Manx Telecom (MANX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manx Telecom

Date Open High Low Close* Volume
09/05/2019 214.50p 215.50p 215.50p 215.50p 0
08/05/2019 214.50p 215.50p 215.50p 215.50p 0
07/05/2019 214.50p 215.50p 214.00p 215.50p 58724
06/05/2019 214.50p 215.00p 214.00p 214.50p 89711
03/05/2019 214.50p 215.00p 214.00p 214.50p 145544
02/05/2019 214.50p 215.00p 214.00p 214.50p 62786
01/05/2019 214.50p 215.00p 214.00p 214.50p 181113
30/04/2019 214.50p 215.00p 214.20p 214.50p 457057
29/04/2019 214.50p 215.00p 214.00p 214.50p 255763
26/04/2019 214.50p 215.00p 214.00p 214.00p 13849142
25/04/2019 214.50p 215.00p 214.31p 214.50p 228152
24/04/2019 214.50p 214.50p 214.00p 214.50p 212707
23/04/2019 214.50p 215.00p 214.00p 214.50p 145858
22/04/2019 214.50p 215.00p 214.00p 214.50p 34773
19/04/2019 214.50p 215.00p 214.00p 214.50p 34773
18/04/2019 214.50p 215.00p 214.00p 214.50p 259773
17/04/2019 214.50p 215.00p 214.31p 214.50p 230338
16/04/2019 214.50p 215.00p 214.30p 214.50p 278410
15/04/2019 214.50p 215.00p 214.26p 214.50p 200152
12/04/2019 214.50p 214.85p 214.25p 214.50p 230449
11/04/2019 214.50p 215.00p 214.00p 214.50p 810411
10/04/2019 214.50p 215.00p 214.00p 214.50p 525656
09/04/2019 215.00p 215.00p 214.25p 214.50p 1758767
08/04/2019 216.00p 216.00p 215.00p 215.50p 210715
05/04/2019 216.00p 216.00p 215.00p 216.00p 94948
04/04/2019 216.00p 216.00p 215.00p 216.00p 449080
03/04/2019 216.50p 219.00p 215.00p 216.00p 430125
02/04/2019 216.50p 218.00p 215.02p 216.50p 507558
01/04/2019 216.50p 216.90p 215.00p 215.00p 638707
29/03/2019 216.50p 217.00p 215.00p 216.50p 253300
28/03/2019 216.50p 217.85p 215.00p 216.50p 271717
27/03/2019 215.50p 215.85p 215.00p 215.50p 359231
26/03/2019 215.50p 216.00p 215.00p 215.50p 360334
25/03/2019 215.50p 215.70p 215.14p 215.50p 304523
22/03/2019 215.50p 215.70p 215.00p 215.50p 275688
21/03/2019 215.50p 215.80p 215.00p 215.50p 305403
20/03/2019 215.50p 215.70p 215.00p 215.50p 479117
19/03/2019 215.50p 215.70p 215.09p 215.50p 450437
18/03/2019 215.50p 215.65p 215.00p 215.50p 427863
15/03/2019 215.50p 215.60p 214.00p 215.50p 594321
14/03/2019 214.50p 216.00p 214.50p 215.50p 2105401
13/03/2019 209.50p 215.00p 209.50p 214.50p 5956486
12/03/2019 187.50p 190.00p 185.00p 187.50p 43888
11/03/2019 187.50p 190.00p 186.20p 187.50p 43793
08/03/2019 189.00p 190.00p 186.00p 187.50p 118416
07/03/2019 187.50p 190.00p 186.30p 189.00p 141344
06/03/2019 184.50p 190.00p 184.00p 187.50p 125500
05/03/2019 185.00p 186.80p 183.35p 184.50p 48250
04/03/2019 183.50p 187.00p 183.00p 185.00p 122787
01/03/2019 182.00p 185.00p 182.00p 184.00p 48484
28/02/2019 182.50p 184.90p 182.00p 182.00p 43517
27/02/2019 182.50p 185.00p 182.50p 182.50p 55345
26/02/2019 182.50p 185.00p 182.50p 182.50p 35395
25/02/2019 180.50p 185.00p 180.00p 182.50p 134190
22/02/2019 181.00p 181.80p 178.65p 180.50p 71834
21/02/2019 180.00p 182.00p 178.30p 181.00p 123555
20/02/2019 182.50p 185.00p 178.50p 180.00p 58337
19/02/2019 176.50p 183.00p 175.25p 182.50p 667004
18/02/2019 175.50p 178.50p 174.64p 176.50p 75318
15/02/2019 179.00p 180.00p 175.50p 175.50p 99762
14/02/2019 176.25p 180.00p 175.65p 179.00p 96184
13/02/2019 176.50p 178.00p 175.50p 176.25p 42679
12/02/2019 176.50p 178.00p 176.00p 176.80p 58100
11/02/2019 172.50p 179.90p 170.00p 176.50p 61985
08/02/2019 173.50p 175.00p 172.90p 173.50p 71888
