Manx Telecom (MANX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/12/2016 200.50p 200.50p 199.50p 200.50p 95728
29/12/2016 200.50p 200.50p 199.50p 200.50p 57502
28/12/2016 200.50p 200.50p 199.50p 200.50p 74683
23/12/2016 200.50p 200.50p 199.50p 200.50p 33212
22/12/2016 200.50p 202.00p 200.00p 200.50p 143462
21/12/2016 200.50p 202.00p 199.10p 200.50p 779458
20/12/2016 200.00p 201.00p 198.00p 200.50p 103249
19/12/2016 200.00p 200.40p 199.00p 200.00p 143603
16/12/2016 200.00p 201.00p 199.30p 200.00p 223278
15/12/2016 200.00p 200.75p 199.00p 200.00p 298045
14/12/2016 202.00p 202.00p 199.00p 200.00p 130235
13/12/2016 200.50p 203.00p 200.00p 202.00p 98598
12/12/2016 202.00p 204.00p 199.50p 200.50p 225717
09/12/2016 201.00p 204.00p 200.00p 203.00p 134640
08/12/2016 202.00p 202.90p 199.50p 201.00p 854625
07/12/2016 205.00p 205.00p 202.00p 202.00p 270770
06/12/2016 204.50p 206.00p 203.25p 205.00p 184822
05/12/2016 205.00p 207.00p 200.00p 204.50p 113797
02/12/2016 206.00p 206.00p 202.00p 205.00p 95265
01/12/2016 206.00p 207.00p 205.00p 206.00p 50109
30/11/2016 206.50p 206.50p 205.00p 206.00p 122800
29/11/2016 207.50p 208.00p 204.00p 206.50p 135455
28/11/2016 207.50p 208.50p 206.00p 207.50p 124790
25/11/2016 207.50p 207.50p 206.00p 207.50p 59550
24/11/2016 207.50p 207.50p 206.00p 207.50p 126156
23/11/2016 212.00p 212.00p 205.00p 207.00p 241007
22/11/2016 213.00p 214.00p 211.00p 212.00p 187009
21/11/2016 213.50p 215.00p 211.17p 213.00p 76858
18/11/2016 217.00p 217.90p 210.00p 213.50p 246767
17/11/2016 217.50p 218.50p 216.00p 217.00p 86100
16/11/2016 213.50p 221.60p 213.50p 217.50p 316372
15/11/2016 208.50p 215.90p 208.50p 213.50p 402184
14/11/2016 208.00p 210.00p 206.00p 207.00p 135913
11/11/2016 206.50p 210.00p 205.00p 208.00p 58464
10/11/2016 206.00p 208.95p 205.82p 206.50p 31102
09/11/2016 202.50p 206.70p 200.50p 206.00p 95807
08/11/2016 205.00p 206.00p 202.00p 204.00p 90415
07/11/2016 206.00p 207.45p 204.00p 205.00p 118318
04/11/2016 207.00p 208.95p 204.00p 206.00p 127316
03/11/2016 208.00p 209.00p 206.00p 207.00p 53126
02/11/2016 208.00p 210.00p 204.54p 208.00p 185405
01/11/2016 207.50p 209.90p 205.79p 208.00p 689724
31/10/2016 205.00p 210.00p 203.80p 207.50p 72371
28/10/2016 204.50p 207.00p 202.78p 205.00p 36899
27/10/2016 205.50p 206.95p 202.00p 204.50p 29350
26/10/2016 205.50p 208.00p 203.00p 205.50p 39658
25/10/2016 205.50p 208.00p 203.60p 205.50p 47586
24/10/2016 203.50p 208.00p 202.15p 205.50p 318282
21/10/2016 204.50p 204.50p 202.00p 203.50p 802561
20/10/2016 203.50p 206.00p 202.10p 204.50p 34957
19/10/2016 202.50p 206.00p 201.50p 203.50p 43206
18/10/2016 203.50p 204.50p 201.10p 202.50p 328497
17/10/2016 207.50p 208.73p 202.50p 203.50p 152806
14/10/2016 207.00p 209.00p 206.01p 207.50p 87520
13/10/2016 206.00p 209.80p 206.00p 207.00p 128956
12/10/2016 207.00p 209.00p 205.00p 207.50p 102456
11/10/2016 207.00p 209.00p 207.00p 207.00p 55038
10/10/2016 208.50p 209.00p 206.94p 207.00p 137434
07/10/2016 207.00p 212.00p 206.66p 208.50p 241764
06/10/2016 207.00p 209.00p 204.94p 207.00p 133564
05/10/2016 207.50p 209.00p 205.57p 207.00p 202150
04/10/2016 208.50p 212.00p 207.00p 207.50p 424919
03/10/2016 208.00p 209.50p 207.00p 208.50p 65002
30/09/2016 209.50p 211.50p 206.00p 208.00p 197619
29/09/2016 211.50p 211.95p 207.00p 209.50p 76514
28/09/2016 202.50p 212.50p 200.20p 211.50p 1911547
