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:
- Buy Sirius Real Estate Ltd. (SRE) by Jefferies
- Hold Oxford Instruments (OXIG) by Jefferies
- Hold Greggs (GRG) by Jefferies
- Hold AB Dynamics (ABDP) by Jefferies
- Buy AJ Bell (AJB) by Jefferies
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Underweight Trainline (TRN) by JP Morgan
- Buy Acg Metals Limited Cls A Npv (DI) (ACG) by Canaccord Genuity
- Buy Vesuvius (VSVS) by Jefferies
- Overweight Diageo (DGE) by Barclays
- Sell Directa Plus (DCTA) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Halma (HLMA) by UBS
- Overweight Convatec Group (CTEC) by Morgan Stanley
- Underweight Taylor Wimpey (TW.) by Morgan Stanley
- Equal Weight Vistry Group (VTY) by Morgan Stanley
- Overweight Persimmon (PSN) by Morgan Stanley
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Buy GSK (GSK) by Simon Watkins in The Motley Fool
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/10/2020 | 7.75p | 8.00p | 7.22p | 7.75p | 40884 |
| 09/10/2020 | 7.50p | 8.00p | 7.22p | 7.75p | 60572 |
| 08/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/10/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 30000 |
| 02/10/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/10/2020 | 6.50p | 7.00p | 6.50p | 7.00p | 130000 |
| 30/09/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 38646 |
| 29/09/2020 | 6.75p | 6.75p | 6.50p | 6.50p | 128222 |
| 28/09/2020 | 7.25p | 7.35p | 6.00p | 6.75p | 252425 |
| 25/09/2020 | 7.25p | 7.25p | 6.67p | 7.25p | 30000 |
| 24/09/2020 | 7.25p | 7.35p | 7.25p | 7.25p | 8000 |
| 23/09/2020 | 7.75p | 7.75p | 6.50p | 7.25p | 99293 |
| 22/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 1716 |
| 18/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 3000 |
| 17/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 31645 |
| 16/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/09/2020 | 7.75p | 7.90p | 7.15p | 7.75p | 95808 |
| 14/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 150000 |
| 11/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 11729 |
| 10/09/2020 | 7.50p | 7.90p | 7.50p | 7.75p | 50000 |
| 09/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/09/2020 | 7.50p | 7.90p | 7.02p | 7.50p | 25608 |
| 04/09/2020 | 7.75p | 7.75p | 7.01p | 7.50p | 20000 |
| 03/09/2020 | 7.75p | 7.75p | 7.51p | 7.75p | 40000 |
| 02/09/2020 | 7.75p | 8.00p | 7.50p | 7.75p | 152528 |
| 01/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/08/2020 | 8.75p | 8.90p | 7.75p | 7.75p | 143531 |
| 28/08/2020 | 8.75p | 8.90p | 7.75p | 7.75p | 143531 |
| 27/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 26/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 25/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 24/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 21/08/2020 | 8.60p | 8.90p | 8.00p | 8.35p | 63160 |
| 20/08/2020 | 8.10p | 8.25p | 8.10p | 8.10p | 315 |
| 19/08/2020 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 18/08/2020 | 7.75p | 8.10p | 7.75p | 8.10p | 25000 |
| 17/08/2020 | 7.50p | 7.90p | 7.50p | 7.90p | 282000 |
| 14/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/08/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 25228 |
| 12/08/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 150000 |
| 11/08/2020 | 7.25p | 7.40p | 7.12p | 7.25p | 139246 |
| 10/08/2020 | 7.00p | 7.50p | 6.77p | 7.00p | 173061 |
| 07/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/07/2020 | 7.00p | 7.00p | 6.51p | 7.00p | 57961 |
| 28/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/07/2020 | 7.25p | 7.25p | 6.75p | 7.00p | 60000 |
| 24/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/07/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 5000 |
| 22/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/07/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 5440 |
| 20/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/07/2020 | 7.25p | 7.40p | 6.77p | 7.25p | 25244 |
| 14/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/07/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 25000 |
| 09/07/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 11123 |
| 08/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/07/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 50000 |
| 03/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/07/2020 | 7.25p | 7.40p | 6.80p | 7.25p | 50203 |
| 01/07/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 65515 |
| 30/06/2020 | 7.00p | 7.75p | 7.00p | 7.50p | 150740 |
| 26/06/2020 | 8.00p | 8.00p | 6.25p | 6.25p | 149459 |
| 25/06/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/06/2020 | 8.50p | 8.50p | 8.00p | 8.00p | 112600 |
| 23/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/06/2020 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 19/06/2020 | 7.75p | 8.50p | 7.75p | 8.25p | 92649 |
| 18/06/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 10000 |
| 17/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 16/06/2020 | 7.75p | 8.49p | 7.75p | 8.00p | 27351 |
| 15/06/2020 | 7.75p | 8.49p | 7.75p | 7.75p | 213 |
| 12/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/06/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 2000 |
| 05/06/2020 | 7.50p | 8.40p | 7.50p | 7.75p | 29761 |
| 04/06/2020 | 7.50p | 8.40p | 6.68p | 7.50p | 2051 |
