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
25/02/2025 15.25p 15.50p 15.13p 15.50p 0
24/02/2025 14.75p 15.50p 14.75p 15.25p 235649
21/02/2025 14.75p 15.35p 14.23p 14.75p 117065
20/02/2025 14.75p 14.75p 14.33p 14.75p 50000
19/02/2025 14.75p 15.38p 14.75p 14.75p 130039
18/02/2025 14.50p 14.80p 14.29p 14.50p 24001
17/02/2025 14.50p 14.94p 14.50p 14.50p 31277
14/02/2025 14.50p 14.70p 14.25p 14.50p 33199
13/02/2025 15.00p 15.00p 14.25p 14.50p 43702
12/02/2025 15.25p 16.00p 14.50p 15.00p 45803
11/02/2025 15.25p 16.00p 15.25p 15.25p 4170
10/02/2025 15.50p 16.00p 15.00p 15.25p 56883
07/02/2025 15.50p 15.60p 15.50p 15.50p 0
06/02/2025 15.50p 15.70p 15.00p 15.50p 6996
05/02/2025 15.50p 15.70p 15.00p 15.50p 58482
04/02/2025 15.50p 16.00p 15.50p 15.50p 25
03/02/2025 15.50p 15.50p 14.50p 15.50p 112502
31/01/2025 15.50p 15.50p 15.10p 15.50p 69399
30/01/2025 14.75p 16.00p 14.75p 15.50p 405204
29/01/2025 14.50p 14.90p 14.50p 14.75p 39665
28/01/2025 14.00p 14.45p 14.00p 14.40p 78986
27/01/2025 14.00p 14.00p 13.50p 14.00p 9004
24/01/2025 13.50p 14.50p 13.50p 14.00p 81032
23/01/2025 14.50p 14.50p 13.15p 13.50p 221326
22/01/2025 14.25p 14.80p 14.00p 14.50p 102879
21/01/2025 14.00p 14.50p 14.00p 14.00p 335
20/01/2025 13.50p 14.20p 13.50p 13.75p 49433
17/01/2025 14.00p 14.02p 13.50p 13.50p 97205
16/01/2025 14.00p 14.17p 13.50p 14.00p 3
15/01/2025 14.00p 14.00p 13.50p 14.00p 456
14/01/2025 14.00p 14.02p 14.00p 14.00p 157
13/01/2025 14.00p 14.05p 14.00p 14.00p 7117
10/01/2025 14.00p 14.17p 14.00p 14.00p 0
09/01/2025 14.00p 14.05p 14.00p 14.00p 100
08/01/2025 14.00p 14.17p 14.00p 14.00p 0
07/01/2025 14.00p 14.10p 14.00p 14.00p 6750
06/01/2025 13.75p 14.00p 13.75p 14.00p 1320
03/01/2025 14.00p 14.50p 13.00p 13.75p 36596
02/01/2025 14.00p 14.40p 13.59p 14.00p 3134
31/12/2024 14.00p 14.50p 13.59p 14.00p 24763
30/12/2024 14.00p 14.50p 13.50p 14.00p 12070
27/12/2024 13.75p 14.10p 13.59p 14.00p 104177
24/12/2024 14.25p 14.25p 13.75p 13.75p 1
23/12/2024 13.75p 13.75p 13.50p 13.75p 8
20/12/2024 14.25p 14.25p 13.75p 13.75p 69898
19/12/2024 14.50p 14.50p 13.50p 13.75p 150745
18/12/2024 14.75p 14.80p 14.15p 14.50p 95030
17/12/2024 14.75p 14.90p 14.75p 14.75p 0
16/12/2024 14.75p 15.00p 14.50p 14.75p 67367
13/12/2024 14.75p 15.00p 14.50p 14.75p 87963
12/12/2024 14.75p 15.00p 14.75p 14.75p 3
11/12/2024 14.75p 14.88p 14.75p 14.75p 0
10/12/2024 14.75p 14.88p 14.75p 14.75p 0
09/12/2024 14.75p 14.75p 14.50p 14.75p 6921
06/12/2024 14.75p 14.85p 14.50p 14.75p 31755
05/12/2024 14.75p 14.75p 14.75p 14.75p 0
04/12/2024 14.75p 14.85p 14.75p 14.75p 349
03/12/2024 14.75p 14.75p 14.75p 14.75p 0
02/12/2024 14.75p 14.75p 14.56p 14.75p 34000
29/11/2024 14.75p 15.00p 14.50p 14.75p 14606
28/11/2024 14.75p 14.75p 14.62p 14.75p 52969
27/11/2024 14.75p 15.00p 14.75p 14.75p 1
26/11/2024 14.75p 15.00p 14.75p 14.75p 14
25/11/2024 14.75p 15.00p 14.75p 14.75p 4
22/11/2024 14.75p 14.95p 14.67p 14.75p 170741
21/11/2024 14.75p 14.83p 14.56p 14.75p 135169
20/11/2024 14.75p 14.80p 14.75p 14.75p 0
