Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Mind Gym (MIND) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Add Legal & General Group (LGEN) by Charlie Keough in The Motley Fool
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Sell Petrofac Ltd. (PFC) by Lucian Miers in ShareProphets
- Underperform Sainsbury (J) (SBRY) by Bank of America
- Add HSBC Holdings (HSBA) by Charlie Keough in The Motley Fool
- Hold Rolls-Royce Holdings (RR.) by Mark David Hartley in The Motley Fool
- Buy National Grid (NG.) by UBS
- Neutral London Stock Exchange Group (LSEG) by UBS
- Neutral South32 Limited (DI) (S32) by Citi
- Neutral Associated British Foods (ABF) by UBS
- Buy Tinybuild Inc. (DI) (TBLD) by Berenberg
- Hold Learning Technologies Group (LTG) by Berenberg
- Outperform Watches of Switzerland Group (WOSG) by RBC Capital
- Neutral Rentokil Initial (RTO) by JP Morgan
- Neutral easyJet (EZJ) by Goldman Sachs
- Hold Reckitt Benckiser Group (RKT) by Jefferies
- Buy Watches of Switzerland Group (WOSG) by Jefferies
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/04/2024 | 21.00p | 21.00p | 20.01p | 21.00p | 100 |
| 22/04/2024 | 21.00p | 21.60p | 21.00p | 21.00p | 0 |
| 19/04/2024 | 21.00p | 21.00p | 20.11p | 21.00p | 85000 |
| 18/04/2024 | 20.50p | 21.00p | 20.50p | 21.00p | 32211 |
| 17/04/2024 | 20.50p | 20.50p | 19.50p | 20.50p | 4309 |
| 16/04/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 87507 |
| 15/04/2024 | 20.50p | 21.14p | 20.50p | 20.50p | 0 |
| 12/04/2024 | 20.50p | 20.90p | 19.31p | 20.50p | 42010 |
| 11/04/2024 | 20.50p | 21.70p | 20.50p | 20.50p | 9561 |
| 10/04/2024 | 21.00p | 21.22p | 19.00p | 20.50p | 462869 |
| 09/04/2024 | 22.50p | 22.50p | 21.00p | 21.50p | 49898 |
| 08/04/2024 | 22.50p | 22.50p | 21.00p | 22.00p | 20000 |
| 05/04/2024 | 22.50p | 22.50p | 22.00p | 22.00p | 1000 |
| 04/04/2024 | 23.00p | 23.50p | 20.60p | 22.00p | 57752 |
| 03/04/2024 | 23.00p | 23.00p | 21.67p | 23.00p | 46925 |
| 02/04/2024 | 24.50p | 25.00p | 21.00p | 23.00p | 99502 |
| 28/03/2024 | 24.00p | 25.00p | 23.20p | 24.00p | 69211 |
| 27/03/2024 | 26.00p | 26.66p | 23.25p | 24.00p | 101707 |
| 26/03/2024 | 22.50p | 29.90p | 22.50p | 26.00p | 377527 |
| 25/03/2024 | 22.00p | 23.95p | 22.00p | 22.50p | 72009 |
| 22/03/2024 | 22.00p | 22.75p | 21.36p | 22.00p | 57011 |
| 21/03/2024 | 24.50p | 24.50p | 21.25p | 22.00p | 170090 |
| 20/03/2024 | 21.00p | 22.50p | 21.00p | 24.50p | 270389 |
| 19/03/2024 | 21.00p | 22.93p | 20.66p | 22.50p | 79460 |
| 18/03/2024 | 21.50p | 21.56p | 21.00p | 21.00p | 14750 |
| 15/03/2024 | 21.50p | 22.00p | 21.16p | 21.50p | 32266 |
| 14/03/2024 | 20.00p | 21.50p | 20.00p | 21.50p | 38535 |
| 13/03/2024 | 17.75p | 20.94p | 17.75p | 20.00p | 117972 |
| 12/03/2024 | 17.75p | 18.00p | 17.75p | 17.75p | 10000 |
| 11/03/2024 | 17.00p | 18.00p | 17.00p | 17.75p | 196922 |
| 08/03/2024 | 17.00p | 17.39p | 16.81p | 17.00p | 12620 |
| 07/03/2024 | 17.00p | 17.00p | 16.79p | 17.00p | 938 |
| 06/03/2024 | 17.00p | 17.50p | 17.00p | 17.00p | 34454 |
| 05/03/2024 | 17.00p | 17.37p | 17.00p | 17.00p | 9586 |
| 04/03/2024 | 17.00p | 17.39p | 16.51p | 17.00p | 16299 |
| 01/03/2024 | 17.25p | 17.25p | 16.88p | 17.00p | 69764 |
