Manolete Partners Plc (MANO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:59PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 142.50 | 144.00 | 144.00 | 142.50 | 142.50 | 3,472 |
| 25 Apr 2024 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | 27,835 |
| 24 Apr 2024 | 145.00 | 150.00 | 140.10 | 145.00 | 145.00 | 6,310 |
| 23 Apr 2024 | 147.50 | 145.00 | 140.00 | 145.00 | 145.00 | 19,010 |
| 22 Apr 2024 | 147.50 | 155.00 | 142.00 | 145.00 | 145.00 | 39,518 |
| 19 Apr 2024 | 147.50 | 155.00 | 145.25 | 147.50 | 147.50 | 7,597 |
| 18 Apr 2024 | 127.50 | 155.00 | 125.00 | 147.50 | 147.50 | 68,234 |
| 17 Apr 2024 | 122.50 | 129.55 | 129.55 | 122.50 | 122.50 | 193 |
| 16 Apr 2024 | 122.50 | 123.30 | 123.25 | 122.50 | 122.50 | 1,422 |
| 15 Apr 2024 | 122.50 | 128.00 | 122.80 | 122.50 | 122.50 | 2,174 |
| 12 Apr 2024 | 122.50 | 130.00 | 122.80 | 122.50 | 122.50 | 1,801 |
| 11 Apr 2024 | 127.50 | 130.00 | 120.10 | 122.50 | 122.50 | 11,821 |
| 10 Apr 2024 | 127.50 | 135.00 | 120.00 | 122.50 | 122.50 | 42,223 |
| 09 Apr 2024 | 130.00 | 135.00 | 125.00 | 128.00 | 128.00 | 40,059 |
| 08 Apr 2024 | 125.00 | 131.00 | 123.65 | 128.00 | 128.00 | 12,556 |
| 05 Apr 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 15 |
| 04 Apr 2024 | 125.00 | 129.00 | 123.50 | 125.00 | 125.00 | 3,899 |
| 03 Apr 2024 | 127.50 | 130.00 | 125.88 | 125.00 | 125.00 | 3,484 |
| 02 Apr 2024 | 127.50 | 133.33 | 125.33 | 127.50 | 127.50 | 29,959 |
| 28 Mar 2024 | 122.50 | 133.94 | 115.50 | 127.50 | 127.50 | 113,162 |
| 27 Mar 2024 | 122.50 | 122.90 | 118.00 | 120.00 | 120.00 | 10,477 |
| 26 Mar 2024 | 111.50 | 125.00 | 112.10 | 122.50 | 122.50 | 26,954 |
| 25 Mar 2024 | 111.50 | 117.09 | 107.53 | 111.50 | 111.50 | 28,065 |
| 22 Mar 2024 | 111.50 | 118.00 | 107.52 | 111.50 | 111.50 | 7,501 |
| 21 Mar 2024 | 111.50 | 115.00 | 106.43 | 111.50 | 111.50 | 18,434 |
| 20 Mar 2024 | 115.00 | 120.00 | 109.10 | 110.00 | 110.00 | 33,317 |
| 19 Mar 2024 | 120.00 | 125.00 | 107.22 | 115.00 | 115.00 | 47,865 |
| 18 Mar 2024 | 122.50 | 130.00 | 115.00 | 130.00 | 130.00 | 13,919 |
| 15 Mar 2024 | 120.00 | 130.00 | 117.00 | 123.00 | 123.00 | 9,480 |
| 14 Mar 2024 | 115.00 | 125.00 | 113.10 | 120.00 | 120.00 | 7,244 |
| 13 Mar 2024 | 115.00 | 120.00 | 111.00 | 115.00 | 115.00 | 17,251 |
| 12 Mar 2024 | 115.00 | 116.00 | 109.33 | 116.00 | 116.00 | 40,317 |
| 11 Mar 2024 | 117.50 | 124.00 | 112.22 | 115.00 | 115.00 | 10,936 |
| 08 Mar 2024 | 120.00 | 123.50 | 115.05 | 117.50 | 117.50 | 28,450 |
| 07 Mar 2024 | 127.50 | 130.00 | 115.00 | 125.00 | 125.00 | 12,415 |
| 06 Mar 2024 | 130.00 | 131.50 | 125.00 | 125.00 | 125.00 | 25,888 |
| 05 Mar 2024 | 130.00 | 127.00 | 127.00 | 127.00 | 127.00 | 5,903 |
| 04 Mar 2024 | 130.00 | 140.00 | 127.16 | 137.00 | 137.00 | 2,414 |
| 01 Mar 2024 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 24,704 |
| 29 Feb 2024 | 127.50 | 134.00 | 123.00 | 130.00 | 130.00 | 7,709 |
| 28 Feb 2024 | 127.50 | 135.00 | 120.00 | 125.00 | 125.00 | 30,135 |
| 27 Feb 2024 | 142.50 | 143.96 | 125.05 | 129.00 | 129.00 | 54,659 |
| 26 Feb 2024 | 145.00 | 148.00 | 140.00 | 142.50 | 142.50 | 11,073 |
| 23 Feb 2024 | 145.00 | 140.37 | 140.37 | 145.00 | 145.00 | 500 |
| 22 Feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 244 |
| 21 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 20 Feb 2024 | 145.00 | 144.50 | 144.00 | 145.00 | 145.00 | 4,151 |
| 19 Feb 2024 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 52,975 |
| 16 Feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 580 |
