Manx Financial Group (MFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manx Financial Group

Date Open High Low Close* Volume
03/11/2015 11.25p 11.42p 11.25p 11.38p 10000
02/11/2015 11.63p 11.63p 11.05p 11.25p 138930
30/10/2015 11.63p 11.63p 11.63p 11.63p 0
29/10/2015 11.63p 11.75p 11.63p 11.63p 0
28/10/2015 11.63p 11.63p 11.41p 11.63p 10161
27/10/2015 11.63p 11.84p 11.63p 11.63p 16782
26/10/2015 11.25p 11.88p 11.25p 11.63p 90000
23/10/2015 11.25p 11.47p 11.11p 11.25p 13974
22/10/2015 11.25p 11.47p 11.11p 11.25p 15000
21/10/2015 11.25p 11.50p 11.25p 11.25p 26203
20/10/2015 11.38p 11.38p 11.15p 11.25p 19366
19/10/2015 11.50p 11.50p 11.38p 11.38p 0
16/10/2015 11.50p 11.50p 11.30p 11.50p 15231
15/10/2015 11.50p 11.50p 11.30p 11.50p 7265
14/10/2015 11.63p 11.71p 11.00p 11.50p 197511
13/10/2015 11.63p 11.63p 11.63p 11.63p 0
12/10/2015 11.63p 11.83p 11.28p 11.63p 46764
09/10/2015 11.75p 11.85p 11.52p 11.63p 56000
08/10/2015 11.75p 11.94p 11.75p 11.75p 108655
07/10/2015 11.75p 11.75p 11.50p 11.75p 491
06/10/2015 12.00p 12.01p 11.27p 11.75p 206991
05/10/2015 12.00p 12.35p 11.55p 12.00p 12024
02/10/2015 12.38p 12.47p 11.76p 12.00p 57595
01/10/2015 12.38p 12.53p 12.02p 12.38p 53452
30/09/2015 12.50p 12.50p 12.10p 12.38p 21000
29/09/2015 12.50p 12.50p 12.50p 12.50p 0
28/09/2015 12.50p 12.50p 12.50p 12.50p 0
25/09/2015 12.50p 12.53p 12.50p 12.50p 10000
24/09/2015 12.50p 12.50p 12.07p 12.50p 10000
23/09/2015 12.50p 12.50p 12.50p 12.50p 0
22/09/2015 12.50p 12.50p 12.50p 12.50p 0
21/09/2015 12.50p 12.55p 12.07p 12.50p 80396
18/09/2015 12.50p 12.55p 12.50p 12.50p 150
17/09/2015 12.38p 12.55p 12.38p 12.50p 49661
16/09/2015 12.38p 12.38p 12.38p 12.38p 0
15/09/2015 12.38p 12.57p 12.38p 12.38p 30231
14/09/2015 12.38p 12.58p 12.38p 12.38p 58837
11/09/2015 12.38p 12.68p 12.11p 12.38p 66336
10/09/2015 12.63p 12.63p 12.26p 12.38p 31129
09/09/2015 12.63p 12.63p 12.30p 12.63p 10000
08/09/2015 12.63p 12.75p 12.63p 12.63p 47224
07/09/2015 12.63p 12.63p 12.63p 12.63p 0
04/09/2015 12.63p 12.70p 12.50p 12.63p 218203
03/09/2015 12.63p 12.63p 12.33p 12.63p 38570
02/09/2015 12.63p 12.63p 12.33p 12.63p 40000
01/09/2015 12.63p 12.63p 12.33p 12.63p 5000
28/08/2015 12.63p 12.63p 12.50p 12.63p 80069
27/08/2015 12.63p 12.90p 12.45p 12.63p 18142
26/08/2015 12.88p 12.95p 12.40p 12.63p 63718
25/08/2015 12.50p 13.25p 12.50p 12.88p 76659
24/08/2015 12.75p 13.00p 12.01p 12.50p 204953
21/08/2015 12.50p 12.88p 12.50p 12.75p 64683
20/08/2015 12.38p 12.70p 12.38p 12.50p 14892
19/08/2015 13.12p 13.20p 12.25p 12.38p 219264
18/08/2015 13.00p 13.50p 12.51p 13.12p 64990
17/08/2015 14.25p 14.25p 12.25p 13.00p 502843
14/08/2015 13.00p 13.95p 12.82p 13.75p 405884
13/08/2015 11.50p 13.38p 11.50p 13.00p 201261
12/08/2015 11.25p 11.50p 11.25p 11.25p 9500
11/08/2015 11.13p 11.73p 11.13p 11.25p 52808
10/08/2015 11.13p 11.13p 11.10p 11.13p 5000
07/08/2015 11.13p 11.13p 11.13p 11.13p 0
06/08/2015 10.88p 11.50p 10.88p 11.13p 135000
05/08/2015 10.88p 10.88p 10.75p 10.88p 1000
04/08/2015 10.88p 11.10p 10.88p 10.88p 25000
03/08/2015 10.88p 11.00p 10.66p 10.88p 201000
31/07/2015 10.88p 10.88p 10.88p 10.88p 0
30/07/2015 11.00p 11.00p 10.75p 10.88p 67050
29/07/2015 11.13p 11.13p 10.75p 11.00p 104021
28/07/2015 11.13p 11.49p 10.80p 11.13p 18145
27/07/2015 11.13p 11.29p 10.80p 11.13p 43857
