Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 14.25p | 14.25p | 13.75p | 13.75p | 1 |
| 23/12/2024 | 13.75p | 13.75p | 13.50p | 13.75p | 8 |
| 20/12/2024 | 14.25p | 14.25p | 13.75p | 13.75p | 69898 |
| 19/12/2024 | 14.50p | 14.50p | 13.50p | 13.75p | 150745 |
| 18/12/2024 | 14.75p | 14.80p | 14.15p | 14.50p | 95030 |
| 17/12/2024 | 14.75p | 14.90p | 14.75p | 14.75p | 0 |
| 16/12/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 67367 |
| 13/12/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 87963 |
| 12/12/2024 | 14.75p | 15.00p | 14.75p | 14.75p | 3 |
| 11/12/2024 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 10/12/2024 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 09/12/2024 | 14.75p | 14.75p | 14.50p | 14.75p | 6921 |
| 06/12/2024 | 14.75p | 14.85p | 14.50p | 14.75p | 31755 |
| 05/12/2024 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 04/12/2024 | 14.75p | 14.85p | 14.75p | 14.75p | 349 |
| 03/12/2024 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 02/12/2024 | 14.75p | 14.75p | 14.56p | 14.75p | 34000 |
| 29/11/2024 | 14.75p | 15.00p | 14.50p | 14.75p | 14606 |
| 28/11/2024 | 14.75p | 14.75p | 14.62p | 14.75p | 52969 |
| 27/11/2024 | 14.75p | 15.00p | 14.75p | 14.75p | 1 |
| 26/11/2024 | 14.75p | 15.00p | 14.75p | 14.75p | 14 |
| 25/11/2024 | 14.75p | 15.00p | 14.75p | 14.75p | 4 |
| 22/11/2024 | 14.75p | 14.95p | 14.67p | 14.75p | 170741 |
| 21/11/2024 | 14.75p | 14.83p | 14.56p | 14.75p | 135169 |
| 20/11/2024 | 14.75p | 14.80p | 14.75p | 14.75p | 0 |
| 19/11/2024 | 14.50p | 14.75p | 14.17p | 14.75p | 548 |
| 18/11/2024 | 14.50p | 15.00p | 14.17p | 14.50p | 2634 |
| 15/11/2024 | 14.50p | 14.80p | 14.17p | 14.50p | 10000 |
| 14/11/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 1 |
| 13/11/2024 | 14.50p | 14.80p | 14.50p | 14.50p | 0 |
| 12/11/2024 | 14.50p | 14.85p | 14.50p | 14.50p | 390 |
| 11/11/2024 | 14.25p | 15.00p | 14.17p | 14.50p | 54880 |
| 08/11/2024 | 14.50p | 14.50p | 14.00p | 14.25p | 7168 |
| 07/11/2024 | 14.50p | 14.80p | 14.50p | 14.50p | 0 |
| 06/11/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 32500 |
| 05/11/2024 | 14.50p | 14.80p | 14.50p | 14.50p | 0 |
| 04/11/2024 | 14.50p | 14.63p | 14.00p | 14.50p | 520 |
| 01/11/2024 | 14.50p | 15.00p | 14.13p | 14.50p | 41627 |
| 31/10/2024 | 14.50p | 15.00p | 14.00p | 14.50p | 4467 |
| 30/10/2024 | 14.50p | 14.80p | 14.50p | 14.50p | 0 |
| 29/10/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 3398 |
| 28/10/2024 | 14.50p | 15.00p | 14.11p | 14.50p | 37184 |
| 25/10/2024 | 14.50p | 14.80p | 14.50p | 14.50p | 0 |
| 24/10/2024 | 14.00p | 15.00p | 14.00p | 15.00p | 34006 |
| 23/10/2024 | 14.75p | 14.75p | 13.55p | 14.00p | 205927 |
| 22/10/2024 | 15.50p | 15.55p | 14.33p | 14.75p | 167000 |
| 21/10/2024 | 16.25p | 16.50p | 15.50p | 15.50p | 71785 |
| 18/10/2024 | 16.25p | 16.25p | 16.00p | 16.00p | 1294 |
| 17/10/2024 | 16.25p | 16.25p | 15.62p | 16.00p | 91352 |
| 16/10/2024 | 15.75p | 15.75p | 15.50p | 15.50p | 150000 |