| 29/02/2024 | 17.50p | 17.50p | 17.00p | 17.25p | 5800 |
| 28/02/2024 | 17.50p | 17.50p | 17.00p | 17.50p | 20866 |
| 27/02/2024 | 18.25p | 18.25p | 17.00p | 17.50p | 47944 |
| 26/02/2024 | 18.25p | 18.25p | 17.26p | 18.25p | 10394 |
| 23/02/2024 | 18.25p | 18.25p | 18.13p | 18.25p | 0 |
| 22/02/2024 | 18.25p | 18.50p | 18.25p | 18.25p | 1800 |
| 21/02/2024 | 18.50p | 18.55p | 18.25p | 18.25p | 18647 |
| 20/02/2024 | 18.50p | 19.00p | 18.50p | 18.50p | 2631 |
| 19/02/2024 | 19.00p | 19.00p | 18.50p | 18.50p | 5252 |
| 16/02/2024 | 19.00p | 19.00p | 18.89p | 19.00p | 0 |
| 15/02/2024 | 19.00p | 19.00p | 18.71p | 19.00p | 6868 |
| 14/02/2024 | 19.00p | 19.00p | 18.75p | 19.00p | 0 |
| 13/02/2024 | 19.00p | 19.97p | 18.55p | 19.00p | 64749 |
| 12/02/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 28426 |
| 09/02/2024 | 19.00p | 19.30p | 19.00p | 19.00p | 518 |
| 08/02/2024 | 19.00p | 19.33p | 19.00p | 19.00p | 94 |
| 07/02/2024 | 19.00p | 19.00p | 18.89p | 19.00p | 0 |
| 06/02/2024 | 18.75p | 19.30p | 18.75p | 19.00p | 20066 |
| 05/02/2024 | 19.50p | 19.50p | 18.75p | 18.75p | 61834 |
| 02/02/2024 | 19.50p | 19.59p | 19.50p | 19.50p | 15000 |
| 01/02/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 11729 |
| 31/01/2024 | 19.50p | 19.50p | 19.25p | 19.50p | 0 |
| 30/01/2024 | 19.50p | 19.50p | 19.17p | 19.50p | 741 |
| 29/01/2024 | 19.50p | 19.50p | 19.25p | 19.50p | 0 |
| 26/01/2024 | 19.50p | 19.90p | 19.50p | 19.50p | 2500 |
| 25/01/2024 | 18.75p | 19.50p | 18.53p | 19.50p | 131946 |
| 24/01/2024 | 19.00p | 19.00p | 18.75p | 18.75p | 5353 |
| 23/01/2024 | 19.00p | 19.00p | 18.72p | 19.00p | 6173 |
| 22/01/2024 | 19.00p | 19.65p | 19.00p | 19.00p | 4956 |
| 19/01/2024 | 19.00p | 19.70p | 18.70p | 19.00p | 101105 |
| 18/01/2024 | 19.00p | 19.70p | 18.71p | 19.00p | 43585 |
| 17/01/2024 | 19.50p | 19.71p | 18.67p | 19.00p | 66989 |
| 16/01/2024 | 17.25p | 20.00p | 17.25p | 19.50p | 253329 |
| 15/01/2024 | 17.25p | 17.89p | 17.25p | 17.25p | 1103 |
| 12/01/2024 | 16.25p | 17.90p | 16.13p | 17.25p | 102520 |
| 11/01/2024 | 15.75p | 16.25p | 15.65p | 16.25p | 37920 |
| 10/01/2024 | 15.50p | 15.99p | 15.50p | 15.75p | 19867 |
| 09/01/2024 | 15.50p | 15.50p | 15.17p | 15.50p | 0 |
| 08/01/2024 | 15.50p | 15.50p | 15.17p | 15.50p | 0 |
| 05/01/2024 | 15.50p | 16.00p | 15.10p | 15.50p | 169206 |
| 04/01/2024 | 15.50p | 15.88p | 15.30p | 15.50p | 51295 |
| 03/01/2024 | 15.25p | 15.30p | 15.25p | 15.25p | 30648 |
| 02/01/2024 | 15.50p | 15.50p | 15.00p | 15.25p | 33307 |
| 29/12/2023 | 15.00p | 15.33p | 15.00p | 15.25p | 31304 |
| 28/12/2023 | 16.00p | 16.00p | 15.00p | 15.00p | 40000 |
| 27/12/2023 | 16.00p | 16.17p | 16.00p | 16.00p | 0 |
| 22/12/2023 | 16.00p | 16.17p | 16.00p | 16.00p | 0 |
| 21/12/2023 | 16.00p | 16.17p | 16.00p | 16.00p | 0 |
| 20/12/2023 | 16.00p | 16.17p | 16.00p | 16.00p | 0 |
| 19/12/2023 | 16.00p | 16.17p | 16.00p | 16.00p | 0 |
| 18/12/2023 | 16.00p | 16.17p | 16.00p | 16.00p | 0 |
| 15/12/2023 | 16.25p | 16.25p | 15.51p | 16.00p | 18000 |
| 14/12/2023 | 16.25p | 16.25p | 15.62p | 16.25p | 17405 |
| 13/12/2023 | 16.25p | 16.30p | 16.25p | 16.25p | 234 |
| 12/12/2023 | 16.25p | 16.25p | 15.62p | 16.25p | 28639 |
| 11/12/2023 | 16.25p | 16.70p | 16.25p | 16.25p | 0 |