| 15 Feb 2024 | 145.00 | 149.50 | 140.33 | 145.00 | 145.00 | 10,856 |
| 14 Feb 2024 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 89,334 |
| 13 Feb 2024 | 145.00 | 145.00 | 140.88 | 145.00 | 145.00 | 2,044 |
| 12 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 09 Feb 2024 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 22,068 |
| 08 Feb 2024 | 150.00 | 150.00 | 140.10 | 145.00 | 145.00 | 43,448 |
| 07 Feb 2024 | 150.00 | 148.00 | 140.00 | 145.00 | 145.00 | 62 |
| 06 Feb 2024 | 150.00 | 150.00 | 140.60 | 145.00 | 145.00 | 11,671 |
| 05 Feb 2024 | 145.00 | 147.80 | 140.00 | 145.00 | 145.00 | 15,555 |
| 02 Feb 2024 | 150.00 | 150.00 | 150.00 | 145.00 | 145.00 | 12 |
| 01 Feb 2024 | 145.00 | 147.00 | 140.10 | 145.00 | 145.00 | 5,047 |
| 31 Jan 2024 | 152.50 | 151.00 | 140.00 | 144.00 | 144.00 | 54,841 |
| 30 Jan 2024 | 157.50 | 165.00 | 145.50 | 152.50 | 152.50 | 5,714 |
| 29 Jan 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| 26 Jan 2024 | 155.00 | 150.00 | 150.00 | 157.50 | 157.50 | 1,745 |
| 25 Jan 2024 | 155.00 | 154.50 | 150.00 | 157.50 | 157.50 | 17,459 |
| 24 Jan 2024 | 157.50 | 155.00 | 150.50 | 155.00 | 155.00 | 1,254 |
| 23 Jan 2024 | 155.00 | 165.00 | 150.00 | 157.50 | 157.50 | 1,614 |
| 22 Jan 2024 | 157.50 | 165.00 | 150.10 | 155.00 | 155.00 | 14,961 |
| 19 Jan 2024 | 167.50 | 170.00 | 151.00 | 157.50 | 157.50 | 22,174 |
| 18 Jan 2024 | 180.00 | 173.80 | 165.00 | 166.00 | 166.00 | 16,391 |
| 17 Jan 2024 | 180.00 | 173.60 | 173.60 | 180.00 | 180.00 | 1,040 |
| 16 Jan 2024 | 180.00 | 170.00 | 170.00 | 180.00 | 180.00 | 13 |
| 15 Jan 2024 | 184.00 | 184.00 | 175.00 | 180.00 | 180.00 | 12,434 |
| 12 Jan 2024 | 180.00 | 173.00 | 170.00 | 170.00 | 170.00 | 2,236 |
| 11 Jan 2024 | 180.00 | 170.00 | 170.00 | 180.00 | 180.00 | 3 |
| 10 Jan 2024 | 180.00 | 187.90 | 170.00 | 180.00 | 180.00 | 805 |
| 09 Jan 2024 | 177.50 | 188.20 | 180.00 | 180.00 | 180.00 | 36,449 |
| 08 Jan 2024 | 177.50 | 184.55 | 170.00 | 177.50 | 177.50 | 4,665 |
| 05 Jan 2024 | 167.50 | 182.50 | 160.00 | 177.50 | 177.50 | 33,576 |
| 04 Jan 2024 | 160.00 | 180.00 | 155.00 | 167.50 | 167.50 | 4,866 |
| 03 Jan 2024 | 155.00 | 170.00 | 150.00 | 160.00 | 160.00 | 22,085 |
| 02 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 29 Dec 2023 | 155.00 | 159.00 | 159.00 | 155.00 | 155.00 | 10,027 |
| 28 Dec 2023 | 162.50 | 160.00 | 150.00 | 155.00 | 155.00 | 13,362 |
| 27 Dec 2023 | 165.00 | 158.80 | 158.00 | 165.00 | 165.00 | 6,047 |
| 22 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 21 Dec 2023 | 165.00 | 159.01 | 157.75 | 165.00 | 165.00 | 5,994 |
| 20 Dec 2023 | 162.50 | 170.00 | 155.00 | 165.00 | 165.00 | 31,715 |
| 19 Dec 2023 | 162.50 | 170.00 | 165.00 | 170.00 | 170.00 | 16,113 |
| 18 Dec 2023 | 162.50 | 168.00 | 155.00 | 157.00 | 157.00 | 4,229 |
| 15 Dec 2023 | 157.50 | 165.00 | 155.00 | 162.50 | 162.50 | 19,658 |
| 14 Dec 2023 | 157.50 | 162.80 | 156.50 | 160.00 | 160.00 | 11,976 |
| 13 Dec 2023 | 157.50 | 165.00 | 156.50 | 160.00 | 160.00 | 9,359 |
| 12 Dec 2023 | 160.00 | 163.00 | 160.10 | 157.50 | 157.50 | 6,597 |
| 11 Dec 2023 | 167.50 | 180.00 | 160.00 | 160.00 | 160.00 | 6,317 |
| 08 Dec 2023 | 167.50 | 167.00 | 152.00 | 167.50 | 167.50 | 17,323 |
| 07 Dec 2023 | 167.50 | 168.00 | 156.25 | 167.50 | 167.50 | 6,132 |
| 06 Dec 2023 | 167.50 | 168.00 | 158.00 | 167.50 | 167.50 | 2,243 |
| 05 Dec 2023 | 170.00 | 169.00 | 161.16 | 167.50 | 167.50 | 1,479 |
| 04 Dec 2023 | 162.50 | 179.00 | 161.00 | 170.00 | 170.00 | 18,033 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.