27/09/2016 202.50p 203.50p 200.00p 202.50p 182533
26/09/2016 202.50p 203.00p 200.00p 202.50p 365134
23/09/2016 202.50p 204.00p 199.94p 202.50p 175005
22/09/2016 202.50p 205.00p 200.00p 202.50p 39419
21/09/2016 200.00p 203.75p 199.00p 202.50p 88392
20/09/2016 203.00p 204.50p 198.52p 200.00p 188641
19/09/2016 202.50p 205.00p 199.94p 203.00p 186246
16/09/2016 201.00p 205.00p 200.15p 202.50p 95396
15/09/2016 200.00p 205.00p 198.50p 205.00p 121772
14/09/2016 200.00p 202.60p 198.00p 200.00p 32504
13/09/2016 202.00p 202.00p 198.00p 200.00p 64742
12/09/2016 202.00p 203.45p 199.25p 202.00p 46612
09/09/2016 201.00p 204.57p 200.00p 202.00p 138508
08/09/2016 200.50p 202.00p 199.01p 200.50p 148060
07/09/2016 198.00p 202.00p 197.71p 200.50p 46899
06/09/2016 200.00p 200.06p 196.55p 198.00p 58740
05/09/2016 202.00p 202.80p 199.00p 200.00p 86863
02/09/2016 198.50p 204.06p 198.50p 202.00p 73674
01/09/2016 199.00p 199.10p 194.25p 195.00p 121638
31/08/2016 204.00p 204.00p 198.00p 199.00p 86134
30/08/2016 203.00p 204.00p 202.00p 204.00p 63921
26/08/2016 203.50p 205.00p 202.00p 203.00p 133694
25/08/2016 199.50p 205.00p 198.00p 199.00p 232526
24/08/2016 199.00p 202.00p 197.00p 199.50p 153246
23/08/2016 198.00p 201.00p 196.40p 199.00p 80554
22/08/2016 198.00p 199.40p 196.00p 198.00p 187436
19/08/2016 198.00p 200.06p 196.01p 198.00p 67178
18/08/2016 200.00p 200.40p 195.00p 198.00p 99978
17/08/2016 198.50p 200.06p 197.01p 200.00p 45713
16/08/2016 200.50p 201.00p 197.00p 199.00p 183232
15/08/2016 200.00p 202.90p 198.55p 200.50p 69980
12/08/2016 200.50p 202.95p 198.00p 200.50p 144513
11/08/2016 201.50p 203.00p 198.00p 200.00p 59006
10/08/2016 199.00p 203.00p 198.70p 201.50p 164236
09/08/2016 198.50p 202.00p 197.35p 199.00p 77185
08/08/2016 198.50p 201.25p 196.13p 198.50p 234068
05/08/2016 196.00p 199.06p 194.50p 198.00p 298833
04/08/2016 198.50p 200.00p 193.01p 196.00p 224594
03/08/2016 200.50p 200.50p 197.00p 198.50p 89003
02/08/2016 203.00p 203.00p 200.00p 200.50p 115417
01/08/2016 203.00p 203.44p 201.00p 203.00p 48560
29/07/2016 204.50p 204.50p 201.00p 203.00p 184830
28/07/2016 205.00p 206.00p 203.00p 204.50p 117325
27/07/2016 206.50p 207.00p 204.32p 205.00p 76033
26/07/2016 208.00p 208.20p 205.00p 206.50p 40157
25/07/2016 208.00p 210.06p 206.00p 208.00p 109299
22/07/2016 207.00p 210.06p 206.00p 208.00p 37502
21/07/2016 209.00p 211.80p 205.00p 207.00p 268499
20/07/2016 207.00p 210.95p 205.00p 209.00p 182085
19/07/2016 202.50p 209.00p 202.15p 207.00p 63590
18/07/2016 202.00p 204.06p 200.57p 201.50p 36680
15/07/2016 197.50p 204.00p 196.90p 202.00p 266739
14/07/2016 194.00p 199.06p 194.00p 197.50p 64290
13/07/2016 196.00p 196.95p 192.55p 194.00p 76648
12/07/2016 197.50p 198.90p 196.50p 196.50p 97164
11/07/2016 195.50p 199.00p 193.55p 197.50p 70143
08/07/2016 188.00p 197.06p 187.52p 195.50p 64166
07/07/2016 184.50p 190.00p 178.00p 188.00p 307403
06/07/2016 194.50p 195.91p 182.00p 184.50p 589751
05/07/2016 197.00p 198.00p 193.00p 194.50p 175197
04/07/2016 198.00p 199.00p 195.01p 197.00p 95121
01/07/2016 198.00p 199.00p 197.05p 198.00p 359561
30/06/2016 198.50p 200.00p 198.00p 198.00p 159119
29/06/2016 202.00p 204.00p 200.00p 203.00p 223507
28/06/2016 194.00p 204.00p 192.01p 202.00p 175952
27/06/2016 202.50p 203.00p 188.30p 194.00p 233212
24/06/2016 202.50p 206.96p 196.01p 203.00p 259853
23/06/2016 209.50p 210.00p 207.80p 209.00p 450311
