Shares Magazine
81.00p+1.00 (+1.25%)16 Jul 2025, 12:36
Manolete Partners PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 81.00p | 85.00p | 80.00p | 80.00p | 78,085 |
| Jul 14, 2025 | 81.50p | 83.00p | 80.10p | 82.00p | 171,588 |
| Jul 11, 2025 | 81.00p | 83.00p | 80.13p | 83.00p | 51,675 |
| Jul 10, 2025 | 81.50p | 83.00p | 80.00p | 82.00p | 130,433 |
| Jul 9, 2025 | 83.50p | 83.50p | 80.12p | 83.00p | 47,110 |
| Jul 8, 2025 | 83.50p | 84.00p | 82.25p | 84.00p | 72,083 |
| Jul 7, 2025 | 83.50p | 85.00p | 82.00p | 84.00p | 121,244 |
| Jul 4, 2025 | 84.50p | 87.00p | 82.00p | 84.00p | 106,294 |
| Jul 3, 2025 | 87.50p | 88.50p | 84.00p | 86.00p | 79,893 |
| Jul 2, 2025 | 88.00p | 89.00p | 86.22p | 87.00p | 89,388 |
| Jul 1, 2025 | 88.00p | 90.00p | 86.33p | 88.00p | 179,706 |
| Jun 30, 2025 | 91.50p | 93.00p | 86.22p | 88.00p | 87,744 |
| Jun 27, 2025 | 93.50p | 95.00p | 88.00p | 91.50p | 99,211 |
| Jun 26, 2025 | 92.50p | 95.00p | 92.00p | 93.00p | 192,358 |
| Jun 25, 2025 | 87.50p | 90.00p | 87.00p | 89.00p | 89,377 |
| Jun 24, 2025 | 87.50p | 90.00p | 85.00p | 90.00p | 71,600 |
| Jun 23, 2025 | 87.50p | 90.00p | 85.00p | 90.00p | 14,000 |
| Jun 20, 2025 | 87.50p | 90.00p | 85.00p | 85.00p | 28,220 |
| Jun 19, 2025 | 87.50p | 87.20p | 85.00p | 87.50p | 25,100 |
| Jun 18, 2025 | 87.50p | 90.00p | 85.00p | 87.50p | 256,260 |
| Jun 17, 2025 | 87.50p | 90.00p | 86.00p | 87.50p | 15,001 |
| Jun 16, 2025 | 88.50p | 90.00p | 85.33p | 87.50p | 57,839 |
| Jun 13, 2025 | 84.00p | 90.00p | 86.00p | 88.50p | 101,457 |
| Jun 12, 2025 | 82.50p | 85.00p | 82.55p | 85.00p | 80,026 |
| Jun 11, 2025 | 82.00p | 85.00p | 84.00p | 82.50p | 2,002 |
| Jun 10, 2025 | 82.00p | 84.00p | 84.00p | 82.00p | 26,500 |
| Jun 9, 2025 | 82.00p | 84.00p | 80.00p | 82.00p | 19,728 |
| Jun 6, 2025 | 82.00p | 81.05p | 81.01p | 82.00p | 3,519 |
| Jun 5, 2025 | 82.00p | 82.00p | 80.00p | 82.00p | 9,538 |
| Jun 4, 2025 | 82.00p | 84.00p | 80.80p | 82.00p | 40,543 |
| Jun 3, 2025 | 82.00p | 84.00p | 80.00p | 82.00p | 12,511 |
| Jun 2, 2025 | 83.50p | 85.00p | 80.00p | 83.00p | 51,065 |
| May 30, 2025 | 83.50p | 85.00p | 82.00p | 84.00p | 16,457 |
| May 29, 2025 | 83.50p | 85.00p | 82.00p | 85.00p | 12,775 |
| May 28, 2025 | 84.50p | 85.00p | 82.00p | 85.00p | 22,987 |
| May 27, 2025 | 85.50p | 86.00p | 84.00p | 85.00p | 34,612 |
| May 23, 2025 | 86.50p | 87.00p | 84.00p | 84.00p | 144,366 |
| May 22, 2025 | 86.50p | 87.00p | 86.00p | 86.00p | 25,454 |
| May 21, 2025 | 86.50p | 87.00p | 86.45p | 86.50p | 14,442 |
| May 20, 2025 | 87.00p | 88.00p | 86.00p | 86.00p | 20,331 |
| May 19, 2025 | 88.00p | 88.48p | 84.50p | 87.00p | 17,864 |
| May 16, 2025 | 88.00p | 88.00p | 85.00p | 85.00p | 32,860 |
| May 15, 2025 | 88.50p | 90.00p | 86.00p | 86.00p | 47,428 |
| May 13, 2025 | 88.00p | 90.00p | 89.20p | 88.50p | 7,102 |
| May 12, 2025 | 88.00p | 90.00p | 88.00p | 88.00p | 4,599 |
| May 9, 2025 | 89.00p | 90.00p | 88.00p | 90.00p | 7,068 |
| May 8, 2025 | 90.00p | 90.50p | 88.00p | 89.00p | 6,099 |
| May 7, 2025 | 95.00p | 95.00p | 90.00p | 90.00p | 26,174 |
| May 6, 2025 | 95.00p | 98.00p | 92.00p | 92.00p | 28,681 |
| May 2, 2025 | 94.00p | 96.00p | 90.88p | 94.00p | 33,342 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 512.00 | 5.13 |
| Lion Finance Group PLC | 7,390.07 | 3.79 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bytes Technology Group PLC | 339.80 | 2.97 |
| Foresight Solar Fund Limited | 92.10 | 2.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.70 | -5.26 |
| Asos PLC | 312.00 | -3.26 |
| Wh Smith PLC | 1,021.00 | -2.76 |
| Mitchells & Butlers PLC | 277.00 | -2.12 |
| Hochschild Mining PLC | 269.80 | -1.68 |
| Hays PLC | 66.00 | -1.86 |