Manx Telecom (MANX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/10/2017 189.00p 192.01p 186.99p 190.00p 62374
13/10/2017 189.00p 189.00p 188.00p 189.00p 40039
12/10/2017 191.50p 192.50p 189.00p 189.00p 90529
11/10/2017 193.00p 193.00p 192.00p 192.50p 3035090
10/10/2017 193.50p 193.50p 193.00p 193.00p 81237
09/10/2017 194.50p 194.50p 193.00p 193.50p 160165
06/10/2017 194.50p 194.50p 194.50p 194.50p 136004
05/10/2017 194.50p 194.50p 194.50p 194.50p 55080
04/10/2017 194.50p 194.50p 194.50p 194.50p 83928
03/10/2017 194.50p 194.50p 194.50p 194.50p 80068
02/10/2017 194.50p 194.50p 194.50p 194.50p 95301
29/09/2017 194.50p 194.50p 194.50p 194.50p 43054
28/09/2017 194.50p 194.50p 194.50p 194.50p 34319
27/09/2017 194.50p 197.00p 194.50p 194.50p 321
26/09/2017 194.50p 194.50p 194.50p 194.50p 91899
25/09/2017 194.50p 194.50p 194.50p 194.50p 126336
22/09/2017 195.00p 195.00p 194.50p 194.50p 129801
21/09/2017 197.50p 197.50p 195.00p 195.00p 163165
20/09/2017 198.50p 198.50p 197.50p 197.50p 132110
19/09/2017 197.00p 198.50p 197.00p 198.50p 53437
18/09/2017 198.00p 198.00p 196.50p 197.00p 143150
15/09/2017 198.00p 199.00p 198.00p 198.00p 313394
14/09/2017 196.00p 198.50p 196.00p 198.00p 24143
13/09/2017 194.00p 197.00p 194.00p 196.50p 127536
12/09/2017 197.00p 197.50p 189.50p 194.00p 228477
11/09/2017 196.50p 197.50p 196.00p 197.50p 76634
08/09/2017 196.50p 196.50p 196.50p 196.50p 39006
07/09/2017 196.50p 196.50p 196.50p 196.50p 36130
06/09/2017 197.50p 197.50p 196.50p 196.50p 54932
05/09/2017 197.50p 197.50p 197.50p 197.50p 86424
04/09/2017 198.50p 198.50p 197.50p 197.50p 49469
01/09/2017 198.00p 198.50p 197.00p 198.50p 140697
31/08/2017 198.00p 198.50p 198.00p 198.00p 1000
30/08/2017 197.50p 198.00p 197.50p 198.00p 86527
29/08/2017 197.75p 198.50p 196.00p 197.50p 188530
25/08/2017 197.50p 198.00p 197.50p 197.75p 149376
24/08/2017 199.00p 199.00p 196.00p 197.50p 139727
23/08/2017 200.00p 200.00p 199.00p 199.00p 97733
22/08/2017 197.50p 200.00p 197.50p 200.00p 122402
21/08/2017 192.00p 197.50p 192.00p 197.50p 1535
18/08/2017 193.00p 195.00p 191.00p 192.00p 142292
17/08/2017 194.00p 194.50p 192.50p 193.00p 81225
16/08/2017 194.50p 195.50p 194.50p 194.50p 121305
15/08/2017 193.00p 195.00p 191.00p 194.50p 102086
14/08/2017 187.00p 194.00p 187.00p 193.00p 239563
11/08/2017 182.50p 187.00p 182.50p 187.00p 5568
10/08/2017 186.00p 188.00p 178.00p 182.50p 162775
09/08/2017 186.50p 188.00p 186.50p 188.00p 5601
08/08/2017 180.50p 186.00p 180.50p 186.00p 93697
07/08/2017 180.50p 180.50p 177.50p 180.50p 142994
04/08/2017 175.00p 180.50p 174.50p 180.50p 210655
03/08/2017 174.50p 174.50p 172.00p 174.50p 481077
02/08/2017 174.00p 174.00p 172.00p 172.00p 3150
01/08/2017 178.50p 178.50p 174.00p 174.00p 360371
31/07/2017 179.50p 179.50p 178.50p 178.50p 182411
28/07/2017 175.50p 179.50p 175.50p 179.50p 305105
27/07/2017 181.00p 181.00p 171.50p 175.50p 596171
26/07/2017 182.00p 182.00p 180.50p 181.00p 110369
25/07/2017 181.50p 182.00p 181.50p 182.00p 283588
24/07/2017 185.00p 185.00p 180.50p 181.50p 421585
21/07/2017 187.00p 187.00p 184.00p 185.00p 52975
20/07/2017 186.50p 187.00p 186.50p 187.00p 289
19/07/2017 189.50p 189.50p 185.50p 186.50p 114136
18/07/2017 191.50p 191.50p 188.50p 189.50p 36650
17/07/2017 193.00p 193.00p 190.00p 190.00p 490
14/07/2017 194.00p 194.00p 193.00p 193.00p 85648