| 15/10/2024 | 14.50p | 15.75p | 14.50p | 15.75p | 215680 |
| 14/10/2024 | 14.25p | 15.00p | 13.81p | 14.50p | 159776 |
| 11/10/2024 | 14.25p | 15.00p | 14.00p | 14.25p | 97010 |
| 10/10/2024 | 14.00p | 14.00p | 13.75p | 13.75p | 105057 |
| 09/10/2024 | 13.75p | 13.89p | 13.49p | 13.75p | 81734 |
| 08/10/2024 | 13.25p | 13.39p | 13.05p | 13.25p | 247538 |
| 07/10/2024 | 13.50p | 13.50p | 13.00p | 13.25p | 332879 |
| 04/10/2024 | 13.50p | 13.50p | 13.00p | 13.25p | 360154 |
| 03/10/2024 | 14.25p | 14.25p | 13.05p | 13.50p | 626012 |
| 02/10/2024 | 14.25p | 14.40p | 14.05p | 14.25p | 58731 |
| 01/10/2024 | 14.75p | 14.80p | 14.15p | 14.25p | 58965 |
| 30/09/2024 | 15.00p | 15.00p | 14.68p | 14.75p | 102202 |
| 27/09/2024 | 14.75p | 14.77p | 14.50p | 14.75p | 449020 |
| 26/09/2024 | 15.00p | 15.00p | 14.57p | 14.75p | 928469 |
| 25/09/2024 | 15.00p | 15.50p | 14.50p | 15.00p | 939815 |
| 24/09/2024 | 16.00p | 16.00p | 14.47p | 15.00p | 654143 |
| 23/09/2024 | 16.50p | 16.75p | 16.00p | 16.00p | 129600 |
| 20/09/2024 | 17.00p | 17.50p | 16.50p | 16.50p | 266495 |
| 19/09/2024 | 17.00p | 17.50p | 16.98p | 17.00p | 300418 |
| 18/09/2024 | 17.00p | 17.38p | 16.50p | 17.00p | 211827 |
| 17/09/2024 | 17.25p | 17.93p | 16.96p | 17.00p | 225030 |
| 16/09/2024 | 16.00p | 17.93p | 16.00p | 17.25p | 1391693 |
| 13/09/2024 | 15.25p | 16.88p | 15.25p | 16.25p | 140930 |
| 12/09/2024 | 15.25p | 15.50p | 15.25p | 15.25p | 61416 |
| 11/09/2024 | 15.25p | 15.50p | 14.50p | 15.25p | 160905 |
| 10/09/2024 | 16.00p | 16.00p | 15.05p | 15.25p | 302739 |
| 09/09/2024 | 16.00p | 16.25p | 14.50p | 16.00p | 173843 |
| 06/09/2024 | 15.50p | 16.35p | 15.36p | 16.00p | 372124 |
| 05/09/2024 | 16.25p | 16.74p | 15.50p | 15.50p | 57671 |
| 04/09/2024 | 16.00p | 16.85p | 15.86p | 16.25p | 118463 |
| 03/09/2024 | 17.50p | 17.50p | 15.20p | 16.00p | 836085 |
| 02/09/2024 | 17.50p | 17.50p | 17.17p | 17.50p | 0 |
| 30/08/2024 | 17.50p | 18.20p | 17.50p | 17.50p | 108616 |
| 29/08/2024 | 18.25p | 18.35p | 17.50p | 17.50p | 45769 |
| 28/08/2024 | 18.50p | 18.65p | 17.70p | 18.25p | 92929 |
| 27/08/2024 | 19.00p | 19.00p | 18.00p | 18.50p | 226917 |
| 23/08/2024 | 19.00p | 19.00p | 18.60p | 18.75p | 18604 |
| 22/08/2024 | 19.00p | 19.25p | 18.50p | 18.75p | 238370 |
| 21/08/2024 | 19.00p | 19.17p | 18.50p | 19.00p | 88346 |
| 20/08/2024 | 19.00p | 19.20p | 18.55p | 19.00p | 96593 |
| 19/08/2024 | 19.00p | 19.53p | 19.00p | 19.00p | 181392 |
| 16/08/2024 | 17.50p | 18.75p | 17.00p | 18.75p | 242205 |
| 15/08/2024 | 17.50p | 17.50p | 16.50p | 17.25p | 35120 |
| 14/08/2024 | 17.50p | 17.50p | 16.50p | 17.25p | 74000 |
| 13/08/2024 | 17.25p | 17.50p | 16.63p | 17.50p | 0 |
| 12/08/2024 | 17.25p | 18.20p | 17.25p | 17.25p | 10 |
| 09/08/2024 | 17.25p | 17.60p | 17.25p | 17.25p | 10000 |
| 08/08/2024 | 17.25p | 17.25p | 16.66p | 17.25p | 94 |
| 07/08/2024 | 17.25p | 17.25p | 17.22p | 17.25p | 15000 |
| 06/08/2024 | 17.25p | 17.33p | 16.51p | 17.25p | 75445 |