19/11/2024 14.50p 14.75p 14.17p 14.75p 548
18/11/2024 14.50p 15.00p 14.17p 14.50p 2634
15/11/2024 14.50p 14.80p 14.17p 14.50p 10000
14/11/2024 14.50p 15.00p 14.50p 14.50p 1
13/11/2024 14.50p 14.80p 14.50p 14.50p 0
12/11/2024 14.50p 14.85p 14.50p 14.50p 390
11/11/2024 14.25p 15.00p 14.17p 14.50p 54880
08/11/2024 14.50p 14.50p 14.00p 14.25p 7168
07/11/2024 14.50p 14.80p 14.50p 14.50p 0
06/11/2024 14.50p 14.50p 14.00p 14.50p 32500
05/11/2024 14.50p 14.80p 14.50p 14.50p 0
04/11/2024 14.50p 14.63p 14.00p 14.50p 520
01/11/2024 14.50p 15.00p 14.13p 14.50p 41627
31/10/2024 14.50p 15.00p 14.00p 14.50p 4467
30/10/2024 14.50p 14.80p 14.50p 14.50p 0
29/10/2024 14.50p 15.00p 14.50p 14.50p 3398
28/10/2024 14.50p 15.00p 14.11p 14.50p 37184
25/10/2024 14.50p 14.80p 14.50p 14.50p 0
24/10/2024 14.00p 15.00p 14.00p 15.00p 34006
23/10/2024 14.75p 14.75p 13.55p 14.00p 205927
22/10/2024 15.50p 15.55p 14.33p 14.75p 167000
21/10/2024 16.25p 16.50p 15.50p 15.50p 71785
18/10/2024 16.25p 16.25p 16.00p 16.00p 1294
17/10/2024 16.25p 16.25p 15.62p 16.00p 91352
16/10/2024 15.75p 15.75p 15.50p 15.50p 150000
15/10/2024 14.50p 15.75p 14.50p 15.75p 215680
14/10/2024 14.25p 15.00p 13.81p 14.50p 159776
11/10/2024 14.25p 15.00p 14.00p 14.25p 97010
10/10/2024 14.00p 14.00p 13.75p 13.75p 105057
09/10/2024 13.75p 13.89p 13.49p 13.75p 81734
08/10/2024 13.25p 13.39p 13.05p 13.25p 247538
07/10/2024 13.50p 13.50p 13.00p 13.25p 332879
04/10/2024 13.50p 13.50p 13.00p 13.25p 360154
03/10/2024 14.25p 14.25p 13.05p 13.50p 626012
02/10/2024 14.25p 14.40p 14.05p 14.25p 58731
01/10/2024 14.75p 14.80p 14.15p 14.25p 58965
30/09/2024 15.00p 15.00p 14.68p 14.75p 102202
27/09/2024 14.75p 14.77p 14.50p 14.75p 449020
26/09/2024 15.00p 15.00p 14.57p 14.75p 928469
25/09/2024 15.00p 15.50p 14.50p 15.00p 939815
24/09/2024 16.00p 16.00p 14.47p 15.00p 654143
23/09/2024 16.50p 16.75p 16.00p 16.00p 129600
20/09/2024 17.00p 17.50p 16.50p 16.50p 266495
19/09/2024 17.00p 17.50p 16.98p 17.00p 300418
18/09/2024 17.00p 17.38p 16.50p 17.00p 211827
17/09/2024 17.25p 17.93p 16.96p 17.00p 225030
16/09/2024 16.00p 17.93p 16.00p 17.25p 1391693
13/09/2024 15.25p 16.88p 15.25p 16.25p 140930
12/09/2024 15.25p 15.50p 15.25p 15.25p 61416
11/09/2024 15.25p 15.50p 14.50p 15.25p 160905
10/09/2024 16.00p 16.00p 15.05p 15.25p 302739
09/09/2024 16.00p 16.25p 14.50p 16.00p 173843
06/09/2024 15.50p 16.35p 15.36p 16.00p 372124
05/09/2024 16.25p 16.74p 15.50p 15.50p 57671
04/09/2024 16.00p 16.85p 15.86p 16.25p 118463
03/09/2024 17.50p 17.50p 15.20p 16.00p 836085
02/09/2024 17.50p 17.50p 17.17p 17.50p 0
30/08/2024 17.50p 18.20p 17.50p 17.50p 108616
29/08/2024 18.25p 18.35p 17.50p 17.50p 45769
28/08/2024 18.50p 18.65p 17.70p 18.25p 92929
27/08/2024 19.00p 19.00p 18.00p 18.50p 226917
23/08/2024 19.00p 19.00p 18.60p 18.75p 18604
22/08/2024 19.00p 19.25p 18.50p 18.75p 238370
21/08/2024 19.00p 19.17p 18.50p 19.00p 88346
20/08/2024 19.00p 19.20p 18.55p 19.00p 96593
19/08/2024 19.00p 19.53p 19.00p 19.00p 181392
