Manx Telecom (MANX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/03/2016 217.00p 218.65p 215.80p 217.00p 173047
15/03/2016 217.00p 219.00p 216.15p 217.00p 109292
14/03/2016 216.50p 217.99p 215.19p 217.00p 71175
11/03/2016 216.50p 217.20p 215.10p 216.50p 89193
10/03/2016 217.00p 217.25p 215.10p 216.50p 29677
09/03/2016 216.50p 217.45p 216.00p 217.00p 61276
08/03/2016 216.50p 217.50p 215.00p 216.50p 337794
07/03/2016 215.50p 218.00p 214.55p 216.50p 206373
04/03/2016 214.00p 216.00p 213.00p 215.00p 148327
03/03/2016 215.00p 216.00p 212.00p 214.00p 164790
02/03/2016 215.00p 216.80p 214.67p 215.00p 143997
01/03/2016 212.00p 216.00p 211.05p 215.00p 282545
29/02/2016 210.50p 213.99p 209.00p 212.00p 85384
26/02/2016 208.50p 212.00p 207.50p 210.50p 30470
25/02/2016 208.00p 210.00p 206.60p 208.50p 52075
24/02/2016 207.00p 210.00p 206.00p 208.00p 53811
23/02/2016 210.00p 211.00p 206.00p 207.00p 158494
22/02/2016 206.50p 214.99p 206.12p 210.00p 173299
19/02/2016 206.50p 210.00p 206.00p 206.50p 73915
18/02/2016 206.50p 207.80p 205.66p 206.50p 84049
17/02/2016 206.50p 207.50p 205.60p 206.50p 116947
16/02/2016 207.50p 209.00p 205.02p 206.50p 174589
15/02/2016 202.50p 212.00p 202.50p 207.50p 548433
12/02/2016 199.00p 205.00p 197.18p 202.50p 104554
11/02/2016 200.00p 200.00p 198.00p 198.00p 18734
10/02/2016 200.50p 201.00p 199.00p 200.00p 38752
09/02/2016 201.50p 203.00p 197.55p 199.50p 138371
08/02/2016 203.50p 204.00p 200.10p 201.50p 121429
05/02/2016 205.50p 207.80p 202.70p 203.50p 41655
04/02/2016 203.50p 206.00p 203.02p 205.50p 155645
03/02/2016 200.50p 204.99p 200.50p 203.50p 121447
02/02/2016 202.00p 202.30p 199.00p 200.50p 153567
01/02/2016 202.50p 203.20p 200.00p 202.00p 112229
29/01/2016 203.50p 205.06p 202.00p 202.50p 100228
28/01/2016 204.50p 205.00p 202.02p 203.50p 52188
27/01/2016 204.00p 205.00p 202.00p 204.50p 58508
26/01/2016 202.50p 205.50p 200.25p 203.50p 31912
25/01/2016 202.50p 205.00p 200.00p 202.50p 40358
22/01/2016 202.00p 205.00p 200.00p 202.50p 69996
21/01/2016 202.50p 202.80p 197.30p 202.00p 106747
20/01/2016 206.50p 206.99p 200.00p 202.50p 60541
19/01/2016 207.00p 210.00p 205.55p 206.50p 79366
18/01/2016 207.00p 209.00p 205.55p 207.00p 61735
15/01/2016 208.00p 208.99p 206.60p 207.00p 67554
14/01/2016 208.50p 209.00p 207.02p 208.00p 76754
13/01/2016 207.50p 210.00p 207.50p 208.50p 124731
12/01/2016 209.00p 210.00p 207.50p 207.50p 67564
11/01/2016 209.00p 210.00p 208.00p 209.00p 132536
08/01/2016 209.00p 210.00p 208.00p 209.00p 49839
07/01/2016 209.00p 210.00p 208.00p 209.00p 70671
06/01/2016 210.50p 210.99p 208.00p 209.50p 79998
05/01/2016 209.00p 211.00p 208.94p 210.50p 79321
04/01/2016 209.00p 210.00p 208.00p 209.00p 121537
31/12/2015 209.00p 210.00p 208.65p 210.00p 27520
30/12/2015 207.50p 210.00p 206.60p 210.00p 29781
29/12/2015 206.50p 208.90p 205.02p 207.50p 89471
24/12/2015 206.50p 206.80p 205.00p 206.50p 37990
23/12/2015 209.50p 209.50p 205.00p 207.00p 94961
22/12/2015 211.00p 211.40p 207.26p 209.50p 65838
21/12/2015 208.50p 212.25p 207.55p 211.00p 104979
18/12/2015 208.50p 210.00p 208.00p 208.50p 100953
17/12/2015 208.50p 210.00p 208.00p 208.50p 10069
16/12/2015 208.50p 210.00p 208.00p 208.50p 62024
15/12/2015 205.50p 211.80p 205.50p 208.50p 89966
14/12/2015 205.50p 207.90p 205.15p 205.50p 84286
11/12/2015 208.50p 211.25p 205.50p 205.50p 89542
10/12/2015 204.00p 210.74p 204.00p 208.50p 87707
09/12/2015 201.50p 206.00p 200.15p 204.00p 63955
08/12/2015 199.50p 203.00p 199.50p 203.00p 140070
07/12/2015 199.50p 200.40p 198.30p 199.50p 73635
04/12/2015 199.50p 200.00p 198.28p 199.50p 141279
03/12/2015 199.00p 201.00p 198.00p 199.50p 187007
02/12/2015 200.50p 201.00p 197.30p 199.00p 55916
01/12/2015 201.00p 201.00p 200.00p 200.50p 628430
30/11/2015 201.50p 202.85p 200.20p 201.00p 154812
27/11/2015 202.00p 203.00p 200.00p 201.50p 244994
26/11/2015 202.50p 203.00p 202.00p 202.00p 285398
25/11/2015 205.50p 206.35p 202.08p 202.50p 105792
24/11/2015 209.50p 211.00p 205.00p 205.50p 102469
23/11/2015 209.50p 209.55p 206.00p 209.50p 84969
20/11/2015 209.50p 210.00p 207.33p 209.50p 11960
19/11/2015 210.00p 211.00p 208.50p 210.00p 109557
18/11/2015 208.50p 210.00p 208.00p 210.00p 174972
17/11/2015 210.00p 210.00p 207.36p 208.50p 371738
16/11/2015 210.50p 212.00p 208.37p 210.00p 96477
13/11/2015 211.50p 212.00p 207.50p 210.50p 83192
12/11/2015 209.50p 212.35p 208.77p 211.50p 118610
11/11/2015 207.00p 213.80p 207.00p 210.00p 161885
10/11/2015 205.00p 208.99p 205.00p 207.00p 529995
09/11/2015 206.00p 206.35p 204.00p 205.00p 176468
06/11/2015 206.00p 206.00p 204.03p 205.00p 105157
05/11/2015 206.00p 206.00p 203.94p 206.00p 41613
04/11/2015 205.00p 206.00p 204.00p 206.00p 69319
03/11/2015 206.50p 207.00p 203.21p 205.00p 148649
02/11/2015 206.00p 208.00p 203.00p 206.50p 212686
30/10/2015 205.00p 207.00p 200.50p 203.50p 106174
29/10/2015 202.50p 205.00p 200.00p 205.00p 419525
28/10/2015 204.00p 205.00p 202.94p 204.00p 71063
27/10/2015 204.00p 205.80p 202.80p 204.00p 118940
26/10/2015 205.50p 206.40p 203.94p 204.00p 318778
23/10/2015 204.00p 205.60p 203.08p 205.50p 219043
22/10/2015 203.50p 204.80p 196.75p 202.50p 26919
21/10/2015 203.50p 205.00p 199.63p 203.50p 130578
20/10/2015 208.50p 209.70p 200.00p 203.00p 154392
19/10/2015 206.00p 208.00p 205.15p 207.75p 398691
16/10/2015 201.00p 208.00p 201.00p 206.00p 383045
15/10/2015 200.50p 203.00p 199.05p 201.00p 132501
14/10/2015 195.00p 204.13p 195.00p 201.50p 402528
13/10/2015 194.00p 201.00p 193.20p 195.00p 209904
12/10/2015 191.00p 197.00p 189.60p 194.75p 106524
09/10/2015 187.50p 194.40p 186.82p 191.00p 804822
08/10/2015 187.00p 188.00p 186.75p 187.50p 2190583
07/10/2015 187.00p 187.16p 186.50p 187.00p 437438
06/10/2015 187.00p 188.56p 186.75p 187.25p 258648
05/10/2015 187.00p 187.50p 186.60p 187.25p 504533
02/10/2015 187.00p 187.56p 186.75p 187.00p 599208
01/10/2015 187.00p 189.00p 185.44p 187.00p 3216731
30/09/2015 187.50p 189.06p 186.15p 187.00p 3309217
29/09/2015 187.50p 189.00p 186.10p 187.50p 324728
28/09/2015 188.00p 189.99p 186.10p 187.50p 408979
25/09/2015 186.00p 188.99p 184.50p 188.00p 1812838
24/09/2015 187.50p 188.06p 184.50p 186.00p 408544
23/09/2015 188.50p 188.90p 188.00p 188.00p 350018
22/09/2015 188.50p 189.06p 188.10p 188.50p 598679
21/09/2015 189.00p 198.25p 188.10p 198.25p 402261
18/09/2015 189.00p 189.50p 188.00p 189.00p 273344
17/09/2015 189.00p 190.00p 189.00p 189.00p 873695
16/09/2015 189.00p 190.00p 188.01p 189.00p 1500002
15/09/2015 190.00p 192.70p 188.00p 189.00p 132356
14/09/2015 189.50p 190.50p 188.75p 189.50p 133323
11/09/2015 191.50p 191.50p 188.00p 189.50p 197672
10/09/2015 191.50p 192.46p 190.00p 191.50p 22199
09/09/2015 191.50p 191.50p 189.43p 191.50p 617840