| 05/08/2024 | 18.00p | 18.00p | 15.80p | 17.25p | 193935 |
| 02/08/2024 | 18.50p | 18.50p | 18.00p | 18.00p | 4362 |
| 01/08/2024 | 18.50p | 18.99p | 18.00p | 18.00p | 2723 |
| 31/07/2024 | 18.50p | 18.50p | 17.05p | 18.00p | 18591 |
| 30/07/2024 | 19.00p | 19.00p | 17.00p | 18.00p | 100000 |
| 29/07/2024 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 26/07/2024 | 19.00p | 19.50p | 18.01p | 19.00p | 57554 |
| 25/07/2024 | 19.00p | 19.20p | 19.00p | 19.00p | 10000 |
| 24/07/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/07/2024 | 19.00p | 19.15p | 19.00p | 19.00p | 20000 |
| 22/07/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/07/2024 | 18.50p | 19.00p | 18.14p | 19.00p | 13921 |
| 18/07/2024 | 19.00p | 19.00p | 18.26p | 19.00p | 5838 |
| 17/07/2024 | 19.00p | 19.00p | 18.75p | 19.00p | 20165 |
| 16/07/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 3338 |
| 15/07/2024 | 19.00p | 19.10p | 18.14p | 19.00p | 8294 |
| 12/07/2024 | 19.00p | 19.00p | 18.14p | 19.00p | 2826 |
| 11/07/2024 | 19.00p | 19.00p | 18.14p | 19.00p | 15195 |
| 10/07/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 09/07/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 08/07/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/07/2024 | 19.00p | 19.00p | 18.26p | 19.00p | 5000 |
| 04/07/2024 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/07/2024 | 19.00p | 19.20p | 18.16p | 19.00p | 21460 |
| 02/07/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 01/07/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 28/06/2024 | 19.00p | 19.20p | 18.25p | 19.00p | 6307 |
| 27/06/2024 | 19.00p | 19.00p | 18.90p | 19.00p | 15375 |
| 26/06/2024 | 19.00p | 19.00p | 18.70p | 19.00p | 7108 |
| 25/06/2024 | 19.00p | 19.00p | 18.70p | 19.00p | 10282 |
| 24/06/2024 | 19.00p | 19.00p | 18.90p | 19.00p | 12463 |
| 21/06/2024 | 19.00p | 19.00p | 18.14p | 19.00p | 1 |
| 20/06/2024 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 19/06/2024 | 19.50p | 19.50p | 18.25p | 19.00p | 29878 |
| 18/06/2024 | 19.50p | 19.70p | 19.50p | 19.50p | 5 |
| 17/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/06/2024 | 19.50p | 19.50p | 19.50p | 19.50p | 1000 |
| 13/06/2024 | 18.50p | 19.70p | 18.50p | 19.50p | 103691 |
| 12/06/2024 | 18.50p | 18.85p | 18.50p | 18.50p | 5000 |
| 11/06/2024 | 18.50p | 18.50p | 18.15p | 18.50p | 34527 |
| 10/06/2024 | 18.25p | 18.90p | 18.25p | 18.50p | 55103 |
| 07/06/2024 | 19.00p | 19.00p | 17.17p | 18.25p | 159205 |
| 06/06/2024 | 19.00p | 19.50p | 19.00p | 19.50p | 10000 |
| 05/06/2024 | 19.00p | 19.69p | 19.00p | 19.50p | 983 |
| 04/06/2024 | 20.00p | 20.14p | 19.00p | 19.50p | 43436 |
| 03/06/2024 | 20.00p | 20.26p | 19.35p | 20.00p | 9221 |
| 31/05/2024 | 20.00p | 20.00p | 19.32p | 20.00p | 25943 |
| 30/05/2024 | 20.00p | 20.70p | 20.00p | 20.00p | 72 |
| 29/05/2024 | 20.00p | 20.33p | 19.30p | 20.00p | 23259 |
| 28/05/2024 | 20.00p | 20.70p | 20.00p | 20.00p | 31241 |
