Manx Financial Group (MFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manx Financial Group

Date Open High Low Close* Volume
28/06/2016 9.00p 9.00p 8.55p 9.00p 51219
27/06/2016 8.75p 9.10p 8.31p 8.75p 46229
24/06/2016 8.25p 8.75p 8.05p 8.75p 42900
23/06/2016 9.25p 9.25p 8.75p 9.00p 38250
22/06/2016 9.25p 9.25p 9.25p 9.25p 0
21/06/2016 9.25p 9.25p 9.25p 9.25p 0
20/06/2016 9.25p 9.25p 9.25p 9.25p 0
17/06/2016 9.25p 9.25p 9.00p 9.25p 2823
16/06/2016 9.25p 9.25p 9.25p 9.25p 0
15/06/2016 9.25p 9.25p 9.03p 9.25p 1000
14/06/2016 9.25p 9.25p 9.25p 9.25p 0
13/06/2016 9.25p 9.25p 9.25p 9.25p 0
10/06/2016 9.25p 9.25p 9.03p 9.25p 541
09/06/2016 9.25p 9.50p 9.00p 9.25p 9541
08/06/2016 9.25p 9.28p 9.00p 9.25p 13000
07/06/2016 9.25p 9.30p 9.03p 9.25p 23500
06/06/2016 9.25p 9.25p 9.03p 9.25p 14000
03/06/2016 9.38p 9.38p 9.00p 9.25p 57836
02/06/2016 9.38p 9.40p 9.03p 9.38p 18138
01/06/2016 9.38p 9.38p 9.30p 9.38p 75000
31/05/2016 9.50p 9.50p 9.00p 9.38p 67100
27/05/2016 8.88p 9.00p 8.50p 9.00p 289207
26/05/2016 9.00p 9.00p 8.32p 8.88p 53230
25/05/2016 9.00p 9.00p 8.53p 9.00p 3814
24/05/2016 9.13p 9.13p 8.75p 9.00p 64112
23/05/2016 9.13p 9.13p 9.13p 9.13p 0
20/05/2016 9.13p 9.13p 9.13p 9.13p 0
19/05/2016 9.13p 9.30p 8.78p 9.13p 7000
18/05/2016 8.75p 9.13p 8.75p 9.13p 88717
17/05/2016 8.75p 8.75p 8.75p 8.75p 0
16/05/2016 8.75p 8.80p 8.70p 8.75p 86028
13/05/2016 8.75p 9.00p 8.50p 8.75p 130420
12/05/2016 8.75p 8.88p 8.53p 8.75p 86463
11/05/2016 9.13p 9.13p 8.53p 8.75p 85000
10/05/2016 8.88p 9.21p 8.75p 9.13p 153480
09/05/2016 9.00p 9.00p 8.75p 9.00p 1512
06/05/2016 9.00p 9.10p 8.71p 9.00p 53514
05/05/2016 9.25p 9.25p 8.80p 9.00p 35000
04/05/2016 9.25p 9.35p 9.03p 9.25p 81563
03/05/2016 9.63p 9.63p 9.08p 9.25p 120186
29/04/2016 9.63p 9.63p 9.33p 9.63p 13793
28/04/2016 9.63p 9.63p 9.63p 9.63p 0
27/04/2016 9.63p 9.63p 9.50p 9.63p 25000
26/04/2016 9.63p 9.95p 9.63p 9.63p 125275
25/04/2016 9.63p 9.88p 9.30p 9.63p 127651
22/04/2016 9.63p 9.63p 9.63p 9.63p 0
21/04/2016 9.75p 9.90p 9.36p 9.63p 153149
20/04/2016 9.75p 9.90p 9.53p 9.75p 38546
19/04/2016 9.75p 10.00p 9.75p 9.75p 0
18/04/2016 9.63p 9.80p 9.63p 9.75p 24948
15/04/2016 9.38p 9.70p 9.28p 9.63p 244546
14/04/2016 9.00p 9.38p 9.00p 9.38p 124930
13/04/2016 9.13p 9.13p 8.03p 8.88p 772607
12/04/2016 9.38p 9.38p 9.00p 9.13p 110000
11/04/2016 9.50p 9.60p 9.03p 9.38p 138201
08/04/2016 9.50p 9.50p 9.25p 9.50p 2032458
07/04/2016 9.50p 9.50p 9.25p 9.50p 202364
06/04/2016 9.50p 9.75p 9.35p 9.50p 14056
05/04/2016 9.50p 9.50p 9.45p 9.50p 50000
04/04/2016 9.50p 9.75p 9.35p 9.50p 1511
01/04/2016 9.50p 9.75p 9.45p 9.50p 8339
31/03/2016 9.50p 9.50p 9.45p 9.50p 2000
30/03/2016 9.50p 9.50p 9.45p 9.50p 8200
29/03/2016 9.50p 9.50p 9.25p 9.50p 190000
24/03/2016 9.88p 9.88p 9.00p 9.50p 197991
23/03/2016 10.38p 10.88p 9.75p 9.88p 281872
22/03/2016 11.13p 11.13p 10.05p 10.38p 90000
21/03/2016 11.13p 11.25p 11.13p 11.13p 0
18/03/2016 11.00p 11.13p 10.55p 11.13p 12471
