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 BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2017 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 17/10/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/10/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 112941 |
| 13/10/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/10/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 10000 |
| 11/10/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 225000 |
| 10/10/2017 | 9.63p | 9.63p | 9.25p | 9.25p | 425000 |
| 09/10/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 131719 |
| 06/10/2017 | 9.63p | 9.75p | 9.63p | 9.63p | 0 |
| 05/10/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 5966 |
| 04/10/2017 | 9.63p | 9.75p | 9.63p | 9.63p | 0 |
| 03/10/2017 | 9.50p | 9.63p | 9.50p | 9.63p | 66400 |
| 02/10/2017 | 9.13p | 9.75p | 9.13p | 9.50p | 60000 |
| 29/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 133886 |
| 28/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 50000 |
| 27/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 128000 |
| 26/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 25/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 30000 |
| 22/09/2017 | 9.13p | 9.38p | 8.50p | 9.13p | 193334 |
| 21/09/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/09/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/09/2017 | 8.63p | 8.63p | 8.50p | 8.50p | 0 |
| 18/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 25000 |
| 15/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/09/2017 | 8.75p | 8.75p | 8.63p | 8.63p | 0 |
| 13/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 4000 |
| 11/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 222471 |
| 08/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 41000 |
| 07/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 34000 |
| 06/09/2017 | 8.25p | 8.75p | 8.25p | 8.75p | 88000 |
| 05/09/2017 | 8.25p | 8.50p | 8.25p | 8.25p | 24894 |
| 04/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 24000 |
| 01/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 114181 |
| 31/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 6052 |
| 29/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 50000 |
| 25/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 7000 |
| 24/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 238 |
| 22/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 20000 |
| 21/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 20000 |
| 16/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 66666 |
| 14/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/08/2017 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 10/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 7380 |
| 09/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 134500 |
| 08/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 101000 |
| 04/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 19752 |
| 02/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 13374 |
| 01/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/07/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 487000 |
| 28/07/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/07/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/07/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 20000 |
| 25/07/2017 | 8.13p | 8.25p | 8.13p | 8.25p | 36000 |
| 24/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 5969 |
| 19/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 100000 |
| 18/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 3500 |
