Manx Telecom (MANX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manx Telecom

Date Open High Low Close* Volume
01/08/2018 178.00p 179.82p 178.00p 179.50p 243042
31/07/2018 177.50p 179.00p 177.50p 178.00p 35523
30/07/2018 177.50p 179.50p 177.50p 177.50p 107139
27/07/2018 176.50p 178.00p 175.75p 177.50p 38118
26/07/2018 176.50p 179.80p 176.50p 177.00p 58367
25/07/2018 176.50p 177.00p 176.45p 176.50p 36464
24/07/2018 173.00p 177.60p 173.00p 176.50p 140270
23/07/2018 172.50p 174.99p 171.00p 173.00p 102848
20/07/2018 164.00p 175.00p 163.00p 172.50p 414161
19/07/2018 165.00p 165.00p 163.01p 164.00p 224122
18/07/2018 167.50p 169.00p 163.00p 165.00p 275435
17/07/2018 167.50p 167.95p 165.00p 167.50p 289111
16/07/2018 169.00p 169.00p 163.01p 167.50p 265866
13/07/2018 169.50p 171.50p 167.00p 169.00p 178979
12/07/2018 172.50p 174.00p 168.00p 169.50p 303403
11/07/2018 170.00p 172.00p 168.15p 170.00p 110651
10/07/2018 175.00p 175.00p 167.00p 170.00p 363638
09/07/2018 176.50p 176.90p 175.00p 175.50p 130939
06/07/2018 176.50p 177.00p 176.00p 176.50p 130651
05/07/2018 177.50p 178.00p 175.01p 176.50p 70276
04/07/2018 177.50p 178.75p 176.10p 177.50p 67896
03/07/2018 176.50p 179.99p 175.01p 177.50p 167314
02/07/2018 179.00p 180.00p 176.00p 176.50p 106153
29/06/2018 177.00p 180.00p 175.01p 179.00p 95897
28/06/2018 179.00p 179.50p 175.01p 177.00p 84759
27/06/2018 180.50p 184.00p 176.44p 178.00p 82671
26/06/2018 183.50p 183.50p 179.00p 180.50p 122797
25/06/2018 183.50p 184.40p 182.00p 183.50p 78087
22/06/2018 183.50p 183.90p 183.10p 183.50p 65454
21/06/2018 183.50p 184.72p 182.00p 183.50p 28955
20/06/2018 183.50p 184.99p 182.00p 183.50p 62764
19/06/2018 183.50p 185.00p 182.50p 184.00p 170349
18/06/2018 182.50p 184.99p 180.10p 183.50p 52187
15/06/2018 182.50p 183.70p 180.00p 182.50p 33957
14/06/2018 182.50p 183.75p 180.82p 182.50p 16158
13/06/2018 182.50p 185.00p 180.40p 182.50p 38873
12/06/2018 182.00p 183.90p 180.65p 182.50p 36657
11/06/2018 183.00p 183.90p 179.00p 182.00p 79409
08/06/2018 180.00p 184.99p 178.00p 184.00p 103089
07/06/2018 180.50p 181.00p 178.80p 180.00p 139144
06/06/2018 180.50p 181.42p 179.00p 180.50p 107754
05/06/2018 181.00p 182.00p 178.10p 181.00p 125331
04/06/2018 184.50p 184.95p 179.50p 180.50p 193866
01/06/2018 186.00p 187.50p 184.00p 184.50p 130026
31/05/2018 188.00p 189.00p 186.00p 186.00p 62642
30/05/2018 189.00p 189.75p 187.00p 188.00p 48013
29/05/2018 189.50p 190.40p 187.24p 189.00p 49504
25/05/2018 190.50p 192.00p 188.30p 189.50p 121910
24/05/2018 190.50p 190.50p 188.00p 190.50p 104618
23/05/2018 195.00p 196.99p 192.00p 194.00p 123345
22/05/2018 192.50p 196.99p 192.50p 195.00p 235629
21/05/2018 190.00p 193.50p 190.00p 192.50p 266220
18/05/2018 190.00p 191.50p 189.00p 190.00p 167680
17/05/2018 188.50p 190.40p 188.50p 190.00p 98218
16/05/2018 188.50p 189.00p 187.85p 188.50p 139324
15/05/2018 188.50p 189.99p 187.82p 188.50p 97743
14/05/2018 187.50p 190.00p 187.00p 188.50p 205413
11/05/2018 188.00p 188.75p 186.00p 187.50p 91465
10/05/2018 186.00p 189.00p 185.80p 188.00p 192755
09/05/2018 185.50p 186.00p 182.33p 185.50p 254501
08/05/2018 188.00p 188.00p 184.01p 185.50p 123408
04/05/2018 186.00p 188.00p 185.00p 188.00p 83162
03/05/2018 186.50p 188.00p 185.00p 186.00p 235270
02/05/2018 193.50p 193.50p 185.00p 186.00p 256529
01/05/2018 189.50p 194.20p 188.00p 193.50p 508858