16/08/2024 17.50p 18.75p 17.00p 18.75p 242205
15/08/2024 17.50p 17.50p 16.50p 17.25p 35120
14/08/2024 17.50p 17.50p 16.50p 17.25p 74000
13/08/2024 17.25p 17.50p 16.63p 17.50p 0
12/08/2024 17.25p 18.20p 17.25p 17.25p 10
09/08/2024 17.25p 17.60p 17.25p 17.25p 10000
08/08/2024 17.25p 17.25p 16.66p 17.25p 94
07/08/2024 17.25p 17.25p 17.22p 17.25p 15000
06/08/2024 17.25p 17.33p 16.51p 17.25p 75445
05/08/2024 18.00p 18.00p 15.80p 17.25p 193935
02/08/2024 18.50p 18.50p 18.00p 18.00p 4362
01/08/2024 18.50p 18.99p 18.00p 18.00p 2723
31/07/2024 18.50p 18.50p 17.05p 18.00p 18591
30/07/2024 19.00p 19.00p 17.00p 18.00p 100000
29/07/2024 19.00p 19.50p 19.00p 19.00p 0
26/07/2024 19.00p 19.50p 18.01p 19.00p 57554
25/07/2024 19.00p 19.20p 19.00p 19.00p 10000
24/07/2024 19.00p 19.00p 19.00p 19.00p 0
23/07/2024 19.00p 19.15p 19.00p 19.00p 20000
22/07/2024 19.00p 19.00p 19.00p 19.00p 0
19/07/2024 18.50p 19.00p 18.14p 19.00p 13921
18/07/2024 19.00p 19.00p 18.26p 19.00p 5838
17/07/2024 19.00p 19.00p 18.75p 19.00p 20165
16/07/2024 19.00p 19.00p 18.50p 19.00p 3338
15/07/2024 19.00p 19.10p 18.14p 19.00p 8294
12/07/2024 19.00p 19.00p 18.14p 19.00p 2826
11/07/2024 19.00p 19.00p 18.14p 19.00p 15195
10/07/2024 19.00p 19.00p 19.00p 19.00p 0
09/07/2024 19.00p 19.00p 19.00p 19.00p 0
08/07/2024 19.00p 19.00p 19.00p 19.00p 0
05/07/2024 19.00p 19.00p 18.26p 19.00p 5000
04/07/2024 19.00p 19.00p 19.00p 19.00p 0
03/07/2024 19.00p 19.20p 18.16p 19.00p 21460
02/07/2024 19.00p 19.00p 18.50p 19.00p 0
01/07/2024 19.00p 19.00p 18.50p 19.00p 0
28/06/2024 19.00p 19.20p 18.25p 19.00p 6307
27/06/2024 19.00p 19.00p 18.90p 19.00p 15375
26/06/2024 19.00p 19.00p 18.70p 19.00p 7108
25/06/2024 19.00p 19.00p 18.70p 19.00p 10282
24/06/2024 19.00p 19.00p 18.90p 19.00p 12463
21/06/2024 19.00p 19.00p 18.14p 19.00p 1
20/06/2024 19.00p 19.00p 18.50p 19.00p 0
19/06/2024 19.50p 19.50p 18.25p 19.00p 29878
18/06/2024 19.50p 19.70p 19.50p 19.50p 5
17/06/2024 19.50p 19.50p 19.50p 19.50p 0
14/06/2024 19.50p 19.50p 19.50p 19.50p 1000
13/06/2024 18.50p 19.70p 18.50p 19.50p 103691
12/06/2024 18.50p 18.85p 18.50p 18.50p 5000
11/06/2024 18.50p 18.50p 18.15p 18.50p 34527
10/06/2024 18.25p 18.90p 18.25p 18.50p 55103
07/06/2024 19.00p 19.00p 17.17p 18.25p 159205
06/06/2024 19.00p 19.50p 19.00p 19.50p 10000
05/06/2024 19.00p 19.69p 19.00p 19.50p 983
04/06/2024 20.00p 20.14p 19.00p 19.50p 43436
03/06/2024 20.00p 20.26p 19.35p 20.00p 9221
31/05/2024 20.00p 20.00p 19.32p 20.00p 25943
30/05/2024 20.00p 20.70p 20.00p 20.00p 72
29/05/2024 20.00p 20.33p 19.30p 20.00p 23259
28/05/2024 20.00p 20.70p 20.00p 20.00p 31241
24/05/2024 20.00p 20.00p 19.10p 20.00p 100000
23/05/2024 20.00p 20.00p 19.50p 20.00p 0
22/05/2024 20.00p 20.33p 20.00p 20.00p 8185
21/05/2024 20.00p 20.25p 20.00p 20.00p 108
20/05/2024 20.00p 20.40p 19.27p 20.00p 29788
17/05/2024 20.50p 20.50p 19.01p 20.00p 33336
16/05/2024 20.50p 21.37p 19.15p 20.50p 29788
15/05/2024 21.00p 21.99p 20.16p 21.00p 99305

*Close Price adjusted for both dividends and splits