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
25/10/2018 10.50p 10.50p 10.50p 10.50p 0
24/10/2018 10.75p 10.75p 10.40p 10.50p 50000
23/10/2018 10.75p 10.75p 10.75p 10.75p 0
22/10/2018 10.75p 10.75p 10.50p 10.75p 10000
19/10/2018 10.75p 10.75p 10.75p 10.75p 0
18/10/2018 10.75p 10.75p 10.75p 10.75p 0
17/10/2018 10.75p 10.75p 10.75p 10.75p 0
16/10/2018 10.75p 10.75p 10.75p 10.75p 0
15/10/2018 10.75p 10.75p 10.75p 10.75p 0
12/10/2018 10.75p 10.75p 10.22p 10.75p 50000
11/10/2018 10.75p 10.75p 10.50p 10.75p 6287
10/10/2018 10.75p 10.75p 10.50p 10.50p 50000
09/10/2018 10.75p 10.75p 10.75p 10.75p 0
08/10/2018 10.75p 10.75p 10.75p 10.75p 63564
05/10/2018 10.75p 10.88p 10.75p 10.75p 5000
04/10/2018 10.75p 10.75p 10.75p 10.75p 0
03/10/2018 10.75p 10.75p 10.75p 10.75p 0
02/10/2018 10.75p 10.75p 10.75p 10.75p 0
01/10/2018 10.75p 10.75p 10.75p 10.75p 0
28/09/2018 10.75p 10.75p 10.51p 10.75p 56397
27/09/2018 10.75p 10.90p 10.75p 10.75p 50000
26/09/2018 11.00p 11.00p 10.75p 10.75p 50000
25/09/2018 11.00p 11.00p 11.00p 11.00p 0
24/09/2018 11.00p 11.00p 11.00p 11.00p 0
21/09/2018 11.00p 11.00p 10.75p 11.00p 2000
20/09/2018 11.00p 11.10p 10.51p 11.00p 600
19/09/2018 11.00p 11.00p 10.55p 11.00p 18922
18/09/2018 11.10p 11.10p 10.51p 11.00p 12000
17/09/2018 11.10p 11.10p 11.10p 11.10p 0
14/09/2018 11.10p 11.10p 11.10p 11.10p 0
13/09/2018 11.25p 11.25p 11.00p 11.10p 50000
12/09/2018 11.25p 11.25p 11.01p 11.25p 128893
11/09/2018 12.00p 12.00p 11.00p 11.25p 106109
10/09/2018 11.75p 11.85p 11.75p 11.75p 8160
07/09/2018 11.75p 11.75p 11.75p 11.75p 0
06/09/2018 11.75p 11.75p 11.51p 11.75p 6338
05/09/2018 12.00p 12.00p 11.50p 11.75p 96833
04/09/2018 12.00p 12.00p 11.90p 12.00p 25042
03/09/2018 11.85p 11.85p 11.80p 11.85p 15000
31/08/2018 11.85p 11.85p 11.85p 11.85p 0
30/08/2018 11.85p 11.85p 11.85p 11.85p 0
29/08/2018 11.85p 11.85p 11.85p 11.85p 0
28/08/2018 11.85p 11.85p 11.70p 11.85p 35000
24/08/2018 11.85p 11.85p 11.71p 11.85p 15862
23/08/2018 12.00p 12.00p 11.90p 11.95p 5882
22/08/2018 12.10p 12.10p 12.10p 12.10p 0
21/08/2018 12.10p 12.10p 12.10p 12.10p 0
20/08/2018 12.10p 12.10p 12.10p 12.10p 0
17/08/2018 12.10p 12.10p 12.10p 12.10p 0
16/08/2018 12.10p 12.10p 11.95p 12.10p 16719
15/08/2018 12.10p 12.10p 11.70p 12.10p 400
14/08/2018 12.10p 12.10p 12.10p 12.10p 0
13/08/2018 12.10p 12.10p 12.10p 12.10p 0
10/08/2018 12.10p 12.20p 12.10p 12.10p 0
09/08/2018 12.20p 12.20p 12.20p 12.20p 0
08/08/2018 12.20p 12.20p 11.50p 12.20p 102642
07/08/2018 12.20p 12.20p 11.70p 12.20p 5000
06/08/2018 12.20p 12.20p 12.20p 12.20p 0
03/08/2018 12.20p 12.20p 12.20p 12.20p 0
02/08/2018 12.20p 12.20p 11.72p 12.20p 12786
01/08/2018 12.20p 12.20p 11.95p 12.20p 50000
31/07/2018 12.20p 12.20p 12.20p 12.20p 0
30/07/2018 12.20p 12.20p 11.72p 12.20p 1201
27/07/2018 12.20p 12.20p 12.20p 12.20p 0
26/07/2018 12.20p 12.20p 12.20p 12.20p 0
25/07/2018 12.20p 12.20p 11.72p 12.20p 2747
24/07/2018 12.20p 12.20p 11.72p 12.20p 530