17/03/2016 11.00p 11.00p 10.95p 11.00p 18196
16/03/2016 11.00p 11.00p 10.50p 11.00p 26719
15/03/2016 11.00p 11.00p 11.00p 11.00p 0
14/03/2016 11.00p 11.00p 11.00p 11.00p 0
11/03/2016 10.75p 11.00p 10.53p 11.00p 56464
10/03/2016 11.00p 11.00p 10.50p 10.75p 72219
09/03/2016 11.00p 11.00p 10.53p 11.00p 18740
08/03/2016 11.13p 11.13p 10.75p 11.00p 60947
07/03/2016 11.75p 11.95p 10.50p 11.13p 469735
04/03/2016 12.13p 12.25p 11.25p 11.75p 394463
03/03/2016 12.75p 12.77p 11.82p 12.13p 201726
02/03/2016 11.88p 12.00p 11.88p 11.88p 44101
01/03/2016 11.50p 12.50p 11.40p 11.88p 184556
29/02/2016 11.50p 11.50p 11.50p 11.50p 0
26/02/2016 11.50p 11.50p 11.50p 11.50p 0
25/02/2016 11.50p 11.50p 11.38p 11.50p 58084
24/02/2016 11.50p 11.50p 11.50p 11.50p 0
23/02/2016 11.88p 11.90p 11.50p 11.50p 83901
22/02/2016 11.75p 12.00p 11.75p 11.88p 18836
19/02/2016 11.50p 12.05p 11.50p 11.75p 48354
18/02/2016 10.75p 11.89p 10.68p 11.50p 197004
17/02/2016 10.75p 11.00p 10.75p 10.75p 0
16/02/2016 10.75p 10.75p 10.68p 10.75p 16000
15/02/2016 10.75p 11.00p 10.66p 10.75p 30160
12/02/2016 10.75p 10.75p 10.75p 10.75p 0
11/02/2016 10.75p 11.00p 10.75p 10.75p 16250
10/02/2016 10.75p 10.75p 10.75p 10.75p 0
09/02/2016 10.75p 10.75p 10.75p 10.75p 0
08/02/2016 10.63p 10.97p 10.57p 10.75p 44230
05/02/2016 10.63p 10.63p 10.57p 10.63p 3750
04/02/2016 10.38p 11.05p 10.38p 10.63p 90000
03/02/2016 10.63p 10.63p 10.25p 10.38p 96632
02/02/2016 10.63p 10.70p 10.25p 10.63p 13691
01/02/2016 10.63p 10.63p 10.63p 10.63p 0
29/01/2016 10.63p 10.85p 10.63p 10.63p 9101
28/01/2016 10.63p 10.63p 10.31p 10.63p 25000
27/01/2016 11.00p 11.00p 10.50p 10.63p 107000
26/01/2016 11.00p 11.00p 10.53p 11.00p 10000
25/01/2016 10.88p 11.10p 10.50p 11.00p 132554
22/01/2016 10.88p 10.95p 10.88p 10.88p 20000
21/01/2016 10.88p 10.95p 10.52p 10.88p 8929
20/01/2016 10.88p 10.95p 10.88p 10.88p 18000
19/01/2016 10.88p 10.88p 10.88p 10.88p 0
18/01/2016 10.88p 10.88p 10.75p 10.88p 0
15/01/2016 11.00p 11.00p 10.50p 10.88p 88735
14/01/2016 11.00p 11.00p 11.00p 11.00p 3000
13/01/2016 11.13p 11.13p 10.60p 11.00p 14392
12/01/2016 11.13p 11.13p 11.13p 11.13p 0
11/01/2016 11.13p 11.13p 10.75p 11.13p 12913
08/01/2016 11.88p 11.88p 11.00p 11.13p 32500
07/01/2016 12.13p 12.13p 11.60p 11.88p 40000
06/01/2016 11.88p 12.20p 11.83p 12.13p 62539
05/01/2016 11.88p 12.22p 11.50p 11.88p 38036
04/01/2016 11.75p 12.70p 11.75p 11.88p 817827
31/12/2015 11.00p 12.69p 11.00p 11.75p 225689
30/12/2015 10.25p 12.60p 10.25p 11.00p 247707
29/12/2015 10.25p 10.25p 10.10p 10.25p 24549
24/12/2015 10.25p 10.25p 10.25p 10.25p 0
23/12/2015 10.25p 10.50p 10.25p 10.25p 0
22/12/2015 10.25p 10.47p 10.25p 10.25p 69000
21/12/2015 10.13p 10.50p 10.13p 10.25p 71013
18/12/2015 10.13p 10.13p 10.13p 10.13p 0
17/12/2015 10.25p 10.50p 10.03p 10.13p 60000
16/12/2015 10.63p 10.63p 10.25p 10.25p 0
15/12/2015 10.63p 10.63p 10.63p 10.63p 0
14/12/2015 10.63p 10.63p 10.25p 10.63p 4000