| 08/12/2023 | 16.25p | 16.30p | 16.25p | 16.25p | 4337 |
| 07/12/2023 | 16.50p | 16.50p | 15.50p | 16.25p | 80304 |
| 06/12/2023 | 16.75p | 16.75p | 16.00p | 16.50p | 22000 |
| 05/12/2023 | 17.50p | 17.50p | 16.17p | 16.75p | 26658 |
| 04/12/2023 | 17.50p | 17.50p | 17.38p | 17.50p | 19877 |
| 01/12/2023 | 17.50p | 17.50p | 17.01p | 17.50p | 10358 |
| 30/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 29/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 28/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 27/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 24/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 23/11/2023 | 17.50p | 17.50p | 17.01p | 17.50p | 1786 |
| 22/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 21/11/2023 | 17.50p | 17.50p | 17.11p | 17.50p | 10000 |
| 20/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 17/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 16/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 15/11/2023 | 17.50p | 17.63p | 17.50p | 17.50p | 75 |
| 14/11/2023 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 13/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 8660 |
| 10/11/2023 | 17.50p | 17.67p | 17.50p | 17.50p | 122 |
| 09/11/2023 | 17.50p | 17.70p | 17.50p | 17.50p | 2830 |
| 08/11/2023 | 17.50p | 17.70p | 17.11p | 17.50p | 1649 |
| 07/11/2023 | 17.50p | 17.50p | 17.38p | 17.50p | 10000 |
| 06/11/2023 | 17.50p | 17.90p | 17.36p | 17.50p | 16617 |
| 03/11/2023 | 16.50p | 17.80p | 16.50p | 17.50p | 157099 |
| 02/11/2023 | 16.50p | 16.90p | 16.25p | 16.50p | 8188 |
| 01/11/2023 | 16.50p | 16.50p | 16.47p | 16.50p | 813 |
| 31/10/2023 | 16.50p | 16.50p | 16.25p | 16.50p | 0 |
| 30/10/2023 | 16.50p | 16.90p | 16.28p | 16.50p | 29752 |
| 27/10/2023 | 16.50p | 16.50p | 16.08p | 16.50p | 47226 |
| 26/10/2023 | 16.50p | 16.50p | 16.20p | 16.50p | 0 |
| 25/10/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 95031 |
| 24/10/2023 | 16.50p | 16.70p | 16.50p | 16.50p | 240 |
| 23/10/2023 | 16.50p | 16.74p | 16.27p | 16.50p | 21468 |
| 20/10/2023 | 16.50p | 16.99p | 16.27p | 16.50p | 105179 |
| 19/10/2023 | 16.50p | 16.51p | 16.50p | 16.50p | 1170 |
| 18/10/2023 | 16.50p | 16.57p | 16.25p | 16.50p | 34981 |
| 17/10/2023 | 16.50p | 16.63p | 16.50p | 16.50p | 46687 |
| 16/10/2023 | 16.50p | 16.99p | 16.48p | 16.50p | 75627 |
| 13/10/2023 | 15.75p | 15.88p | 15.51p | 15.75p | 161865 |
| 12/10/2023 | 16.50p | 16.50p | 15.13p | 15.75p | 279073 |
| 11/10/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 3050 |
| 10/10/2023 | 16.25p | 16.75p | 16.20p | 16.50p | 80857 |
| 09/10/2023 | 17.75p | 17.75p | 16.13p | 16.25p | 158113 |
| 06/10/2023 | 17.75p | 17.75p | 17.25p | 17.75p | 0 |
| 05/10/2023 | 18.50p | 18.50p | 17.55p | 17.75p | 56757 |
| 04/10/2023 | 17.75p | 18.50p | 17.75p | 18.50p | 66834 |
| 03/10/2023 | 17.50p | 17.75p | 17.30p | 17.75p | 80065 |
| 02/10/2023 | 17.25p | 17.75p | 17.13p | 17.50p | 44132 |
| 29/09/2023 | 17.25p | 17.49p | 16.50p | 17.25p | 145817 |
| 28/09/2023 | 16.50p | 17.70p | 16.50p | 17.25p | 96933 |
| 27/09/2023 | 16.50p | 17.00p | 16.05p | 16.50p | 145223 |
| 26/09/2023 | 16.50p | 16.99p | 16.33p | 16.50p | 100018 |
| 25/09/2023 | 17.50p | 17.50p | 16.10p | 16.50p | 241145 |