07/02/2019 168.50p 174.90p 168.50p 174.80p 93672
06/02/2019 168.50p 174.90p 168.50p 172.50p 1217629
05/02/2019 166.50p 168.00p 166.10p 168.00p 85819
04/02/2019 166.50p 167.00p 166.00p 166.50p 97525
01/02/2019 165.50p 166.80p 164.00p 166.00p 169081
31/01/2019 164.00p 166.80p 163.00p 165.00p 177929
30/01/2019 159.50p 165.00p 159.50p 163.50p 77175
29/01/2019 157.00p 160.80p 156.80p 159.00p 617467
28/01/2019 158.50p 158.50p 156.10p 157.00p 75606
25/01/2019 158.50p 158.50p 157.30p 158.50p 141632
24/01/2019 158.50p 158.50p 157.10p 158.50p 180580
23/01/2019 159.00p 159.00p 157.99p 158.50p 182777
22/01/2019 158.00p 158.50p 156.20p 158.50p 141818
21/01/2019 158.50p 159.00p 156.01p 158.00p 186773
18/01/2019 158.00p 159.00p 157.50p 158.50p 179573
17/01/2019 161.00p 161.00p 156.00p 158.00p 178245
16/01/2019 155.00p 161.40p 155.00p 161.00p 654478
15/01/2019 154.50p 155.00p 154.10p 154.50p 50750
14/01/2019 154.50p 155.00p 154.10p 154.50p 42745
11/01/2019 154.00p 155.00p 154.00p 154.50p 191912
10/01/2019 153.00p 155.00p 152.00p 154.00p 119291
09/01/2019 152.50p 154.40p 150.60p 153.00p 108049
08/01/2019 155.00p 155.00p 151.00p 152.50p 130027
07/01/2019 154.50p 155.00p 153.00p 155.00p 36538
04/01/2019 154.50p 155.00p 153.01p 154.50p 137508
03/01/2019 155.00p 155.00p 153.00p 154.50p 128066
02/01/2019 155.00p 155.89p 154.26p 155.00p 126002
01/01/2019 154.00p 156.00p 154.00p 155.00p 59664
31/12/2018 154.00p 156.00p 154.00p 155.00p 59664
28/12/2018 153.50p 155.00p 153.00p 153.00p 68271
27/12/2018 152.50p 155.00p 152.00p 153.50p 45926
26/12/2018 152.50p 155.00p 152.50p 152.50p 48456
25/12/2018 152.50p 155.00p 152.50p 152.50p 48456
24/12/2018 152.50p 155.00p 152.50p 152.50p 48456
21/12/2018 152.50p 155.00p 150.00p 152.50p 41510
20/12/2018 152.00p 155.00p 152.00p 152.50p 56157
19/12/2018 151.50p 154.00p 150.60p 152.00p 43105
18/12/2018 153.00p 155.00p 148.50p 151.50p 153803
17/12/2018 155.00p 155.00p 150.15p 153.00p 42202
14/12/2018 155.00p 155.00p 153.01p 155.00p 26563
13/12/2018 155.00p 155.00p 152.50p 155.00p 153813
12/12/2018 154.50p 156.00p 153.01p 155.00p 1012651
11/12/2018 153.50p 156.00p 151.00p 154.00p 52689
10/12/2018 153.50p 155.00p 151.00p 153.50p 102935
07/12/2018 152.50p 156.50p 151.00p 153.50p 132753
06/12/2018 153.50p 155.00p 150.00p 152.50p 141291
05/12/2018 154.50p 155.35p 152.18p 153.50p 69995
04/12/2018 155.00p 155.35p 153.50p 155.00p 45900
03/12/2018 156.00p 156.00p 154.05p 155.00p 160901
30/11/2018 156.00p 156.00p 155.00p 156.00p 73018
29/11/2018 156.00p 156.35p 155.05p 156.00p 145134
28/11/2018 156.00p 156.35p 155.00p 156.00p 95284
27/11/2018 155.50p 157.00p 154.05p 156.00p 168036
26/11/2018 153.00p 156.89p 153.00p 155.00p 142464
23/11/2018 152.00p 155.00p 150.01p 153.00p 250435
22/11/2018 155.50p 155.50p 150.00p 152.00p 199575
21/11/2018 157.00p 157.00p 154.00p 155.50p 242433
20/11/2018 160.50p 160.75p 155.01p 157.00p 170857
19/11/2018 164.50p 165.00p 157.50p 160.50p 119008
16/11/2018 164.50p 165.00p 163.22p 164.50p 51459
15/11/2018 164.50p 166.00p 163.22p 164.50p 52725
14/11/2018 164.50p 166.75p 163.22p 164.50p 134826
13/11/2018 166.50p 166.50p 162.00p 164.50p 167097
12/11/2018 167.00p 169.00p 165.01p 166.50p 116473
09/11/2018 168.00p 168.50p 165.00p 167.00p 302747
08/11/2018 169.00p 170.00p 167.00p 168.00p 60358
07/11/2018 170.50p 170.60p 167.00p 169.00p 112046
06/11/2018 170.50p 172.00p 169.00p 170.50p 92226
