Shares Magazine
81.00p+0.00 (+0.00%)22 Apr 2025, 13:33
Manolete Partners PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 81.00p | 79.00p | 79.00p | 81.00p | 2,000 |
| Apr 16, 2025 | 81.00p | 85.00p | 77.00p | 81.00p | 14,608 |
| Apr 15, 2025 | 81.00p | 85.00p | 77.00p | 81.00p | 5,020 |
| Apr 14, 2025 | 81.00p | 77.25p | 77.00p | 81.00p | 16,922 |
| Apr 11, 2025 | 81.00p | 82.50p | 79.00p | 81.00p | 1,410 |
| Apr 10, 2025 | 81.00p | 83.00p | 79.88p | 81.00p | 4,674 |
| Apr 9, 2025 | 79.50p | 81.75p | 79.45p | 81.00p | 32,745 |
| Apr 8, 2025 | 79.50p | 82.00p | 78.25p | 80.00p | 7,802 |
| Apr 7, 2025 | 79.50p | 81.70p | 77.00p | 77.00p | 27,143 |
| Apr 4, 2025 | 78.00p | 82.00p | 77.66p | 82.00p | 43,315 |
| Apr 3, 2025 | 78.00p | 81.00p | 77.33p | 81.00p | 8,160 |
| Apr 2, 2025 | 77.50p | 80.00p | 76.83p | 78.00p | 15,617 |
| Apr 1, 2025 | 77.50p | 78.50p | 76.25p | 77.50p | 16,002 |
| Mar 31, 2025 | 77.50p | 80.00p | 75.00p | 77.00p | 58,021 |
| Mar 28, 2025 | 82.50p | 85.00p | 76.00p | 77.50p | 77,747 |
| Mar 27, 2025 | 84.50p | 87.00p | 80.00p | 80.00p | 33,275 |
| Mar 26, 2025 | 83.50p | 84.50p | 82.00p | 84.50p | 12,601 |
| Mar 25, 2025 | 83.50p | 84.00p | 82.78p | 83.50p | 3,264 |
| Mar 24, 2025 | 88.00p | 85.45p | 82.00p | 85.00p | 31,256 |
| Mar 21, 2025 | 88.00p | 90.00p | 86.22p | 88.00p | 14,236 |
| Mar 20, 2025 | 89.00p | 92.00p | 87.00p | 88.00p | 10,187 |
| Mar 19, 2025 | 90.00p | 92.00p | 87.00p | 87.00p | 21,718 |
| Mar 18, 2025 | 90.00p | 91.10p | 90.80p | 90.00p | 2,764 |
| Mar 17, 2025 | 88.50p | 94.00p | 89.44p | 90.00p | 65,154 |
| Mar 14, 2025 | 89.50p | 94.00p | 86.00p | 88.50p | 28,553 |
| Mar 13, 2025 | 89.50p | 94.62p | 86.58p | 91.00p | 27,420 |
| Mar 12, 2025 | 89.50p | 94.00p | 85.25p | 89.50p | 25,228 |
| Mar 11, 2025 | 87.50p | 89.75p | 85.25p | 89.50p | 5,123 |
| Mar 10, 2025 | 89.50p | 85.60p | 85.60p | 87.50p | 3,000 |
| Mar 7, 2025 | 89.50p | 94.00p | 85.06p | 89.50p | 28,981 |
| Mar 6, 2025 | 92.00p | 96.00p | 85.99p | 89.50p | 13,867 |
| Mar 5, 2025 | 92.00p | 94.00p | 90.03p | 92.00p | 10,411 |
| Mar 4, 2025 | 92.50p | 95.00p | 90.00p | 93.00p | 11,229 |
| Mar 3, 2025 | 92.50p | 95.00p | 90.00p | 93.00p | 8,909 |
| Feb 28, 2025 | 92.50p | 95.00p | 90.00p | 93.00p | 13,050 |
| Feb 27, 2025 | 97.50p | 100.00p | 90.00p | 94.00p | 54,445 |
| Feb 26, 2025 | 97.50p | 100.00p | 95.25p | 99.00p | 29,722 |
| Feb 25, 2025 | 99.00p | 102.00p | 95.25p | 99.00p | 7,206 |
| Feb 24, 2025 | 99.00p | 96.00p | 96.00p | 99.00p | 378 |
| Feb 21, 2025 | 99.00p | 97.00p | 96.00p | 99.00p | 3,450 |
| Feb 20, 2025 | 99.00p | 96.47p | 96.47p | 99.00p | 50 |
| Feb 19, 2025 | 102.00p | 105.00p | 96.00p | 96.00p | 37,843 |
| Feb 18, 2025 | 103.00p | 105.00p | 100.00p | 104.00p | 92,020 |
| Feb 17, 2025 | 100.50p | 105.00p | 100.00p | 103.00p | 47,312 |
| Feb 14, 2025 | 100.50p | 101.00p | 96.45p | 100.50p | 2,483 |
| Feb 13, 2025 | 100.50p | 105.00p | 97.80p | 100.50p | 3,364 |
| Feb 12, 2025 | 100.50p | 105.00p | 97.56p | 100.50p | 22,853 |
| Feb 11, 2025 | 100.50p | 105.00p | 99.13p | 100.00p | 26,103 |
| Feb 10, 2025 | 100.50p | 105.00p | 99.33p | 104.00p | 42,626 |
| Feb 7, 2025 | 100.50p | 105.00p | 99.15p | 100.50p | 11,140 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |