Manx Telecom (MANX) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/06/2015 192.50p 194.00p 191.00p 192.50p 81582
03/06/2015 192.50p 193.80p 191.00p 192.50p 22604
02/06/2015 192.50p 194.00p 192.00p 192.50p 468634
01/06/2015 191.50p 195.00p 190.00p 192.50p 290935
29/05/2015 196.00p 196.00p 191.00p 191.50p 291226
28/05/2015 200.00p 200.00p 195.00p 196.00p 56899
27/05/2015 200.50p 201.00p 199.00p 200.00p 54674
26/05/2015 197.50p 207.36p 197.50p 200.50p 276241
22/05/2015 197.50p 198.10p 197.02p 197.50p 62930
21/05/2015 197.50p 198.50p 197.40p 197.50p 78565
20/05/2015 196.50p 198.50p 195.00p 197.50p 125038
19/05/2015 191.50p 199.60p 191.50p 196.50p 225171
18/05/2015 190.50p 191.68p 190.00p 191.50p 50349
15/05/2015 191.50p 191.90p 189.30p 190.50p 189162
14/05/2015 190.50p 192.61p 190.00p 191.50p 194812
13/05/2015 190.50p 191.50p 189.00p 190.50p 2090544
12/05/2015 188.50p 190.80p 188.50p 190.50p 162089
11/05/2015 190.50p 191.00p 188.50p 188.50p 165587
08/05/2015 185.50p 191.00p 185.00p 190.50p 208475
07/05/2015 188.00p 188.00p 185.00p 185.50p 59901
06/05/2015 187.50p 188.00p 185.00p 188.00p 431471
05/05/2015 188.50p 189.22p 187.00p 188.50p 68416
01/05/2015 188.00p 190.00p 187.04p 188.50p 49270
30/04/2015 188.50p 190.00p 186.00p 188.00p 73243
29/04/2015 188.50p 190.00p 187.50p 188.50p 13722
28/04/2015 188.50p 190.00p 188.00p 188.50p 65849
27/04/2015 188.00p 190.00p 186.00p 188.50p 37420
24/04/2015 188.50p 190.00p 187.00p 188.00p 105133
23/04/2015 188.00p 190.73p 187.10p 189.50p 419463
22/04/2015 188.50p 189.98p 186.00p 188.00p 36147
21/04/2015 186.00p 190.00p 186.00p 188.50p 68577
20/04/2015 185.50p 187.00p 184.20p 186.00p 161524
17/04/2015 185.00p 186.25p 184.00p 185.50p 74657
16/04/2015 184.50p 186.00p 184.00p 185.00p 301685
15/04/2015 184.00p 185.00p 181.10p 184.50p 172454
14/04/2015 187.50p 189.00p 183.00p 184.00p 129033
13/04/2015 183.50p 187.00p 183.00p 187.00p 82075
10/04/2015 183.50p 185.00p 183.00p 183.50p 30143
09/04/2015 180.00p 185.00p 180.00p 183.50p 40437
08/04/2015 180.50p 181.90p 180.00p 180.00p 243741
07/04/2015 180.50p 182.00p 179.90p 180.50p 43493
02/04/2015 180.50p 181.50p 179.00p 180.50p 29083
01/04/2015 181.50p 181.50p 177.00p 180.50p 635348
31/03/2015 181.50p 182.20p 180.00p 181.50p 58480
30/03/2015 181.50p 183.00p 180.00p 181.50p 193776
27/03/2015 182.00p 183.00p 180.00p 181.50p 135962
26/03/2015 183.00p 183.90p 180.00p 182.00p 24853
25/03/2015 185.00p 185.75p 181.00p 183.00p 62751
24/03/2015 185.00p 186.00p 184.00p 185.00p 98389
23/03/2015 185.00p 186.00p 185.00p 185.00p 71266
20/03/2015 185.00p 186.00p 185.00p 185.00p 55375
19/03/2015 184.50p 186.00p 184.00p 185.00p 144151
18/03/2015 184.50p 185.00p 184.00p 184.50p 17170
17/03/2015 184.50p 186.00p 183.90p 184.50p 75094
16/03/2015 184.50p 186.00p 184.50p 184.50p 37114
13/03/2015 184.50p 186.00p 183.25p 184.50p 3398
12/03/2015 184.50p 185.00p 184.50p 184.50p 9120
11/03/2015 184.50p 186.00p 184.41p 184.50p 47092
10/03/2015 184.50p 185.50p 184.50p 184.50p 7749
09/03/2015 184.50p 185.50p 184.50p 184.50p 99351
06/03/2015 184.50p 186.00p 184.50p 184.50p 36843
05/03/2015 185.00p 186.00p 184.00p 184.50p 28273
04/03/2015 185.00p 185.90p 185.00p 185.00p 19722
03/03/2015 185.50p 185.75p 184.64p 185.00p 152975
02/03/2015 184.00p 186.00p 183.00p 185.50p 48007
27/02/2015 185.00p 186.00p 185.00p 185.50p 162593
26/02/2015 182.50p 185.33p 182.50p 185.00p 134774
25/02/2015 185.00p 185.50p 180.00p 182.50p 130230
24/02/2015 185.00p 187.00p 184.22p 185.00p 36151
23/02/2015 185.00p 187.00p 183.22p 185.00p 342607
20/02/2015 185.00p 186.60p 183.50p 185.00p 58756
19/02/2015 185.50p 187.00p 183.00p 185.00p 77655
18/02/2015 186.50p 187.00p 185.00p 185.50p 119164
17/02/2015 185.50p 188.00p 185.00p 186.50p 90976
16/02/2015 186.50p 187.00p 185.02p 185.50p 61943
13/02/2015 188.00p 188.00p 185.00p 186.00p 23450
12/02/2015 187.50p 191.00p 187.50p 188.00p 167135
11/02/2015 188.50p 190.00p 185.00p 186.00p 687853
10/02/2015 184.00p 188.76p 183.52p 188.00p 616338
09/02/2015 182.50p 186.00p 182.10p 184.00p 367694
06/02/2015 178.50p 184.00p 178.50p 182.50p 61906
05/02/2015 178.50p 181.00p 178.50p 178.50p 99984
04/02/2015 179.00p 181.00p 177.28p 178.50p 365997
03/02/2015 179.50p 180.33p 177.00p 179.00p 36833
02/02/2015 181.50p 181.50p 178.00p 179.50p 108878
30/01/2015 184.50p 185.00p 180.60p 181.50p 66345
29/01/2015 186.50p 186.50p 183.00p 184.50p 66345
28/01/2015 188.50p 190.00p 186.00p 186.50p 686544
27/01/2015 184.50p 190.00p 184.20p 188.50p 151561
26/01/2015 181.50p 185.80p 181.00p 184.50p 106787
23/01/2015 180.00p 182.85p 178.00p 181.50p 109009
22/01/2015 176.50p 182.73p 176.10p 180.00p 73882
21/01/2015 176.00p 178.00p 175.60p 176.50p 118206
20/01/2015 176.50p 177.25p 175.56p 176.00p 172817
19/01/2015 176.00p 177.00p 175.00p 176.00p 44648
16/01/2015 176.00p 177.00p 176.00p 176.00p 55409
15/01/2015 176.00p 177.00p 175.00p 176.00p 24524
14/01/2015 176.00p 176.50p 175.00p 176.00p 85150
13/01/2015 175.50p 176.30p 175.12p 176.00p 35098
12/01/2015 176.50p 177.85p 175.00p 176.00p 52641
09/01/2015 175.00p 177.00p 173.34p 176.50p 112556
08/01/2015 174.50p 176.00p 173.50p 175.00p 79428
07/01/2015 174.50p 176.00p 173.40p 174.50p 14907
06/01/2015 174.50p 176.00p 173.00p 174.50p 34397
05/01/2015 174.50p 176.00p 173.32p 174.50p 76707
02/01/2015 174.50p 176.00p 173.50p 174.50p 1631
31/12/2014 174.50p 176.00p 174.50p 176.00p 11265
30/12/2014 174.50p 176.00p 173.50p 174.50p 444498
29/12/2014 174.50p 178.00p 173.00p 174.50p 114742
24/12/2014 174.50p 175.50p 173.75p 174.50p 33342
23/12/2014 174.50p 175.50p 174.50p 174.50p 32709
22/12/2014 174.50p 176.00p 173.00p 174.50p 50687
19/12/2014 174.50p 176.00p 173.00p 174.50p 13130
18/12/2014 174.50p 176.00p 173.00p 174.50p 90016
17/12/2014 175.50p 175.50p 167.98p 174.50p 27038
16/12/2014 176.50p 177.50p 173.00p 175.50p 116516
15/12/2014 176.50p 177.50p 175.00p 176.50p 1460000
12/12/2014 177.50p 178.20p 175.25p 176.50p 44756
11/12/2014 177.00p 178.20p 176.00p 177.50p 11050
10/12/2014 176.50p 177.00p 175.25p 177.00p 8328
09/12/2014 178.50p 180.00p 175.48p 176.50p 37760
08/12/2014 175.50p 179.00p 174.10p 178.50p 37966
05/12/2014 176.75p 177.00p 172.00p 175.50p 1791740
04/12/2014 176.75p 178.00p 175.00p 176.75p 92001
03/12/2014 176.75p 178.50p 175.00p 176.75p 99577
02/12/2014 176.75p 178.00p 175.50p 176.75p 16761
01/12/2014 176.75p 178.50p 175.35p 176.75p 67041
28/11/2014 176.75p 178.50p 175.87p 176.75p 7767
27/11/2014 178.00p 178.50p 176.75p 176.75p 41978
26/11/2014 178.00p 178.50p 177.45p 177.75p 77318
25/11/2014 177.75p 178.50p 177.20p 178.00p 23955
24/11/2014 177.50p 178.00p 177.10p 177.75p 120104
21/11/2014 177.50p 179.00p 177.00p 177.50p 154584
20/11/2014 177.50p 179.00p 176.60p 177.50p 99169
19/11/2014 177.50p 179.00p 176.00p 177.50p 263105
18/11/2014 177.50p 179.00p 176.00p 177.50p 383090
17/11/2014 177.50p 178.50p 176.87p 177.50p 112904
14/11/2014 179.00p 179.00p 176.30p 177.50p 57002
13/11/2014 177.00p 177.67p 175.00p 177.00p 1041378
12/11/2014 177.50p 178.00p 175.00p 177.00p 340830
11/11/2014 177.50p 178.00p 176.90p 177.50p 48632
10/11/2014 178.00p 180.00p 175.80p 177.50p 57953
07/11/2014 178.00p 178.50p 177.00p 178.00p 94410
06/11/2014 178.00p 179.00p 177.00p 178.00p 313760
05/11/2014 178.50p 179.50p 177.00p 178.00p 168322
04/11/2014 178.50p 180.00p 178.10p 178.50p 173985
03/11/2014 178.50p 180.00p 177.00p 178.50p 101148
31/10/2014 177.50p 180.00p 175.00p 178.50p 1896325
30/10/2014 177.50p 179.00p 177.00p 178.00p 165002
29/10/2014 178.50p 179.33p 176.60p 177.50p 198929
28/10/2014 177.50p 180.00p 175.25p 178.50p 102778
27/10/2014 177.50p 181.30p 177.50p 177.50p 557796
24/10/2014 173.50p 175.00p 172.75p 173.50p 35696
23/10/2014 174.00p 176.00p 172.83p 173.50p 58278
22/10/2014 174.50p 176.30p 173.00p 174.00p 301636
21/10/2014 172.50p 178.30p 171.70p 174.50p 232333
20/10/2014 173.00p 174.75p 172.50p 173.00p 19743
17/10/2014 166.50p 176.30p 165.75p 173.00p 183051
16/10/2014 169.50p 170.19p 164.67p 166.00p 211404
15/10/2014 174.00p 176.00p 169.45p 170.50p 158739
14/10/2014 174.00p 177.00p 172.00p 174.00p 154967
13/10/2014 173.00p 177.00p 171.70p 174.50p 364381
10/10/2014 174.00p 176.33p 172.00p 175.00p 90337
09/10/2014 176.00p 177.00p 175.00p 176.00p 107327
08/10/2014 174.50p 176.00p 174.50p 176.00p 84495
07/10/2014 174.00p 177.00p 173.00p 174.50p 67335
06/10/2014 176.25p 177.00p 172.00p 174.00p 108540
03/10/2014 174.50p 177.00p 174.50p 176.25p 49325
02/10/2014 174.50p 174.50p 171.80p 174.50p 62063
01/10/2014 179.00p 179.50p 174.00p 174.50p 1708023
30/09/2014 180.00p 181.00p 178.00p 179.00p 140676
29/09/2014 175.50p 181.75p 174.00p 179.50p 106119
26/09/2014 174.50p 176.10p 173.00p 175.50p 420828
25/09/2014 174.50p 176.00p 173.00p 174.50p 491630
24/09/2014 173.50p 175.00p 172.55p 173.50p 66890
23/09/2014 174.50p 175.25p 171.00p 173.50p 189964
22/09/2014 174.50p 175.77p 173.00p 174.50p 72277
19/09/2014 175.00p 175.50p 174.00p 175.00p 48062
18/09/2014 175.00p 175.25p 172.50p 174.50p 25212
17/09/2014 175.00p 175.64p 174.00p 175.00p 81946
16/09/2014 175.50p 175.50p 173.00p 174.50p 47761
15/09/2014 176.50p 177.00p 175.00p 176.50p 147786
12/09/2014 180.00p 180.60p 174.00p 176.50p 133182
11/09/2014 180.00p 180.97p 179.00p 180.00p 62600
10/09/2014 180.00p 181.80p 179.00p 180.00p 57944
09/09/2014 181.50p 182.40p 180.00p 180.00p 63825
08/09/2014 181.50p 182.50p 180.20p 181.50p 34677
05/09/2014 181.50p 182.85p 180.00p 181.50p 61217
04/09/2014 184.00p 184.47p 180.00p 181.50p 124639
03/09/2014 182.00p 185.25p 181.60p 184.00p 244098
02/09/2014 179.50p 184.00p 179.50p 182.00p 78738
01/09/2014 183.00p 184.00p 178.00p 179.50p 211957
29/08/2014 182.00p 183.75p 181.00p 183.00p 89232
28/08/2014 179.50p 185.40p 179.30p 182.00p 586518
27/08/2014 179.50p 181.00p 179.30p 179.50p 52825
26/08/2014 178.50p 181.50p 178.50p 179.50p 106824
22/08/2014 178.50p 180.00p 178.50p 178.50p 131784
21/08/2014 178.50p 180.00p 178.50p 178.50p 62949
20/08/2014 180.00p 180.95p 179.00p 179.50p 79753
19/08/2014 180.50p 181.80p 179.00p 180.00p 186144

*Close Price adjusted for both dividends and splits