| 24/05/2024 | 20.00p | 20.00p | 19.10p | 20.00p | 100000 |
| 23/05/2024 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 22/05/2024 | 20.00p | 20.33p | 20.00p | 20.00p | 8185 |
| 21/05/2024 | 20.00p | 20.25p | 20.00p | 20.00p | 108 |
| 20/05/2024 | 20.00p | 20.40p | 19.27p | 20.00p | 29788 |
| 17/05/2024 | 20.50p | 20.50p | 19.01p | 20.00p | 33336 |
| 16/05/2024 | 20.50p | 21.37p | 19.15p | 20.50p | 29788 |
| 15/05/2024 | 21.00p | 21.99p | 20.16p | 21.00p | 99305 |
| 14/05/2024 | 21.00p | 21.99p | 21.00p | 21.00p | 2650 |
| 13/05/2024 | 20.50p | 21.70p | 20.15p | 21.00p | 119530 |
| 10/05/2024 | 21.00p | 21.00p | 20.00p | 20.50p | 40000 |
| 09/05/2024 | 21.00p | 21.60p | 21.00p | 21.00p | 0 |
| 08/05/2024 | 21.00p | 21.60p | 21.00p | 21.00p | 0 |
| 07/05/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 2370 |
| 03/05/2024 | 21.00p | 21.70p | 20.70p | 21.00p | 7501 |
| 02/05/2024 | 21.00p | 21.60p | 21.00p | 21.00p | 0 |
| 01/05/2024 | 21.00p | 21.00p | 20.00p | 21.00p | 4500 |
| 30/04/2024 | 21.00p | 21.60p | 21.00p | 21.00p | 0 |
| 29/04/2024 | 21.00p | 21.00p | 20.22p | 21.00p | 20000 |
| 26/04/2024 | 21.00p | 21.00p | 20.99p | 21.00p | 17500 |
| 25/04/2024 | 21.00p | 21.00p | 19.00p | 21.00p | 11346 |
| 24/04/2024 | 21.00p | 21.00p | 20.22p | 21.00p | 3975 |
| 23/04/2024 | 21.00p | 21.00p | 20.01p | 21.00p | 100 |
| 22/04/2024 | 21.00p | 21.60p | 21.00p | 21.00p | 0 |
| 19/04/2024 | 21.00p | 21.00p | 20.11p | 21.00p | 85000 |
| 18/04/2024 | 20.50p | 21.00p | 20.50p | 21.00p | 32211 |
| 17/04/2024 | 20.50p | 20.50p | 19.50p | 20.50p | 4309 |
| 16/04/2024 | 20.50p | 20.50p | 19.00p | 20.50p | 87507 |
| 15/04/2024 | 20.50p | 21.14p | 20.50p | 20.50p | 0 |
| 12/04/2024 | 20.50p | 20.90p | 19.31p | 20.50p | 42010 |
| 11/04/2024 | 20.50p | 21.70p | 20.50p | 20.50p | 9561 |
| 10/04/2024 | 21.00p | 21.22p | 19.00p | 20.50p | 462869 |
| 09/04/2024 | 22.50p | 22.50p | 21.00p | 21.50p | 49898 |
| 08/04/2024 | 22.50p | 22.50p | 21.00p | 22.00p | 20000 |
| 05/04/2024 | 22.50p | 22.50p | 22.00p | 22.00p | 1000 |
| 04/04/2024 | 23.00p | 23.50p | 20.60p | 22.00p | 57752 |
| 03/04/2024 | 23.00p | 23.00p | 21.67p | 23.00p | 46925 |
| 02/04/2024 | 24.50p | 25.00p | 21.00p | 23.00p | 99502 |
| 28/03/2024 | 24.00p | 25.00p | 23.20p | 24.00p | 69211 |
| 27/03/2024 | 26.00p | 26.66p | 23.25p | 24.00p | 101707 |
| 26/03/2024 | 22.50p | 29.90p | 22.50p | 26.00p | 377527 |
| 25/03/2024 | 22.00p | 23.95p | 22.00p | 22.50p | 72009 |
| 22/03/2024 | 22.00p | 22.75p | 21.36p | 22.00p | 57011 |
| 21/03/2024 | 24.50p | 24.50p | 21.25p | 22.00p | 170090 |
| 20/03/2024 | 21.00p | 22.50p | 21.00p | 24.50p | 270389 |
| 19/03/2024 | 21.00p | 22.93p | 20.66p | 22.50p | 79460 |
| 18/03/2024 | 21.50p | 21.56p | 21.00p | 21.00p | 14750 |
| 15/03/2024 | 21.50p | 22.00p | 21.16p | 21.50p | 32266 |
| 14/03/2024 | 20.00p | 21.50p | 20.00p | 21.50p | 38535 |
| 13/03/2024 | 17.75p | 20.94p | 17.75p | 20.00p | 117972 |
*Close Price adjusted for both dividends and splits