| 17/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 14/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 1060 |
| 13/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 195000 |
| 12/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 5552 |
| 10/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/07/2017 | 8.00p | 8.13p | 8.13p | 8.13p | 0 |
| 06/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 05/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 113657 |
| 30/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 25000 |
| 29/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 28/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 2500 |
| 27/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 200000 |
| 26/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 3437 |
| 23/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 22/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/06/2017 | 7.75p | 8.13p | 7.75p | 8.13p | 0 |
| 19/06/2017 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 16/06/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/06/2017 | 7.88p | 8.00p | 7.75p | 7.75p | 50000 |
| 14/06/2017 | 7.88p | 7.88p | 7.80p | 7.88p | 25217 |
| 13/06/2017 | 8.13p | 8.13p | 7.61p | 7.75p | 100000 |
| 12/06/2017 | 8.63p | 8.63p | 8.13p | 8.13p | 105000 |
| 09/06/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/06/2017 | 8.63p | 8.64p | 8.63p | 8.63p | 25052 |
| 07/06/2017 | 8.63p | 8.74p | 8.63p | 8.63p | 10000 |
| 06/06/2017 | 8.63p | 8.64p | 8.63p | 8.63p | 290 |
| 05/06/2017 | 8.63p | 8.74p | 8.63p | 8.63p | 9725 |
| 02/06/2017 | 8.75p | 8.75p | 8.63p | 8.63p | 12985 |
| 01/06/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/05/2017 | 8.75p | 8.95p | 8.53p | 8.75p | 223462 |
| 30/05/2017 | 8.75p | 9.00p | 8.75p | 8.75p | 25000 |
| 26/05/2017 | 8.88p | 9.20p | 8.75p | 8.75p | 115652 |
| 25/05/2017 | 9.13p | 9.13p | 8.88p | 8.88p | 10000 |
| 24/05/2017 | 9.25p | 9.25p | 8.80p | 9.13p | 69553 |
| 23/05/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/05/2017 | 9.25p | 9.50p | 9.25p | 9.25p | 10576 |
| 19/05/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 1973 |
| 18/05/2017 | 9.25p | 9.50p | 9.00p | 9.25p | 25000 |
| 17/05/2017 | 9.38p | 9.38p | 9.25p | 9.25p | 2024 |
| 16/05/2017 | 9.50p | 9.50p | 9.25p | 9.38p | 4000 |
| 15/05/2017 | 9.50p | 9.50p | 9.28p | 9.50p | 27993 |
| 12/05/2017 | 9.50p | 9.50p | 9.28p | 9.50p | 20000 |
| 11/05/2017 | 9.50p | 9.50p | 9.28p | 9.50p | 95986 |
| 10/05/2017 | 9.50p | 9.50p | 9.31p | 9.50p | 3200 |
| 09/05/2017 | 9.50p | 9.50p | 9.40p | 9.50p | 36579 |
| 08/05/2017 | 9.50p | 9.50p | 9.40p | 9.50p | 6762 |
| 05/05/2017 | 9.38p | 9.50p | 9.38p | 9.50p | 20000 |
| 04/05/2017 | 8.63p | 9.70p | 8.63p | 9.38p | 646704 |
| 03/05/2017 | 8.63p | 8.88p | 8.63p | 8.63p | 5000 |
| 02/05/2017 | 8.75p | 9.00p | 8.51p | 8.63p | 660148 |
| 28/04/2017 | 9.75p | 9.75p | 9.60p | 9.75p | 188770 |
| 27/04/2017 | 9.75p | 10.00p | 9.60p | 9.75p | 412115 |
| 26/04/2017 | 9.50p | 10.00p | 9.50p | 9.75p | 181750 |
| 25/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/04/2017 | 9.50p | 9.50p | 9.03p | 9.50p | 5000 |
| 21/04/2017 | 9.50p | 9.79p | 9.50p | 9.50p | 0 |
| 20/04/2017 | 9.50p | 9.50p | 9.03p | 9.50p | 12000 |
| 19/04/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 411489 |
| 18/04/2017 | 9.50p | 9.50p | 9.03p | 9.50p | 290000 |
| 13/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/04/2017 | 9.50p | 9.50p | 9.10p | 9.50p | 10000 |
| 07/04/2017 | 9.50p | 9.95p | 9.50p | 9.50p | 10001 |
| 06/04/2017 | 9.50p | 9.50p | 9.00p | 9.50p | 19000 |
