.00p 93.00p 89410
28/04/2025 81.00p 82.90p 81.00p 81.00p 5000
25/04/2025 81.00p 82.99p 77.00p 80.00p 17068
24/04/2025 81.00p 81.00p 80.00p 80.00p 1050
23/04/2025 81.00p 81.80p 78.60p 80.00p 19351
22/04/2025 81.00p 82.12p 77.00p 81.00p 21604
17/04/2025 81.00p 81.00p 79.00p 81.00p 2000
16/04/2025 81.00p 85.00p 77.00p 81.00p 14609
15/04/2025 81.00p 85.00p 77.00p 81.00p 5020
14/04/2025 81.00p 81.00p 77.00p 81.00p 16922
11/04/2025 81.00p 82.50p 79.00p 81.00p 1410
10/04/2025 81.00p 83.00p 79.88p 81.00p 4674
09/04/2025 79.50p 81.75p 79.45p 81.00p 32745
08/04/2025 79.50p 82.00p 78.25p 80.00p 7802
07/04/2025 79.50p 81.70p 77.00p 77.00p 27143
04/04/2025 78.00p 82.00p 77.66p 82.00p 43315
03/04/2025 78.00p 81.00p 77.33p 81.00p 8160
02/04/2025 77.50p 80.00p 76.83p 78.00p 15617
01/04/2025 77.50p 78.50p 76.25p 77.50p 16002
31/03/2025 77.50p 80.00p 75.00p 77.00p 48021
28/03/2025 82.50p 85.00p 76.00p 77.50p 77747
27/03/2025 84.50p 87.00p 80.00p 80.00p 33276
26/03/2025 83.50p 84.50p 82.00p 84.50p 12601
25/03/2025 83.50p 84.00p 82.78p 83.50p 3264
24/03/2025 88.00p 88.00p 82.00p 85.00p 31256
21/03/2025 88.00p 90.00p 86.22p 88.00p 14236
20/03/2025 89.00p 92.00p 87.00p 88.00p 10187
19/03/2025 90.00p 92.00p 87.00p 87.00p 21718
18/03/2025 90.00p 91.10p 90.00p 90.00p 2764
17/03/2025 88.50p 94.00p 88.50p 90.00p 65155
14/03/2025 89.50p 94.00p 86.00p 88.50p 28553
13/03/2025 89.50p 94.62p 86.58p 91.00p 27420
12/03/2025 89.50p 94.00p 85.25p 89.50p 25228
11/03/2025 87.50p 89.75p 85.25p 89.50p 5123
10/03/2025 89.50p 89.50p 85.60p 87.50p 3000
07/03/2025 89.50p 94.00p 85.06p 89.50p 28981
06/03/2025 92.00p 96.00p 85.99p 89.50p 13867
05/03/2025 92.00p 94.00p 90.03p 92.00p 10412
04/03/2025 92.50p 95.00p 90.00p 93.00p 11229
03/03/2025 92.50p 95.00p 90.00p 93.00p 8909
28/02/2025 92.50p 95.00p 92.50p 93.00p 3050
27/02/2025 97.50p 100.00p 90.00p 94.00p 54445
26/02/2025 97.50p 100.00p 95.25p 99.00p 29699
25/02/2025 99.00p 102.00p 95.25p 99.00p 7206
24/02/2025 99.00p 99.00p 96.00p 99.00p 378
21/02/2025 99.00p 99.00p 96.00p 99.00p 3450
20/02/2025 99.00p 99.00p 96.46p 99.00p 50
19/02/2025 102.00p 105.00p 96.00p 96.00p 37843
18/02/2025 103.00p 105.00p 100.00p 104.00p 92020
17/02/2025 100.50p 105.00p 100.00p 103.00p 37312
14/02/2025 100.50p 101.00p 96.45p 100.50p 2483
13/02/2025 100.50p 105.00p 97.80p 100.50p 3364
12/02/2025 100.50p 105.00p 97.57p 100.50p 13853
11/02/2025 100.50p 105.00p 99.13p 100.00p 26103
10/02/2025 100.50p 105.00p 99.33p 104.00p 27626
07/02/2025 100.50p 105.00p 99.15p 100.50p 11140
06/02/2025 100.50p 106.00p 100.50p 106.00p 3861
05/02/2025 100.00p 105.00p 100.00p 100.50p 6010
04/02/2025 102.50p 105.00p 95.00p 101.00p 53008
03/02/2025 99.50p 105.00p 99.10p 103.00p 73809
31/01/2025 94.00p 102.00p 94.00p 102.00p 71724
30/01/2025 93.00p 96.00p 92.00p 96.00p 42597
29/01/2025 91.50p 98.00p 89.34p 96.00p 193133
28/01/2025 84.50p 96.00p 82.00p 96.00p 41053
27/01/2025 77.50p 85.00p 77.50p 85.00p 75004
24/01/2025 77.50p 77.50p 77.31p 77.50p 0
23/01/2025 77.50p 77.50p 77.50p 77.50p 3004
22/01/2025 77.50p 77.50p 75.55p 77.50p 924
21/01/2025 77.50p 77.50p 75.67p 77.50p 472
20/01/2025 77.50p 78.70p 75.00p 77.50p 30312
17/01/2025 77.50p 80.00p 75.00p 80.00p 23535
16/01/2025 77.50p 80.00p 75.00p 75.00p 25266
15/01/2025 78.50p 78.50p 73.00p 74.00p 43614
14/01/2025 80.50p 80.50p 72.00p 72.00p 37874
13/01/2025 83.00p 85.00p 80.00p 80.00p 13122
10/01/2025 83.00p 83.92p 80.00p 83.00p 8415
09/01/2025 83.00p 83.00p 81.00p 81.50p 8235
08/01/2025 84.00p 85.00p 81.60p 83.00p 30560
07/01/2025 87.00p 90.00p 83.00p 84.50p 55052
06/01/2025 87.00p 87.60p 87.00p 87.00p 5335
03/01/2025 87.00p 87.75p 87.00p 87.00p 0
02/01/2025 87.00p 87.80p 84.00p 87.00p 32731
31/12/2024 87.00p 88.00p 84.00p 87.00p 1115
30/12/2024 87.50p 87.50p 85.00p 87.00p 16910
27/12/2024 87.50p 87.50p 87.00p 87.50p 0
24/12/2024 87.50p 90.00p 85.00p 87.50p 7801
23/12/2024 87.50p 87.50p 87.00p 87.50p 0
20/12/2024 87.50p 90.00p 85.00p 87.50p 7993
19/12/2024 88.50p 90.10p 85.00p 87.50p 3639
18/12/2024 88.50p 89.48p 88.00p 88.00p 11900
17/12/2024 88.00p 88.00p 85.00p 87.50p 2758
16/12/2024 88.50p 88.50p 85.00p 88.00p 4411
13/12/2024 88.00p 91.00p 85.20p 88.00p 5186
12/12/2024 91.00p 92.00p 88.00p 88.00p 28500
11/12/2024 90.00p 92.00p 88.00p 91.00p 18392
10/12/2024 91.00p 92.00p 88.20p 90.00p 15343
09/12/2024 92.00p 94.00p 89.20p 91.00p 21431
06/12/2024 92.00p 92.00p 90.00p 90.00p 4850
05/12/2024 92.50p 94.75p 90.00p 93.00p 21550
04/12/2024 97.50p 98.00p 90.00p 92.50p 43677

*Close Price adjusted for both dividends and splits