11/12/2015 10.63p 10.63p 10.25p 10.63p 10000
10/12/2015 10.63p 10.63p 10.25p 10.63p 66468
09/12/2015 10.63p 10.63p 10.63p 10.63p 0
08/12/2015 10.63p 10.63p 10.25p 10.63p 10000
07/12/2015 10.63p 10.63p 10.25p 10.63p 3615
04/12/2015 10.63p 10.63p 10.13p 10.63p 53762
03/12/2015 10.75p 10.75p 10.00p 10.63p 158384
02/12/2015 11.00p 11.00p 10.50p 10.75p 3056
01/12/2015 11.00p 11.00p 10.53p 11.00p 21
30/11/2015 11.13p 11.15p 10.70p 11.00p 29650
27/11/2015 11.13p 11.13p 11.13p 11.13p 0
26/11/2015 10.63p 11.13p 10.63p 11.13p 44656
25/11/2015 10.75p 10.75p 10.63p 10.63p 5787
24/11/2015 10.75p 10.90p 10.50p 10.75p 34725
23/11/2015 10.75p 10.75p 10.60p 10.75p 38523
20/11/2015 10.63p 10.97p 10.63p 10.75p 25600
19/11/2015 10.75p 10.75p 10.55p 10.63p 15000
18/11/2015 10.75p 11.00p 10.55p 10.75p 18244
17/11/2015 10.75p 10.75p 10.55p 10.75p 1500
16/11/2015 11.00p 11.00p 10.55p 10.75p 57626
13/11/2015 11.00p 11.00p 10.80p 11.00p 3357
12/11/2015 11.00p 11.25p 10.91p 11.00p 5000
11/11/2015 10.75p 11.00p 10.75p 11.00p 69484
10/11/2015 10.88p 11.00p 10.70p 10.75p 92559
09/11/2015 10.88p 10.88p 10.88p 10.88p 0
06/11/2015 10.88p 10.88p 10.60p 10.88p 15000
05/11/2015 10.88p 11.25p 10.70p 10.88p 6173
04/11/2015 11.38p 11.38p 10.66p 10.88p 84333
03/11/2015 11.25p 11.42p 11.25p 11.38p 10000
02/11/2015 11.63p 11.63p 11.05p 11.25p 138930
30/10/2015 11.63p 11.63p 11.63p 11.63p 0
29/10/2015 11.63p 11.75p 11.63p 11.63p 0
28/10/2015 11.63p 11.63p 11.41p 11.63p 10161
27/10/2015 11.63p 11.84p 11.63p 11.63p 16782
26/10/2015 11.25p 11.88p 11.25p 11.63p 90000
23/10/2015 11.25p 11.47p 11.11p 11.25p 13974
22/10/2015 11.25p 11.47p 11.11p 11.25p 15000
21/10/2015 11.25p 11.50p 11.25p 11.25p 26203
20/10/2015 11.38p 11.38p 11.15p 11.25p 19366
19/10/2015 11.50p 11.50p 11.38p 11.38p 0
16/10/2015 11.50p 11.50p 11.30p 11.50p 15231
15/10/2015 11.50p 11.50p 11.30p 11.50p 7265
14/10/2015 11.63p 11.71p 11.00p 11.50p 197511
13/10/2015 11.63p 11.63p 11.63p 11.63p 0
12/10/2015 11.63p 11.83p 11.28p 11.63p 46764
09/10/2015 11.75p 11.85p 11.52p 11.63p 56000
08/10/2015 11.75p 11.94p 11.75p 11.75p 108655
07/10/2015 11.75p 11.75p 11.50p 11.75p 491
06/10/2015 12.00p 12.01p 11.27p 11.75p 206991
05/10/2015 12.00p 12.35p 11.55p 12.00p 12024
02/10/2015 12.38p 12.47p 11.76p 12.00p 57595
01/10/2015 12.38p 12.53p 12.02p 12.38p 53452
30/09/2015 12.50p 12.50p 12.10p 12.38p 21000
29/09/2015 12.50p 12.50p 12.50p 12.50p 0
28/09/2015 12.50p 12.50p 12.50p 12.50p 0
25/09/2015 12.50p 12.53p 12.50p 12.50p 10000
24/09/2015 12.50p 12.50p 12.07p 12.50p 10000
23/09/2015 12.50p 12.50p 12.50p 12.50p 0
22/09/2015 12.50p 12.50p 12.50p 12.50p 0
21/09/2015 12.50p 12.55p 12.07p 12.50p 80396
18/09/2015 12.50p 12.55p 12.50p 12.50p 150
17/09/2015 12.38p 12.55p 12.38p 12.50p 49661
16/09/2015 12.38p 12.38p 12.38p 12.38p 0
15/09/2015 12.38p 12.57p 12.38p 12.38p 30231
14/09/2015 12.38p 12.58p 12.38p 12.38p 58837

*Close Price adjusted for both dividends and splits