| 03/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/06/2020 | 7.50p | 8.49p | 7.00p | 7.50p | 83872 |
| 29/05/2020 | 7.50p | 8.40p | 7.50p | 7.50p | 691 |
| 28/05/2020 | 7.25p | 8.50p | 7.00p | 7.50p | 97194 |
| 27/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/05/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 6181 |
| 18/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/05/2020 | 7.25p | 7.99p | 7.25p | 7.25p | 226 |
| 12/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/05/2020 | 7.25p | 7.99p | 7.25p | 7.25p | 13669 |
| 05/05/2020 | 7.00p | 7.49p | 7.00p | 7.25p | 43648 |
| 04/05/2020 | 7.00p | 7.40p | 7.00p | 7.00p | 35601 |
| 01/05/2020 | 7.25p | 7.25p | 6.51p | 7.00p | 72388 |
| 30/04/2020 | 7.25p | 7.25p | 6.65p | 7.25p | 4 |
| 29/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/04/2020 | 7.25p | 7.25p | 6.65p | 7.25p | 38898 |
| 24/04/2020 | 7.25p | 7.25p | 6.77p | 7.25p | 714 |
| 23/04/2020 | 7.00p | 7.90p | 7.00p | 7.25p | 31569 |
| 22/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/04/2020 | 7.00p | 7.00p | 6.77p | 7.00p | 6897 |
| 20/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/04/2020 | 7.00p | 7.99p | 7.00p | 7.00p | 226 |
| 16/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/04/2020 | 7.00p | 7.00p | 6.90p | 7.00p | 1000 |
| 08/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/04/2020 | 7.00p | 7.00p | 6.99p | 7.00p | 32970 |
| 31/03/2020 | 7.00p | 7.90p | 6.90p | 7.00p | 13258 |
| 30/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/03/2020 | 7.25p | 7.90p | 6.88p | 7.00p | 26839 |
| 26/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/03/2020 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
| 24/03/2020 | 6.75p | 8.00p | 6.75p | 7.25p | 125000 |
| 23/03/2020 | 6.50p | 7.00p | 6.50p | 6.75p | 25000 |
| 20/03/2020 | 7.25p | 7.25p | 6.50p | 6.50p | 55000 |
| 19/03/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
| 18/03/2020 | 7.50p | 7.50p | 6.37p | 7.25p | 20000 |
| 17/03/2020 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
| 16/03/2020 | 8.00p | 8.00p | 7.00p | 7.50p | 444209 |
| 13/03/2020 | 8.25p | 8.80p | 7.60p | 8.25p | 35205 |
| 12/03/2020 | 8.50p | 8.80p | 8.00p | 8.25p | 38084 |
| 11/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/03/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 11363 |
| 09/03/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 28250 |
| 06/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/03/2020 | 9.50p | 9.50p | 8.50p | 9.00p | 96342 |
| 03/03/2020 | 9.50p | 9.95p | 9.50p | 9.50p | 12500 |
| 02/03/2020 | 9.25p | 10.00p | 9.20p | 9.50p | 77775 |
| 28/02/2020 | 9.75p | 9.75p | 8.66p | 9.25p | 121244 |
| 27/02/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/02/2020 | 9.75p | 10.10p | 9.75p | 9.75p | 87500 |
| 25/02/2020 | 10.25p | 10.53p | 9.50p | 9.75p | 155892 |
| 24/02/2020 | 9.50p | 11.00p | 9.22p | 10.25p | 139420 |
| 21/02/2020 | 9.00p | 10.00p | 9.00p | 9.50p | 67949 |
| 20/02/2020 | 8.63p | 9.40p | 8.63p | 9.00p | 90500 |
| 19/02/2020 | 8.50p | 8.90p | 8.50p | 8.63p | 115000 |
| 18/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 410000 |
| 17/02/2020 | 8.50p | 8.65p | 8.26p | 8.50p | 25682 |
| 14/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 13/02/2020 | 8.50p | 8.53p | 8.22p | 8.50p | 127144 |
| 12/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/02/2020 | 8.50p | 8.54p | 8.50p | 8.50p | 5796 |
| 10/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 100000 |
| 07/02/2020 | 8.50p | 8.54p | 8.16p | 8.50p | 39108 |
| 06/02/2020 | 8.50p | 8.60p | 8.13p | 8.50p | 24514 |
| 05/02/2020 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 04/02/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/02/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 50153 |
| 31/01/2020 | 8.88p | 8.88p | 8.31p | 8.88p | 82500 |
| 30/01/2020 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 29/01/2020 | 8.88p | 8.93p | 8.51p | 8.88p | 27610 |
| 28/01/2020 | 8.88p | 8.95p | 8.51p | 8.88p | 5854 |
| 27/01/2020 | 8.88p | 9.00p | 8.50p | 8.88p | 66811 |
| 24/01/2020 | 8.88p | 8.88p | 8.50p | 8.88p | 26100 |
| 23/01/2020 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 22/01/2020 | 8.88p | 9.00p | 8.66p | 8.88p | 121672 |
| 21/01/2020 | 8.88p | 9.00p | 8.88p | 8.88p | 13830 |
| 20/01/2020 | 8.88p | 9.00p | 8.88p | 8.88p | 80497 |
| 17/01/2020 | 8.88p | 9.05p | 8.88p | 8.88p | 84500 |
| 16/01/2020 | 8.88p | 9.09p | 8.88p | 8.88p | 60306 |
| 15/01/2020 | 8.88p | 9.10p | 8.88p | 8.88p | 8241 |
| 14/01/2020 | 8.63p | 9.15p | 8.63p | 8.88p | 70464 |
| 13/01/2020 | 8.63p | 8.98p | 8.63p | 8.63p | 10000 |
| 10/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/01/2020 | 8.63p | 8.99p | 8.52p | 8.63p | 27555 |
| 08/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 114307 |
| 07/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/01/2020 | 8.63p | 8.63p | 8.36p | 8.63p | 37037 |
| 02/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 31/12/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 30/12/2019 | 8.50p | 8.63p | 8.50p | 8.63p | 300000 |
| 27/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 250000 |
| 23/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 140000 |
*Close Price adjusted for both dividends and splits