05/11/2018 170.50p 172.00p 169.65p 170.50p 32349
02/11/2018 170.50p 171.80p 169.00p 170.50p 70884
01/11/2018 170.00p 172.00p 169.00p 170.50p 102263
31/10/2018 168.50p 170.99p 168.00p 170.00p 54217
30/10/2018 170.25p 170.45p 165.60p 167.50p 195718
29/10/2018 170.25p 171.00p 169.51p 170.25p 110872
26/10/2018 171.50p 172.50p 169.50p 170.25p 76345
25/10/2018 174.00p 174.90p 172.00p 172.50p 50293
24/10/2018 174.00p 176.00p 172.50p 174.00p 127629
23/10/2018 177.25p 177.25p 172.00p 174.00p 62210
22/10/2018 180.00p 181.30p 175.00p 177.25p 108792
19/10/2018 182.50p 183.00p 178.00p 180.00p 3338242
18/10/2018 182.00p 183.00p 179.50p 182.50p 72200
17/10/2018 180.00p 184.00p 179.40p 182.00p 57791
16/10/2018 178.00p 180.00p 177.90p 179.00p 1674510
15/10/2018 175.00p 180.00p 174.25p 178.00p 75733
12/10/2018 173.50p 178.00p 173.50p 175.00p 78287
11/10/2018 177.00p 182.00p 170.00p 172.50p 619998
10/10/2018 185.00p 185.00p 181.50p 181.50p 996562
09/10/2018 184.75p 186.10p 182.00p 185.00p 87205
08/10/2018 184.50p 187.00p 183.50p 184.75p 102507
05/10/2018 183.50p 185.00p 183.00p 183.50p 26852
04/10/2018 181.50p 186.00p 181.11p 183.50p 145628
03/10/2018 183.50p 184.45p 180.00p 182.50p 1064779
02/10/2018 185.50p 186.18p 180.00p 182.50p 443023
01/10/2018 186.50p 187.85p 184.00p 184.50p 163676
28/09/2018 186.00p 187.70p 183.00p 186.50p 276883
27/09/2018 186.50p 187.25p 185.00p 186.00p 70980
26/09/2018 188.00p 188.99p 185.83p 186.50p 219713
25/09/2018 187.00p 191.00p 186.95p 188.00p 192389
24/09/2018 177.50p 189.80p 177.50p 187.00p 515136
21/09/2018 174.00p 179.50p 173.01p 177.50p 480710
20/09/2018 172.00p 174.40p 171.00p 173.50p 1439230
19/09/2018 171.50p 172.40p 170.00p 171.50p 85712
18/09/2018 169.00p 171.00p 166.82p 171.00p 275812
17/09/2018 170.00p 172.50p 169.00p 169.00p 1324752
14/09/2018 169.00p 171.00p 168.33p 170.00p 1087903
13/09/2018 168.00p 170.00p 165.65p 169.00p 132355
12/09/2018 169.00p 171.40p 169.00p 169.00p 198044
11/09/2018 166.00p 168.00p 165.82p 166.50p 50480
10/09/2018 164.50p 167.00p 164.10p 166.00p 73769
07/09/2018 164.00p 165.95p 163.50p 164.50p 96875
06/09/2018 165.50p 165.80p 161.30p 163.00p 87636
05/09/2018 166.00p 166.90p 165.00p 165.50p 96401
04/09/2018 167.00p 168.00p 165.00p 166.00p 49629
03/09/2018 168.00p 168.00p 166.30p 167.00p 49958
31/08/2018 167.50p 168.00p 166.25p 168.00p 66056
30/08/2018 167.50p 168.37p 166.00p 167.50p 74149
29/08/2018 168.00p 168.34p 167.35p 167.50p 43469
28/08/2018 167.00p 169.00p 167.00p 168.00p 80041
24/08/2018 166.50p 168.00p 165.60p 167.00p 73983
23/08/2018 168.00p 168.00p 165.00p 166.50p 389953
22/08/2018 168.50p 170.00p 167.00p 168.00p 53107
21/08/2018 169.50p 171.45p 167.65p 170.00p 92625
20/08/2018 171.00p 171.20p 169.01p 169.50p 79422
17/08/2018 169.00p 171.40p 168.35p 171.00p 117563
16/08/2018 172.00p 172.60p 168.15p 169.00p 106614
15/08/2018 173.00p 174.00p 171.00p 173.00p 74095
14/08/2018 173.50p 174.00p 171.66p 173.00p 107392
13/08/2018 174.00p 175.00p 172.01p 174.00p 39494
10/08/2018 174.50p 175.50p 172.01p 174.00p 361438
09/08/2018 177.00p 177.00p 173.25p 174.50p 28219
08/08/2018 177.00p 177.70p 176.01p 177.00p 38969
07/08/2018 177.50p 178.43p 176.00p 177.00p 69978
06/08/2018 177.50p 179.00p 176.50p 177.50p 48104
03/08/2018 178.00p 178.93p 176.35p 177.50p 36215
02/08/2018 179.50p 179.50p 178.00p 178.00p 31719

*Close Price adjusted for both dividends and splits