| 05/04/2017 | 9.50p | 9.50p | 9.10p | 9.50p | 160972 |
| 04/04/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2017 | 9.50p | 9.90p | 9.10p | 9.50p | 4301 |
| 31/03/2017 | 9.25p | 9.90p | 9.10p | 9.50p | 110000 |
| 30/03/2017 | 9.25p | 9.50p | 9.00p | 9.25p | 180699 |
| 29/03/2017 | 9.25p | 9.33p | 9.00p | 9.25p | 300000 |
| 28/03/2017 | 9.25p | 9.33p | 9.25p | 9.25p | 50000 |
| 27/03/2017 | 9.25p | 9.25p | 9.03p | 9.25p | 6612 |
| 24/03/2017 | 9.25p | 9.25p | 9.13p | 9.25p | 105000 |
| 23/03/2017 | 9.25p | 9.25p | 9.13p | 9.25p | 848 |
| 22/03/2017 | 9.25p | 9.35p | 9.11p | 9.25p | 365345 |
| 21/03/2017 | 9.25p | 9.25p | 9.13p | 9.25p | 11756 |
| 20/03/2017 | 9.25p | 9.25p | 9.13p | 9.25p | 11829 |
| 17/03/2017 | 9.25p | 9.40p | 9.10p | 9.25p | 56058 |
| 16/03/2017 | 9.25p | 9.25p | 9.03p | 9.25p | 9000 |
| 15/03/2017 | 9.25p | 9.25p | 9.03p | 9.25p | 21231 |
| 14/03/2017 | 9.25p | 9.33p | 9.13p | 9.25p | 110333 |
| 13/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/03/2017 | 9.25p | 9.50p | 9.03p | 9.25p | 1000 |
| 09/03/2017 | 9.25p | 9.33p | 9.13p | 9.25p | 139472 |
| 08/03/2017 | 9.25p | 9.45p | 9.13p | 9.25p | 103954 |
| 07/03/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 06/03/2017 | 9.25p | 9.45p | 9.10p | 9.25p | 114346 |
| 03/03/2017 | 8.75p | 9.50p | 8.53p | 9.25p | 205203 |
| 02/03/2017 | 8.75p | 8.75p | 8.53p | 8.75p | 5066 |
| 01/03/2017 | 8.75p | 8.75p | 8.60p | 8.75p | 1776 |
| 28/02/2017 | 8.75p | 8.97p | 8.50p | 8.75p | 65602 |
| 27/02/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/02/2017 | 8.75p | 8.90p | 8.53p | 8.75p | 16322 |
| 23/02/2017 | 8.75p | 8.75p | 8.60p | 8.75p | 50000 |
| 22/02/2017 | 8.75p | 8.90p | 8.61p | 8.75p | 12238 |
| 21/02/2017 | 8.75p | 8.75p | 8.61p | 8.75p | 451 |
| 20/02/2017 | 9.00p | 9.00p | 8.50p | 8.63p | 165427 |
| 17/02/2017 | 9.00p | 9.00p | 8.65p | 9.00p | 40000 |
| 16/02/2017 | 9.00p | 9.40p | 9.00p | 9.00p | 1575 |
| 15/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/02/2017 | 9.00p | 9.00p | 8.61p | 9.00p | 131000 |
| 13/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/02/2017 | 9.00p | 9.00p | 8.82p | 9.00p | 19084 |
| 09/02/2017 | 9.00p | 9.25p | 8.81p | 9.00p | 16756 |
| 08/02/2017 | 9.00p | 9.00p | 8.74p | 9.00p | 15500 |
| 07/02/2017 | 9.00p | 9.00p | 8.90p | 9.00p | 20000 |
| 06/02/2017 | 9.00p | 9.00p | 8.90p | 9.00p | 4000 |
| 03/02/2017 | 9.00p | 9.00p | 8.90p | 9.00p | 54923 |
| 02/02/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/02/2017 | 9.00p | 9.00p | 8.82p | 9.00p | 11685 |
| 31/01/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/01/2017 | 9.00p | 9.00p | 8.82p | 9.00p | 3487 |
| 27/01/2017 | 9.00p | 9.50p | 8.90p | 9.00p | 7867 |
| 26/01/2017 | 9.00p | 9.50p | 9.00p | 9.00p | 10681 |
| 25/01/2017 | 9.00p | 9.00p | 8.75p | 9.00p | 10733 |
| 24/01/2017 | 9.00p | 9.47p | 8.60p | 9.00p | 43863 |
| 23/01/2017 | 9.00p | 9.00p | 8.88p | 9.00p | 0 |
| 20/01/2017 | 8.88p | 9.10p | 8.76p | 8.88p | 53000 |
| 19/01/2017 | 8.88p | 8.88p | 8.76p | 8.88p | 613 |
| 18/01/2017 | 8.88p | 9.00p | 8.78p | 8.88p | 11500 |
| 17/01/2017 | 8.88p | 9.00p | 8.75p | 8.88p | 137132 |
| 16/01/2017 | 8.88p | 9.25p | 8.75p | 8.88p | 4585 |
| 13/01/2017 | 8.88p | 9.25p | 8.75p | 8.88p | 183650 |
| 12/01/2017 | 8.88p | 9.00p | 8.75p | 8.88p | 100000 |
| 11/01/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 3660 |
| 10/01/2017 | 8.63p | 9.00p | 8.63p | 8.88p | 23253 |
| 09/01/2017 | 8.63p | 8.63p | 8.60p | 8.63p | 17200 |
| 06/01/2017 | 8.88p | 9.00p | 8.63p | 8.63p | 60000 |
| 05/01/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
*Close Price adjusted for both dividends and splits