23/07/2018 12.20p 12.20p 11.70p 12.20p 849
20/07/2018 12.20p 12.20p 11.77p 12.20p 25000
19/07/2018 12.20p 12.20p 12.20p 12.20p 89000
18/07/2018 12.20p 12.20p 12.00p 12.20p 7834
17/07/2018 12.20p 12.20p 11.70p 12.20p 621
16/07/2018 12.50p 12.50p 12.20p 12.20p 0
13/07/2018 12.50p 12.50p 12.50p 12.50p 5000
12/07/2018 12.50p 12.50p 11.75p 12.50p 30000
11/07/2018 12.50p 12.50p 12.50p 12.50p 0
10/07/2018 12.50p 12.50p 12.00p 12.50p 5555
09/07/2018 12.50p 12.50p 12.00p 12.50p 20000
06/07/2018 12.50p 12.50p 12.10p 12.50p 8215
05/07/2018 12.50p 12.50p 12.50p 12.50p 0
04/07/2018 12.50p 12.50p 12.50p 12.50p 0
03/07/2018 12.50p 12.50p 12.50p 12.50p 0
02/07/2018 12.50p 12.50p 11.75p 12.50p 50826
29/06/2018 12.50p 12.50p 12.10p 12.50p 54876
28/06/2018 12.50p 12.50p 11.75p 12.50p 20000
27/06/2018 12.50p 12.50p 12.50p 12.50p 0
26/06/2018 12.50p 12.50p 11.75p 12.50p 39900
25/06/2018 12.50p 12.50p 12.50p 12.50p 0
22/06/2018 12.50p 12.50p 12.50p 12.50p 0
21/06/2018 12.50p 12.50p 12.50p 12.50p 0
20/06/2018 12.50p 12.50p 12.50p 12.50p 0
19/06/2018 12.50p 12.50p 12.00p 12.50p 8247
18/06/2018 12.50p 12.50p 11.75p 12.50p 28000
15/06/2018 12.50p 12.50p 12.50p 12.50p 0
14/06/2018 12.50p 12.50p 12.19p 12.50p 10000
13/06/2018 12.50p 12.50p 12.50p 12.50p 2203
12/06/2018 12.50p 12.50p 12.50p 12.50p 0
11/06/2018 12.50p 12.50p 12.50p 12.50p 0
08/06/2018 12.50p 12.50p 12.00p 12.50p 43393
07/06/2018 12.20p 12.50p 12.20p 12.50p 0
06/06/2018 12.20p 12.20p 12.20p 12.20p 0
05/06/2018 12.20p 12.20p 12.00p 12.20p 25000
04/06/2018 12.20p 12.20p 12.00p 12.20p 39900
01/06/2018 12.20p 12.20p 12.20p 12.20p 83233
31/05/2018 12.20p 12.20p 11.70p 12.20p 12863
30/05/2018 12.20p 12.20p 11.70p 12.20p 18000
29/05/2018 12.20p 12.20p 11.70p 12.20p 10462
25/05/2018 12.20p 12.20p 11.75p 12.20p 22483
24/05/2018 12.20p 12.20p 12.20p 12.20p 0
23/05/2018 12.20p 12.20p 12.20p 12.20p 0
22/05/2018 11.75p 12.20p 11.75p 12.20p 83583
21/05/2018 11.75p 12.00p 11.50p 11.75p 63171
18/05/2018 12.00p 12.00p 12.00p 12.00p 0
17/05/2018 12.00p 12.00p 11.50p 12.00p 21818
16/05/2018 12.50p 12.50p 12.00p 12.00p 19761
15/05/2018 12.50p 12.50p 12.50p 12.50p 0
14/05/2018 12.50p 12.50p 12.11p 12.50p 80478
11/05/2018 12.50p 12.70p 12.50p 12.50p 11764
10/05/2018 12.50p 12.50p 12.02p 12.50p 3400
09/05/2018 12.75p 12.75p 12.00p 12.50p 17583
08/05/2018 12.75p 12.88p 12.50p 12.75p 6784
04/05/2018 12.75p 12.75p 12.55p 12.75p 0
03/05/2018 12.15p 12.75p 12.15p 12.55p 35899
02/05/2018 13.60p 13.60p 11.50p 12.15p 99332
01/05/2018 13.75p 13.75p 13.50p 13.60p 17363
30/04/2018 13.75p 13.75p 13.75p 13.75p 0
27/04/2018 13.75p 13.75p 13.75p 13.75p 54296
26/04/2018 13.75p 13.75p 13.75p 13.75p 0
25/04/2018 13.75p 13.75p 13.75p 13.75p 0
24/04/2018 13.75p 13.75p 13.75p 13.75p 21818
23/04/2018 13.75p 13.75p 13.67p 13.75p 21902
20/04/2018 13.75p 13.75p 13.55p 13.75p 29401
19/04/2018 13.55p 13.75p 13.55p 13.75p 50000
18/04/2018 13.55p 13.55p 13.55p 13.55p 0