08/09/2015 193.00p 193.00p 190.00p 191.00p 214120
07/09/2015 193.50p 193.50p 190.32p 193.00p 71379
04/09/2015 193.50p 193.50p 191.50p 193.50p 307784
03/09/2015 194.50p 196.00p 192.00p 193.00p 33945
02/09/2015 194.50p 196.40p 192.00p 194.50p 113839
01/09/2015 191.75p 194.50p 191.25p 194.50p 126292
28/08/2015 192.00p 192.85p 191.00p 191.75p 89628
27/08/2015 191.50p 193.70p 191.50p 192.00p 203069
26/08/2015 192.00p 193.00p 190.00p 191.50p 168620
25/08/2015 192.00p 193.01p 189.01p 192.50p 570102
24/08/2015 199.00p 199.99p 190.00p 192.00p 219667
21/08/2015 199.00p 200.99p 198.44p 199.00p 69212
20/08/2015 199.00p 200.27p 199.00p 199.00p 74581
19/08/2015 200.50p 202.00p 197.00p 199.00p 80760
18/08/2015 201.50p 202.25p 200.00p 200.50p 46189
17/08/2015 200.00p 203.00p 199.60p 201.50p 239264
14/08/2015 197.50p 200.00p 197.00p 200.00p 322972
13/08/2015 197.00p 199.00p 196.44p 198.00p 179184
12/08/2015 196.50p 197.00p 195.94p 197.00p 108051
11/08/2015 196.50p 197.00p 196.50p 196.50p 43588
10/08/2015 197.00p 198.00p 194.55p 196.50p 172712
07/08/2015 197.00p 197.20p 196.01p 197.00p 34519
06/08/2015 197.00p 197.20p 196.01p 197.00p 186370
05/08/2015 196.50p 197.90p 196.44p 197.00p 132530
04/08/2015 195.00p 197.99p 195.00p 196.50p 431259
03/08/2015 193.50p 195.00p 192.60p 193.50p 44582
31/07/2015 193.50p 195.00p 193.50p 193.50p 123553
30/07/2015 194.00p 194.70p 193.23p 194.00p 107506
29/07/2015 194.00p 194.99p 193.76p 194.00p 9667
28/07/2015 194.00p 194.99p 193.01p 194.00p 137085
27/07/2015 194.00p 200.00p 193.72p 200.00p 100569
24/07/2015 194.00p 195.00p 194.00p 194.00p 43274
23/07/2015 194.00p 195.00p 194.00p 194.00p 224450
22/07/2015 194.00p 195.00p 194.00p 194.00p 46783
21/07/2015 194.00p 195.00p 193.99p 194.00p 298344
20/07/2015 194.00p 195.40p 193.00p 194.00p 171610
17/07/2015 194.50p 196.00p 193.20p 194.00p 493141
16/07/2015 194.50p 196.00p 193.20p 194.50p 439837
15/07/2015 196.00p 196.25p 193.40p 194.50p 519928
14/07/2015 196.00p 196.40p 194.00p 195.50p 80223
13/07/2015 196.00p 196.30p 194.00p 196.00p 187205
10/07/2015 195.00p 196.40p 193.01p 195.00p 259042
09/07/2015 195.00p 196.50p 193.50p 195.00p 30373
08/07/2015 195.00p 196.99p 193.10p 195.00p 48983
07/07/2015 195.00p 195.00p 193.01p 195.00p 53018
06/07/2015 196.00p 196.00p 193.01p 195.00p 22185
03/07/2015 196.00p 196.80p 195.00p 196.00p 64512
02/07/2015 196.00p 196.80p 195.01p 196.00p 42718
01/07/2015 195.50p 197.00p 194.01p 196.00p 1134915
30/06/2015 194.00p 196.00p 193.20p 195.50p 48402
29/06/2015 196.00p 196.00p 192.00p 194.00p 34527
26/06/2015 198.00p 199.00p 195.00p 196.00p 51084
25/06/2015 198.00p 199.00p 197.46p 198.00p 46762
24/06/2015 195.50p 205.75p 194.69p 198.00p 2980587
23/06/2015 196.00p 201.60p 194.00p 195.50p 103035
22/06/2015 195.00p 197.00p 193.50p 196.00p 64630
19/06/2015 193.50p 196.00p 193.10p 195.00p 113504
18/06/2015 193.00p 194.00p 192.10p 193.50p 102658
17/06/2015 193.00p 193.40p 192.00p 193.00p 34366
16/06/2015 193.00p 193.99p 192.01p 193.00p 30658
15/06/2015 192.50p 193.75p 192.00p 193.00p 87128
12/06/2015 192.50p 193.50p 190.00p 192.50p 26582
11/06/2015 192.50p 193.70p 191.50p 192.50p 11866
10/06/2015 194.50p 195.00p 191.20p 192.50p 74624
09/06/2015 194.50p 194.50p 193.00p 194.50p 9096
08/06/2015 194.00p 195.00p 192.00p 194.50p 325135
05/06/2015 192.50p 194.00p 192.20p 193.50p 370876

*Close Price adjusted for both dividends and splits