13/07/2017 193.50p 194.00p 193.00p 194.00p 134651
12/07/2017 192.00p 193.00p 190.00p 193.00p 163557
11/07/2017 188.50p 190.00p 188.50p 190.00p 98618
10/07/2017 187.50p 188.50p 186.00p 188.50p 98173
07/07/2017 188.50p 189.00p 187.50p 187.50p 55720
06/07/2017 188.50p 189.00p 188.50p 189.00p 2682
05/07/2017 188.50p 188.50p 188.50p 188.50p 30302
04/07/2017 190.00p 190.00p 188.50p 188.50p 109141
03/07/2017 191.00p 192.00p 190.00p 190.00p 116327
30/06/2017 191.50p 192.00p 191.50p 192.00p 31617
29/06/2017 191.50p 191.50p 191.50p 191.50p 38975
28/06/2017 191.50p 191.50p 191.50p 191.50p 89700
27/06/2017 191.00p 192.00p 191.00p 191.50p 192505
26/06/2017 189.50p 192.00p 189.50p 192.00p 5793
23/06/2017 189.00p 189.50p 189.00p 189.50p 82090
22/06/2017 189.00p 189.00p 189.00p 189.00p 0
21/06/2017 189.50p 189.50p 188.50p 189.00p 0
20/06/2017 190.50p 190.50p 189.00p 189.50p 0
19/06/2017 191.50p 191.50p 190.50p 190.50p 0
16/06/2017 191.00p 192.51p 190.00p 191.50p 147288
15/06/2017 195.00p 195.00p 189.02p 191.00p 116768
14/06/2017 195.00p 196.00p 193.00p 195.00p 68056
13/06/2017 196.00p 197.06p 193.00p 195.00p 112042
12/06/2017 197.00p 197.50p 195.00p 196.00p 104417
09/06/2017 197.00p 198.00p 196.00p 197.00p 57538
08/06/2017 197.00p 197.00p 196.00p 197.00p 22712
07/06/2017 198.50p 198.50p 194.00p 197.00p 105090
06/06/2017 198.50p 200.00p 197.00p 200.00p 133881
05/06/2017 199.00p 199.00p 196.20p 198.50p 92402
02/06/2017 199.00p 199.00p 198.00p 199.00p 118382
01/06/2017 199.00p 199.00p 198.00p 199.00p 85038
31/05/2017 199.00p 199.00p 198.00p 199.00p 51731
30/05/2017 198.00p 200.00p 196.00p 199.00p 533224
26/05/2017 196.00p 198.75p 194.00p 198.00p 228539
25/05/2017 203.00p 203.00p 193.08p 196.00p 253615
24/05/2017 207.50p 207.70p 205.00p 207.00p 156519
23/05/2017 207.50p 209.00p 206.03p 207.50p 95339
22/05/2017 206.50p 209.00p 206.00p 207.50p 136983
19/05/2017 202.50p 207.00p 201.05p 206.00p 91522
18/05/2017 202.00p 202.50p 201.00p 202.50p 55090
17/05/2017 201.00p 202.99p 200.10p 202.00p 212767
16/05/2017 201.00p 201.00p 200.00p 201.00p 88519
15/05/2017 201.50p 201.75p 200.00p 201.00p 116736
12/05/2017 200.50p 202.00p 199.00p 201.00p 4182482
11/05/2017 200.50p 201.51p 198.99p 200.50p 60498
10/05/2017 200.50p 201.01p 198.99p 200.50p 74802
09/05/2017 200.50p 202.01p 198.99p 200.50p 82043
08/05/2017 200.50p 201.00p 199.00p 200.50p 844859
05/05/2017 200.50p 202.01p 198.99p 200.50p 140402
04/05/2017 200.50p 202.01p 198.99p 200.50p 48804
03/05/2017 200.50p 202.06p 199.00p 200.50p 155999
02/05/2017 201.50p 202.06p 198.39p 200.50p 179914
28/04/2017 201.00p 203.06p 199.99p 201.50p 156125
27/04/2017 200.50p 202.06p 199.00p 200.50p 78829
26/04/2017 201.00p 202.01p 199.25p 201.00p 160397
25/04/2017 202.50p 202.50p 199.99p 201.00p 100596
24/04/2017 203.00p 204.51p 200.00p 202.50p 88967
21/04/2017 203.00p 204.01p 201.00p 203.00p 116041
20/04/2017 201.50p 204.01p 200.24p 203.00p 175119
19/04/2017 200.50p 203.01p 199.49p 201.50p 121589
18/04/2017 200.50p 202.01p 198.99p 200.50p 272408
13/04/2017 200.00p 201.76p 197.99p 200.50p 138198
12/04/2017 200.50p 202.01p 199.00p 200.50p 124128
11/04/2017 200.50p 201.76p 199.00p 200.50p 229463
10/04/2017 200.50p 201.00p 199.00p 200.50p 121979
07/04/2017 201.00p 201.00p 198.99p 199.50p 133130
06/04/2017 200.50p 202.00p 198.22p 200.00p 253287
05/04/2017 198.00p 201.01p 196.99p 200.00p 504344