| 22/09/2023 | 19.25p | 19.25p | 16.84p | 17.50p | 523412 |
| 21/09/2023 | 23.50p | 25.40p | 19.13p | 19.25p | 497468 |
| 20/09/2023 | 21.50p | 22.45p | 21.50p | 22.00p | 12200 |
| 19/09/2023 | 22.00p | 22.50p | 22.00p | 22.00p | 0 |
| 18/09/2023 | 22.00p | 22.47p | 21.62p | 22.00p | 53277 |
| 15/09/2023 | 22.00p | 22.78p | 22.00p | 22.00p | 19506 |
| 14/09/2023 | 22.00p | 22.50p | 22.00p | 22.00p | 0 |
| 13/09/2023 | 21.50p | 22.50p | 22.00p | 22.00p | 0 |
| 12/09/2023 | 21.50p | 22.13p | 21.50p | 22.00p | 5872 |
| 11/09/2023 | 21.50p | 22.50p | 22.00p | 22.00p | 0 |
| 08/09/2023 | 21.50p | 22.13p | 21.50p | 22.00p | 1000 |
| 07/09/2023 | 22.00p | 22.78p | 22.00p | 22.00p | 3492 |
| 06/09/2023 | 21.50p | 22.88p | 21.50p | 22.00p | 75000 |
| 05/09/2023 | 21.00p | 22.55p | 20.67p | 21.50p | 64833 |
| 04/09/2023 | 21.00p | 21.00p | 20.62p | 21.00p | 10500 |
| 01/09/2023 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 31/08/2023 | 21.00p | 21.78p | 20.44p | 21.00p | 87272 |
| 30/08/2023 | 21.00p | 21.78p | 21.00p | 21.00p | 6380 |
| 29/08/2023 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 25/08/2023 | 21.00p | 21.70p | 21.00p | 21.00p | 3000 |
| 24/08/2023 | 21.00p | 21.70p | 20.00p | 21.00p | 122219 |
| 23/08/2023 | 21.00p | 21.80p | 20.10p | 21.00p | 56734 |
| 22/08/2023 | 21.00p | 21.00p | 20.01p | 21.00p | 102 |
| 21/08/2023 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/08/2023 | 21.00p | 21.80p | 20.61p | 21.00p | 5577 |
| 17/08/2023 | 21.00p | 21.00p | 20.61p | 21.00p | 575 |
| 16/08/2023 | 21.00p | 21.00p | 20.55p | 21.00p | 2500 |
| 15/08/2023 | 21.00p | 21.48p | 20.74p | 21.00p | 33915 |
| 14/08/2023 | 21.00p | 21.00p | 20.50p | 21.00p | 14575 |
| 11/08/2023 | 21.00p | 21.20p | 20.00p | 21.00p | 20318 |
| 10/08/2023 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 09/08/2023 | 20.50p | 21.00p | 20.14p | 21.00p | 3365 |
| 08/08/2023 | 21.00p | 21.25p | 21.00p | 21.00p | 65 |
| 07/08/2023 | 21.00p | 21.33p | 20.01p | 21.00p | 34284 |
| 04/08/2023 | 21.00p | 21.99p | 20.56p | 21.00p | 76766 |
| 03/08/2023 | 20.50p | 21.50p | 20.01p | 21.00p | 47672 |
| 02/08/2023 | 19.00p | 21.99p | 19.00p | 21.00p | 195383 |
| 01/08/2023 | 19.00p | 19.60p | 18.66p | 19.00p | 67816 |
| 31/07/2023 | 18.50p | 19.00p | 18.05p | 19.00p | 118079 |
| 28/07/2023 | 18.50p | 18.80p | 18.00p | 18.50p | 69114 |
| 27/07/2023 | 19.00p | 19.95p | 18.10p | 18.50p | 205050 |
| 26/07/2023 | 20.00p | 20.00p | 18.00p | 19.00p | 73888 |
| 25/07/2023 | 20.00p | 20.00p | 19.90p | 20.00p | 5000 |
| 24/07/2023 | 20.50p | 20.70p | 19.00p | 20.00p | 20291 |
| 21/07/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 13211 |
| 20/07/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 742 |
| 19/07/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/07/2023 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/07/2023 | 21.00p | 21.00p | 19.63p | 20.50p | 40000 |
| 14/07/2023 | 21.50p | 21.50p | 20.20p | 21.00p | 56666 |
| 13/07/2023 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
| 12/07/2023 | 21.50p | 21.50p | 20.90p | 21.50p | 1228 |
| 11/07/2023 | 21.50p | 21.88p | 21.50p | 21.50p | 0 |
*Close Price adjusted for both dividends and splits