30/04/2018 191.00p 195.00p 188.50p 195.00p 125932
27/04/2018 190.50p 191.17p 190.00p 191.00p 122245
26/04/2018 190.00p 191.00p 190.00p 190.50p 160163
25/04/2018 189.00p 191.00p 189.00p 190.00p 185708
24/04/2018 188.50p 190.00p 188.39p 188.50p 242581
23/04/2018 189.00p 190.00p 187.88p 188.50p 118468
20/04/2018 190.00p 190.00p 185.80p 189.00p 119047
19/04/2018 190.00p 190.98p 188.00p 190.00p 55917
18/04/2018 192.50p 192.80p 191.00p 191.00p 142711
17/04/2018 190.50p 195.00p 190.00p 192.50p 41283
16/04/2018 190.00p 190.99p 189.45p 190.50p 102972
13/04/2018 190.50p 190.50p 189.00p 190.00p 128911
12/04/2018 190.00p 194.99p 189.00p 191.00p 157470
11/04/2018 185.50p 192.00p 185.50p 190.00p 87022
10/04/2018 184.00p 190.00p 184.00p 188.00p 587557
09/04/2018 181.50p 185.00p 180.00p 184.00p 165522
06/04/2018 181.50p 182.90p 180.00p 181.50p 147645
05/04/2018 182.00p 183.00p 180.00p 181.50p 192078
04/04/2018 182.00p 182.77p 181.00p 182.00p 226429
03/04/2018 181.50p 182.77p 180.70p 182.00p 661888
29/03/2018 181.50p 182.90p 180.00p 181.50p 159705
28/03/2018 181.50p 182.30p 180.00p 182.00p 335644
27/03/2018 181.50p 182.00p 180.00p 181.00p 132829
26/03/2018 181.50p 182.00p 180.30p 181.50p 73474
23/03/2018 182.00p 182.50p 180.00p 181.50p 232072
22/03/2018 182.00p 183.00p 181.00p 181.00p 80149
21/03/2018 181.50p 183.00p 180.10p 182.00p 167008
20/03/2018 183.00p 183.50p 180.00p 181.50p 117049
19/03/2018 185.50p 185.50p 181.00p 182.00p 190146
16/03/2018 186.00p 187.00p 183.00p 185.50p 89633
15/03/2018 189.50p 189.50p 183.00p 186.00p 245154
14/03/2018 191.50p 192.50p 190.00p 191.00p 119789
13/03/2018 192.00p 192.80p 190.00p 191.50p 53399
12/03/2018 192.00p 194.00p 189.00p 191.00p 95243
09/03/2018 191.00p 193.00p 190.25p 192.00p 74339
08/03/2018 191.00p 192.50p 189.00p 191.00p 31657
07/03/2018 191.50p 193.00p 189.00p 191.50p 51213
06/03/2018 189.00p 192.50p 188.00p 191.50p 41321
05/03/2018 186.50p 190.00p 186.50p 189.00p 41721
02/03/2018 189.00p 189.50p 186.50p 186.50p 33156
01/03/2018 189.50p 190.00p 189.00p 189.50p 35035
28/02/2018 188.50p 190.00p 187.60p 189.50p 39110
27/02/2018 188.50p 189.00p 187.00p 188.50p 81990
26/02/2018 188.50p 190.00p 187.00p 188.50p 60483
23/02/2018 187.00p 189.50p 186.00p 188.50p 69872
22/02/2018 188.00p 189.00p 186.05p 187.00p 9777
21/02/2018 188.00p 188.00p 186.00p 188.00p 53035
20/02/2018 188.00p 188.00p 185.40p 188.00p 69651
19/02/2018 188.00p 189.20p 186.00p 188.00p 102219
16/02/2018 187.50p 189.50p 186.01p 188.00p 20138
15/02/2018 186.00p 188.75p 186.00p 187.50p 86370
14/02/2018 185.50p 187.00p 184.50p 186.00p 31188
13/02/2018 186.50p 187.00p 184.00p 185.50p 91539
12/02/2018 187.00p 187.87p 185.00p 186.50p 138444
09/02/2018 188.50p 188.70p 186.00p 187.00p 79941
08/02/2018 186.50p 190.00p 186.50p 188.50p 67025
07/02/2018 184.50p 187.01p 183.10p 186.50p 130068
06/02/2018 186.00p 187.00p 182.00p 184.50p 102605
05/02/2018 189.50p 190.00p 183.01p 186.50p 74582
02/02/2018 191.50p 192.50p 188.00p 189.50p 48937
01/02/2018 192.00p 194.00p 190.00p 191.00p 67918
31/01/2018 192.50p 195.00p 191.00p 192.00p 61735
30/01/2018 191.50p 194.00p 191.50p 192.50p 136871
29/01/2018 190.50p 194.50p 189.99p 191.50p 90940
26/01/2018 189.50p 192.35p 188.86p 190.50p 117624
25/01/2018 190.50p 190.75p 189.25p 189.50p 121881
24/01/2018 191.00p 192.00p 189.00p 190.50p 138670
23/01/2018 191.50p 192.40p 190.01p 191.00p 186676