04/04/2017 198.00p 200.75p 196.00p 198.00p 839207
03/04/2017 196.00p 199.99p 195.00p 198.00p 130470
31/03/2017 196.00p 198.00p 194.00p 196.00p 134616
30/03/2017 196.00p 198.00p 194.00p 196.00p 125498
29/03/2017 196.50p 197.01p 194.00p 196.00p 320250
28/03/2017 195.50p 197.50p 193.99p 196.50p 375032
27/03/2017 195.50p 195.99p 192.00p 195.50p 171132
24/03/2017 195.50p 196.50p 194.49p 195.50p 71581
23/03/2017 195.50p 197.00p 194.49p 195.50p 176919
22/03/2017 195.50p 196.50p 194.03p 195.50p 763495
21/03/2017 196.50p 196.80p 194.00p 195.50p 197897
20/03/2017 196.50p 200.01p 192.00p 200.00p 194738
17/03/2017 196.50p 198.01p 195.00p 198.00p 85303
16/03/2017 196.50p 198.00p 194.99p 196.50p 361271
15/03/2017 195.50p 197.75p 195.00p 196.50p 92509
14/03/2017 195.50p 198.00p 193.60p 195.50p 72386
13/03/2017 196.50p 197.99p 195.00p 195.50p 64839
10/03/2017 195.50p 198.00p 194.00p 196.50p 36248
09/03/2017 196.50p 197.00p 193.00p 195.50p 78941
08/03/2017 196.00p 198.01p 194.49p 198.00p 97744
07/03/2017 197.00p 200.01p 193.00p 200.00p 255370
06/03/2017 197.00p 205.00p 195.00p 205.00p 60563
03/03/2017 197.00p 202.76p 195.00p 202.75p 50926
02/03/2017 197.50p 199.00p 195.00p 197.00p 42722
01/03/2017 193.50p 199.09p 191.49p 197.00p 189582
28/02/2017 196.50p 202.26p 192.30p 202.25p 110253
27/02/2017 197.50p 199.00p 195.00p 196.50p 49399
24/02/2017 197.50p 200.01p 195.00p 200.00p 44427
23/02/2017 199.00p 200.01p 195.00p 200.00p 58320
22/02/2017 199.00p 204.01p 196.60p 204.00p 227010
21/02/2017 198.50p 201.00p 197.24p 199.00p 316108
20/02/2017 198.50p 199.75p 197.45p 199.00p 279666
17/02/2017 197.50p 199.00p 197.25p 198.00p 338981
16/02/2017 197.50p 198.00p 197.19p 197.50p 54280
15/02/2017 197.00p 198.01p 195.99p 198.00p 235923
14/02/2017 197.50p 198.00p 195.65p 197.00p 160144
13/02/2017 195.00p 198.00p 194.50p 198.00p 154045
10/02/2017 195.50p 195.99p 193.99p 195.00p 85853
09/02/2017 194.50p 197.00p 194.00p 195.50p 60166
08/02/2017 195.00p 195.00p 194.00p 194.50p 118322
07/02/2017 196.00p 200.76p 194.00p 200.75p 53448
06/02/2017 195.50p 196.00p 193.15p 195.00p 132500
03/02/2017 197.50p 197.75p 194.00p 195.50p 98850
02/02/2017 198.00p 199.76p 193.50p 197.50p 86043
01/02/2017 196.00p 200.00p 193.82p 198.00p 250625
31/01/2017 199.00p 204.76p 195.25p 204.75p 102211
30/01/2017 199.00p 200.50p 197.00p 199.00p 100788
27/01/2017 199.00p 201.00p 197.00p 199.00p 77111
26/01/2017 199.50p 200.00p 197.00p 199.00p 165366
25/01/2017 199.50p 201.00p 197.00p 199.50p 180395
24/01/2017 200.00p 202.00p 197.00p 199.50p 85700
23/01/2017 199.50p 202.00p 198.00p 200.00p 123750
20/01/2017 199.50p 201.99p 197.20p 199.50p 63624
19/01/2017 199.50p 201.00p 197.00p 199.50p 73960
18/01/2017 200.00p 201.00p 197.00p 199.50p 153702
17/01/2017 199.00p 202.00p 197.10p 200.00p 250019
16/01/2017 198.50p 201.00p 197.00p 199.00p 155918
13/01/2017 200.00p 201.50p 193.30p 198.50p 211548
12/01/2017 199.50p 199.50p 197.00p 199.00p 101146
11/01/2017 200.50p 200.50p 197.00p 199.50p 117278
10/01/2017 199.00p 201.70p 198.65p 200.50p 88839
09/01/2017 200.50p 200.50p 197.30p 199.00p 98249
06/01/2017 200.50p 202.00p 199.15p 200.50p 255080
05/01/2017 200.50p 202.00p 197.50p 200.50p 165232
04/01/2017 200.50p 202.00p 199.20p 200.50p 157535
03/01/2017 200.50p 201.00p 199.20p 200.50p 542015

*Close Price adjusted for both dividends and splits