Shares Magazine
91.00p-2.00 (-2.15%)04 Mar 2025, 09:25
Manolete Partners PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 100.50p | 106.00p | 104.10p | 106.00p | 3,861 |
| Feb 5, 2025 | 100.00p | 105.00p | 105.00p | 100.50p | 6,010 |
| Feb 4, 2025 | 102.50p | 105.00p | 95.00p | 101.00p | 53,008 |
| Feb 3, 2025 | 99.50p | 105.00p | 99.10p | 103.00p | 73,809 |
| Jan 31, 2025 | 94.00p | 102.00p | 95.00p | 102.00p | 71,724 |
| Jan 30, 2025 | 93.00p | 96.00p | 92.00p | 96.00p | 42,597 |
| Jan 29, 2025 | 91.50p | 98.00p | 89.34p | 96.00p | 193,133 |
| Jan 28, 2025 | 84.50p | 96.00p | 82.00p | 96.00p | 41,053 |
| Jan 27, 2025 | 77.50p | 85.00p | 79.66p | 85.00p | 75,004 |
| Jan 23, 2025 | 77.50p | 77.50p | 77.50p | 77.50p | 3,004 |
| Jan 22, 2025 | 77.50p | 75.67p | 75.55p | 77.50p | 924 |
| Jan 21, 2025 | 77.50p | 75.67p | 75.67p | 77.50p | 472 |
| Jan 20, 2025 | 77.50p | 78.70p | 75.00p | 77.50p | 30,312 |
| Jan 17, 2025 | 77.50p | 80.00p | 75.00p | 80.00p | 23,535 |
| Jan 16, 2025 | 77.50p | 80.00p | 75.00p | 75.00p | 25,266 |
| Jan 15, 2025 | 78.50p | 77.99p | 73.00p | 74.00p | 43,614 |
| Jan 14, 2025 | 80.50p | 80.00p | 72.00p | 72.00p | 37,874 |
| Jan 13, 2025 | 83.00p | 85.00p | 80.00p | 80.00p | 13,122 |
| Jan 10, 2025 | 83.00p | 83.92p | 80.00p | 83.00p | 8,415 |
| Jan 9, 2025 | 83.00p | 81.50p | 81.00p | 81.50p | 8,235 |
| Jan 8, 2025 | 84.00p | 85.00p | 81.60p | 83.00p | 30,560 |
| Jan 7, 2025 | 87.00p | 90.00p | 83.00p | 84.50p | 55,052 |
| Jan 6, 2025 | 87.00p | 87.60p | 87.00p | 87.00p | 5,335 |
| Jan 2, 2025 | 87.00p | 87.80p | 84.00p | 87.00p | 32,731 |
| Dec 31, 2024 | 87.00p | 88.00p | 84.00p | 87.00p | 1,115 |
| Dec 30, 2024 | 87.50p | 86.00p | 85.00p | 87.00p | 16,910 |
| Dec 24, 2024 | 87.50p | 90.00p | 85.00p | 87.50p | 7,801 |
| Dec 20, 2024 | 87.50p | 90.00p | 85.00p | 87.50p | 7,993 |
| Dec 19, 2024 | 88.50p | 90.10p | 85.00p | 87.50p | 3,639 |
| Dec 18, 2024 | 88.50p | 89.48p | 88.84p | 88.00p | 11,900 |
| Dec 17, 2024 | 88.00p | 88.00p | 85.00p | 87.50p | 2,758 |
| Dec 16, 2024 | 88.50p | 88.00p | 85.00p | 88.00p | 4,411 |
| Dec 13, 2024 | 88.00p | 91.00p | 85.20p | 88.00p | 5,186 |
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 |
|---|---|---|
| Keller Group PLC | 1,468.17 | 13.99 |
| Abrdn PLC | 177.93 | 9.83 |
| Intertek Group PLC | 5,500.00 | 6.69 |
| Fresnillo PLC | 783.50 | 3.91 |
| Severn Trent PLC | 2,505.00 | 2.87 |
| Urban Logistics Reit PLC | 117.80 | 2.79 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Greggs PLC | 1,854.40 | -10.93 |
| Oxford Nanopore Technologies PLC | 94.39 | -10.19 |
| Ferrexpo PLC | 71.90 | -8.06 |
| Wizz Air Holdings PLC | 1,477.00 | -6.10 |
| Ashtead Group PLC | 4,531.00 | -5.58 |
| Ocado Group PLC | 240.60 | -5.24 |