22/01/2018 187.00p 193.00p 186.85p 192.00p 201487
19/01/2018 185.50p 188.00p 183.00p 187.00p 284301
18/01/2018 184.00p 186.90p 183.00p 185.50p 133244
17/01/2018 187.00p 187.78p 183.00p 184.00p 72546
16/01/2018 190.50p 190.50p 185.00p 187.00p 189422
15/01/2018 191.00p 191.50p 188.10p 190.50p 103275
12/01/2018 193.00p 195.00p 189.20p 191.00p 107160
11/01/2018 193.50p 195.00p 191.99p 194.00p 31195
10/01/2018 192.50p 194.99p 191.99p 193.50p 39326
09/01/2018 192.00p 194.64p 190.00p 192.50p 101983
08/01/2018 192.00p 194.00p 190.10p 192.00p 101794
05/01/2018 194.50p 194.50p 190.15p 192.00p 310977
04/01/2018 196.00p 197.00p 193.00p 194.50p 105972
03/01/2018 193.00p 197.00p 192.00p 195.50p 81074
02/01/2018 193.50p 195.45p 191.00p 193.00p 144656
29/12/2017 191.50p 194.80p 190.90p 193.00p 28356
28/12/2017 191.00p 192.85p 188.01p 191.50p 54476
27/12/2017 191.50p 194.00p 190.00p 191.00p 36567
22/12/2017 192.00p 193.00p 190.00p 191.50p 21008
21/12/2017 193.00p 195.00p 190.01p 192.00p 48066
20/12/2017 194.50p 198.00p 192.00p 193.50p 30902
19/12/2017 195.50p 196.80p 194.00p 194.50p 44921
18/12/2017 194.50p 196.50p 194.50p 195.50p 42762
15/12/2017 193.00p 195.99p 193.00p 194.50p 30053
14/12/2017 192.50p 194.00p 191.25p 193.00p 57673
13/12/2017 192.00p 193.00p 192.00p 192.00p 37304
12/12/2017 191.50p 193.00p 191.50p 192.00p 20465
11/12/2017 190.00p 193.00p 188.10p 191.50p 137897
08/12/2017 189.50p 193.00p 188.05p 190.00p 45767
07/12/2017 189.00p 190.00p 187.00p 189.00p 22663
06/12/2017 191.00p 191.60p 189.00p 189.00p 41317
05/12/2017 192.50p 193.00p 190.00p 191.00p 45280
04/12/2017 195.00p 195.75p 192.00p 192.00p 73909
01/12/2017 195.00p 196.00p 194.00p 195.00p 40708
30/11/2017 196.50p 200.00p 195.00p 195.00p 98774
29/11/2017 196.50p 197.90p 195.00p 196.50p 113941
28/11/2017 194.50p 196.50p 193.50p 196.50p 63684
27/11/2017 194.50p 196.00p 194.30p 194.50p 66324
24/11/2017 195.00p 196.00p 194.00p 194.50p 73451
23/11/2017 194.00p 196.00p 193.00p 195.00p 29842
22/11/2017 194.00p 196.00p 193.00p 194.00p 5876
21/11/2017 195.50p 198.00p 192.00p 194.00p 262977
20/11/2017 197.00p 198.00p 196.00p 196.00p 66256
17/11/2017 194.00p 199.00p 194.00p 197.00p 1634820
16/11/2017 192.50p 195.00p 191.00p 194.00p 51769
15/11/2017 192.50p 194.80p 190.00p 192.50p 144027
14/11/2017 192.50p 196.00p 191.00p 192.50p 73808
13/11/2017 192.50p 195.00p 190.00p 192.50p 56876
10/11/2017 192.50p 195.00p 191.00p 192.50p 33674
09/11/2017 192.50p 195.00p 192.00p 192.50p 43950
08/11/2017 192.50p 195.00p 192.00p 193.50p 54362
07/11/2017 195.50p 197.00p 190.60p 192.50p 379967
06/11/2017 195.00p 197.00p 194.00p 195.50p 54014
03/11/2017 193.00p 197.00p 193.00p 195.00p 50230
02/11/2017 193.00p 195.00p 192.00p 193.00p 9340
01/11/2017 193.00p 195.00p 192.20p 193.00p 57531
31/10/2017 193.00p 195.00p 191.25p 193.00p 75433
30/10/2017 192.50p 195.00p 191.50p 193.00p 73334
27/10/2017 192.50p 194.00p 192.00p 192.50p 44945
26/10/2017 193.00p 194.00p 191.49p 192.50p 114737
25/10/2017 193.50p 194.00p 191.99p 193.00p 58906
24/10/2017 189.50p 194.00p 189.50p 193.00p 80558
23/10/2017 189.50p 191.70p 187.00p 189.50p 46765
20/10/2017 192.00p 193.80p 188.50p 189.50p 49326
19/10/2017 191.50p 194.00p 190.00p 192.00p 121561
18/10/2017 191.50p 194.00p 189.00p 191.50p 45687
17/10/2017 189.50p 193.00p 188.60p 191.00p 87680

*Close Price adjusted for both dividends and splits