Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mantle Resilien (MNTL) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2026 (Tue) 0.07 0.07 0.0625 0.0625 16,703,951
26th Oct 2026 (Mon) 0.07 0.07 0.07 0.07 9,843,614
23rd Oct 2026 (Fri) 0.07 0.07 0.07 0.07 11,026,141
22nd Oct 2026 (Thu) 0.07 0.07 0.07 0.07 2,031,224
21st Oct 2026 (Wed) 0.07 0.073 0.073 0.073 8,066,144
20th Oct 2026 (Tue) 0.07 0.07 0.07 0.07 18,425,803
19th Oct 2026 (Mon) 0.0825 0.0766 0.0675 0.0746 42,392,290
16th Oct 2026 (Fri) 0.0825 0.0918 0.085 0.0918 19,943,846
15th Oct 2026 (Thu) 0.095 0.10 0.0825 0.10 121,384,429
14th Oct 2026 (Wed) 0.085 0.0918 0.085 0.0918 24,494,135
13th Oct 2026 (Tue) 0.10 0.10 0.088 0.088 16,807,808
12th Oct 2026 (Mon) 0.095 0.095 0.09 0.095 3,099,920
9th Oct 2026 (Fri) 0.10 0.10 0.095 0.095 7,754,122
8th Oct 2026 (Thu) 0.095 0.095 0.095 0.095 8,351,412
7th Oct 2026 (Wed) 0.095 0.095 0.09 0.095 61,110,330
6th Oct 2026 (Tue) 0.10 0.102 0.09 0.09 95,772,890
5th Oct 2026 (Mon) 0.08 0.105 0.094 0.094 150,298,336
2nd Oct 2026 (Fri) 0.07 0.08 0.072 0.08 70,044,422
1st Oct 2026 (Thu) 0.06 0.07 0.06 0.07 59,777,506
30th Sep 2026 (Wed) 0.06 0.065 0.065 0.065 65,972,740
29th Sep 2026 (Tue) 0.06 0.06 0.055 0.06 4,894,774
28th Sep 2026 (Mon) 0.06 0.06 0.06 0.06 18,152,882
25th Sep 2026 (Fri) 0.06 0.06 0.06 0.06 16,028,924
24th Sep 2026 (Thu) 0.06 0.066 0.065 0.065 8,124,132
23rd Sep 2026 (Wed) 0.06 0.065 0.06 0.065 9,282,579
22nd Sep 2026 (Tue) 0.06 0.0626 0.0626 0.0626 39,271,181
21st Sep 2026 (Mon) 0.06 0.0548 0.0548 0.0548 868,444
18th Sep 2026 (Fri) 0.06 0.06 0.055 0.06 20,761,846
17th Sep 2026 (Thu) 0.0525 0.055 0.055 0.055 57,225,747
16th Sep 2026 (Wed) 0.0575 0.055 0.05 0.05 47,943,098
15th Sep 2026 (Tue) 0.0575 0.055 0.055 0.055 14,275,544
FTSE 100 Latest
Value10,686.54
Change-80.79