17/04/2018 14.25p 14.25p 13.25p 13.55p 36314
16/04/2018 14.25p 14.25p 13.50p 14.25p 115000
13/04/2018 13.75p 14.85p 13.75p 14.25p 118073
12/04/2018 13.00p 14.00p 12.80p 13.50p 105812
11/04/2018 12.50p 13.00p 12.50p 13.00p 23336
10/04/2018 12.50p 13.00p 12.50p 12.50p 38426
09/04/2018 12.50p 12.99p 12.50p 12.50p 677
06/04/2018 12.50p 12.50p 12.16p 12.50p 4314
05/04/2018 12.50p 12.99p 12.50p 12.50p 770
04/04/2018 12.50p 12.99p 12.50p 12.50p 52958
03/04/2018 12.50p 12.80p 12.00p 12.50p 12587
29/03/2018 12.50p 13.00p 12.13p 12.50p 116205
28/03/2018 12.40p 12.66p 12.40p 12.50p 37468
27/03/2018 11.85p 12.15p 11.85p 12.15p 52083
26/03/2018 12.25p 12.25p 11.71p 11.85p 126855
23/03/2018 12.25p 12.38p 12.25p 12.25p 13032
22/03/2018 12.25p 12.50p 12.01p 12.25p 55301
21/03/2018 12.25p 12.40p 12.11p 12.25p 42731
20/03/2018 12.60p 12.88p 12.21p 12.25p 81039
19/03/2018 13.25p 13.25p 12.26p 12.60p 456723
16/03/2018 11.50p 14.70p 11.50p 13.25p 602706
15/03/2018 11.30p 11.30p 11.30p 11.30p 0
14/03/2018 11.30p 11.30p 11.30p 11.30p 0
13/03/2018 11.30p 11.30p 10.81p 11.30p 3600
12/03/2018 11.30p 11.30p 11.30p 11.30p 0
09/03/2018 11.10p 11.30p 10.88p 11.30p 25000
08/03/2018 11.10p 11.37p 10.85p 11.10p 20000
07/03/2018 11.10p 11.20p 11.10p 11.10p 10000
06/03/2018 11.00p 11.63p 10.81p 11.10p 131391
05/03/2018 11.00p 11.00p 11.00p 11.00p 0
02/03/2018 11.00p 11.00p 11.00p 11.00p 0
01/03/2018 11.00p 11.00p 11.00p 11.00p 0
28/02/2018 11.00p 11.00p 11.00p 11.00p 0
27/02/2018 11.00p 11.00p 11.00p 11.00p 0
26/02/2018 11.00p 11.00p 11.00p 11.00p 0
23/02/2018 11.00p 11.05p 11.00p 11.00p 0
22/02/2018 11.05p 11.05p 10.93p 11.05p 7000
21/02/2018 10.70p 11.22p 10.70p 11.05p 75000
20/02/2018 10.70p 11.00p 10.70p 10.70p 25000
19/02/2018 10.70p 10.70p 10.70p 10.70p 0
16/02/2018 10.70p 10.70p 10.70p 10.70p 0
15/02/2018 10.70p 10.89p 10.70p 10.70p 2047
14/02/2018 11.00p 11.00p 10.33p 10.70p 27000
13/02/2018 11.00p 11.00p 10.80p 11.00p 9620
12/02/2018 11.00p 11.20p 10.85p 11.00p 38008
09/02/2018 11.00p 11.00p 10.85p 11.00p 2038
08/02/2018 11.00p 11.00p 11.00p 11.00p 0
07/02/2018 11.10p 11.10p 11.00p 11.00p 40000
06/02/2018 10.75p 11.00p 10.75p 10.90p 50000
05/02/2018 11.15p 11.17p 10.80p 11.00p 18094
02/02/2018 11.15p 11.15p 11.15p 11.15p 0
01/02/2018 11.15p 11.15p 10.80p 11.15p 6666
31/01/2018 11.25p 11.25p 11.15p 11.25p 0
30/01/2018 11.60p 11.60p 11.13p 11.25p 75051
29/01/2018 11.05p 11.90p 11.05p 11.60p 58877
26/01/2018 11.05p 11.05p 10.60p 11.05p 5261
25/01/2018 11.05p 11.05p 10.61p 11.05p 12600
24/01/2018 11.05p 11.05p 11.05p 11.05p 0
23/01/2018 10.40p 11.05p 10.40p 11.05p 105000
22/01/2018 10.40p 10.40p 10.40p 10.40p 46857
19/01/2018 10.60p 10.60p 10.04p 10.40p 60000
18/01/2018 11.05p 11.05p 10.60p 10.60p 105000
17/01/2018 11.60p 11.80p 11.00p 11.05p 85651
16/01/2018 9.63p 11.60p 9.63p 11.60p 311821
15/01/2018 8.75p 9.50p 8.75p 9.38p 57768
12/01/2018 8.75p 8.88p 8.53p 8.75p 65000

*Close Price adjusted for both dividends and splits