22/06/2016 206.00p 213.00p 206.00p 209.50p 187797
21/06/2016 205.50p 208.00p 205.50p 206.00p 56049
20/06/2016 201.50p 208.00p 201.50p 205.50p 120351
17/06/2016 200.00p 203.00p 199.01p 201.50p 222485
16/06/2016 198.00p 200.90p 196.01p 200.00p 691679
15/06/2016 195.00p 201.06p 194.01p 199.00p 709217
14/06/2016 204.00p 204.00p 194.20p 194.50p 178066
13/06/2016 207.00p 207.00p 201.00p 204.00p 36384
10/06/2016 206.00p 209.06p 204.80p 207.00p 471855
09/06/2016 203.50p 208.00p 203.50p 206.00p 730361
08/06/2016 203.50p 205.00p 200.15p 203.50p 114655
07/06/2016 201.00p 205.00p 200.01p 203.50p 661165
06/06/2016 199.50p 201.95p 196.17p 201.00p 620022
03/06/2016 200.50p 207.50p 199.00p 199.50p 566920
02/06/2016 197.50p 200.90p 197.25p 200.50p 424776
01/06/2016 205.50p 206.00p 197.15p 197.50p 406849
31/05/2016 209.00p 209.35p 197.30p 205.50p 589537
27/05/2016 209.50p 210.00p 208.05p 209.00p 351896
26/05/2016 218.00p 218.00p 208.00p 209.50p 278385
25/05/2016 222.50p 224.00p 219.15p 221.00p 296102
24/05/2016 216.00p 222.95p 215.50p 221.50p 299159
23/05/2016 218.50p 219.00p 215.00p 216.00p 177975
20/05/2016 222.00p 222.90p 217.00p 218.50p 299129
19/05/2016 216.50p 224.00p 216.00p 222.00p 382710
18/05/2016 213.50p 218.90p 212.50p 216.00p 578795
17/05/2016 211.50p 213.35p 210.66p 213.00p 918399
16/05/2016 212.00p 212.06p 210.05p 211.50p 114094
13/05/2016 209.50p 214.00p 207.00p 212.00p 219066
12/05/2016 211.00p 212.00p 207.82p 209.50p 74307
11/05/2016 211.00p 211.84p 209.63p 211.00p 244981
10/05/2016 211.00p 212.00p 209.00p 211.00p 749039
09/05/2016 211.50p 212.00p 209.88p 211.00p 257210
06/05/2016 212.00p 213.00p 209.50p 211.50p 124685
05/05/2016 211.50p 214.00p 211.50p 212.00p 759577
04/05/2016 211.50p 213.00p 210.75p 211.50p 226606
03/05/2016 212.00p 213.00p 210.60p 211.50p 284697
29/04/2016 211.00p 213.00p 210.50p 212.00p 392046
28/04/2016 211.00p 212.50p 209.00p 211.00p 116688
27/04/2016 209.50p 211.00p 209.50p 210.00p 313508
26/04/2016 211.00p 212.00p 207.00p 211.00p 174641
25/04/2016 212.00p 214.00p 210.00p 212.00p 259996
22/04/2016 211.00p 214.00p 210.00p 212.00p 2225833
21/04/2016 211.00p 212.00p 210.00p 211.00p 569707
20/04/2016 211.50p 213.00p 210.00p 211.00p 407482
19/04/2016 212.00p 212.50p 210.00p 211.50p 1272850
18/04/2016 210.00p 213.00p 209.35p 212.00p 407657
15/04/2016 210.00p 211.00p 209.00p 210.00p 855656
14/04/2016 211.00p 211.45p 208.20p 210.00p 247086
13/04/2016 210.00p 212.00p 210.00p 211.00p 609466
12/04/2016 208.50p 210.75p 208.50p 210.00p 437698
11/04/2016 211.50p 211.50p 206.00p 208.50p 275892
08/04/2016 211.50p 212.50p 209.99p 211.50p 848138
07/04/2016 212.50p 213.90p 210.20p 211.50p 320742
06/04/2016 212.00p 213.90p 210.00p 212.50p 490045
05/04/2016 215.00p 215.00p 210.00p 210.00p 128786
04/04/2016 215.00p 216.00p 214.00p 215.00p 414721
01/04/2016 215.00p 215.99p 214.64p 215.00p 296685
31/03/2016 214.50p 215.99p 213.30p 215.00p 300054
30/03/2016 215.50p 217.50p 212.78p 213.50p 563075
29/03/2016 214.00p 214.00p 212.00p 213.00p 100440
24/03/2016 214.00p 214.05p 210.00p 214.00p 130256
23/03/2016 214.00p 216.00p 212.70p 214.00p 68284
22/03/2016 213.00p 214.06p 211.50p 214.00p 102710
21/03/2016 213.00p 215.06p 211.30p 213.00p 186747
18/03/2016 214.50p 215.00p 211.44p 213.00p 88841
17/03/2016 217.00p 217.50p 212.00p 214.00p 171885

*Close Price adjusted for both dividends and splits