24/07/2015 11.13p 11.20p 10.75p 11.13p 22000
23/07/2015 11.13p 11.13p 10.75p 11.13p 97526
22/07/2015 11.13p 11.25p 10.75p 11.13p 32015
21/07/2015 11.13p 11.13p 11.13p 11.13p 0
20/07/2015 11.00p 11.13p 11.00p 11.13p 0
17/07/2015 11.13p 11.13p 11.13p 11.13p 0
16/07/2015 11.25p 11.25p 10.91p 11.13p 15163
15/07/2015 11.25p 11.30p 11.11p 11.25p 35107
14/07/2015 11.13p 11.50p 11.13p 11.25p 50000
13/07/2015 11.13p 11.13p 10.76p 11.13p 1000
10/07/2015 11.13p 11.13p 10.75p 11.13p 6500
09/07/2015 11.38p 11.38p 10.76p 11.13p 45610
08/07/2015 11.38p 11.38p 11.38p 11.38p 0
07/07/2015 11.38p 11.38p 11.38p 11.38p 0
06/07/2015 11.38p 11.50p 11.38p 11.38p 0
03/07/2015 11.38p 11.38p 11.38p 11.38p 0
02/07/2015 11.38p 11.38p 11.38p 11.38p 0
01/07/2015 11.38p 11.38p 11.38p 11.38p 0
30/06/2015 11.38p 11.60p 11.05p 11.38p 38268
29/06/2015 11.38p 11.40p 11.03p 11.38p 26917
26/06/2015 11.38p 11.38p 11.03p 11.38p 3618
25/06/2015 11.38p 11.38p 11.38p 11.38p 0
24/06/2015 11.38p 11.40p 11.38p 11.38p 30000
23/06/2015 11.38p 11.38p 11.38p 11.38p 0
22/06/2015 11.38p 11.40p 11.38p 11.38p 5000
19/06/2015 11.38p 11.40p 11.00p 11.38p 62447
18/06/2015 11.38p 11.38p 11.01p 11.38p 36284
17/06/2015 11.00p 11.50p 11.00p 11.38p 136675
16/06/2015 11.00p 11.20p 11.00p 11.00p 250000
15/06/2015 11.00p 11.00p 10.71p 11.00p 3000
12/06/2015 11.38p 11.38p 10.51p 11.00p 72018
11/06/2015 11.50p 11.75p 11.00p 11.38p 37614
10/06/2015 11.50p 11.50p 11.50p 11.50p 0
09/06/2015 11.50p 11.50p 11.25p 11.50p 66000
08/06/2015 11.50p 11.60p 11.50p 11.50p 8543
05/06/2015 11.50p 11.50p 11.30p 11.50p 3001
04/06/2015 11.50p 11.62p 11.30p 11.50p 4642
03/06/2015 11.50p 11.50p 11.50p 11.50p 0
02/06/2015 11.50p 11.50p 11.50p 11.50p 0
01/06/2015 11.50p 11.50p 11.50p 11.50p 0
29/05/2015 11.38p 11.65p 11.20p 11.50p 97054
28/05/2015 11.38p 11.65p 11.10p 11.38p 94082
27/05/2015 11.38p 11.38p 11.10p 11.38p 1200
26/05/2015 11.38p 11.38p 11.10p 11.38p 25165
22/05/2015 11.38p 11.65p 11.21p 11.38p 24291
21/05/2015 11.38p 11.65p 11.38p 11.38p 24640
20/05/2015 11.38p 11.60p 11.13p 11.38p 43128
19/05/2015 11.38p 11.40p 11.38p 11.38p 25000
18/05/2015 11.38p 11.66p 11.38p 11.38p 45998
15/05/2015 11.38p 11.75p 11.38p 11.38p 50000
14/05/2015 11.38p 11.38p 11.38p 11.38p 0
13/05/2015 11.25p 11.50p 11.25p 11.38p 835
12/05/2015 11.25p 11.25p 11.00p 11.25p 15000
11/05/2015 11.00p 11.40p 11.00p 11.25p 50000
08/05/2015 11.00p 11.00p 10.50p 11.00p 800
07/05/2015 10.88p 11.00p 10.75p 10.75p 158414
06/05/2015 11.13p 11.13p 10.88p 10.88p 0
05/05/2015 11.13p 11.13p 10.90p 11.13p 11852
01/05/2015 10.88p 11.50p 10.88p 11.13p 135364
30/04/2015 10.38p 10.88p 10.30p 10.88p 69785
29/04/2015 10.75p 10.75p 10.38p 10.38p 27116
28/04/2015 10.75p 11.25p 10.50p 10.75p 14472
27/04/2015 11.13p 11.13p 10.50p 10.75p 45209
24/04/2015 11.38p 11.38p 11.00p 11.13p 103339
23/04/2015 11.38p 11.40p 11.00p 11.38p 80272
22/04/2015 11.50p 11.50p 11.10p 11.38p 40599
21/04/2015 11.50p 11.50p 11.50p 11.50p 0
20/04/2015 11.75p 12.00p 11.13p 11.50p 71788
17/04/2015 11.75p 11.75p 11.51p 11.75p 12564
16/04/2015 11.75p 11.75p 11.50p 11.75p 40000
15/04/2015 11.25p 11.75p 11.10p 11.75p 81934
14/04/2015 11.25p 11.25p 11.25p 11.25p 0
13/04/2015 11.25p 11.25p 11.00p 11.25p 314333
10/04/2015 11.25p 11.25p 11.00p 11.25p 69853
09/04/2015 10.88p 11.30p 10.88p 11.25p 111303
08/04/2015 10.75p 11.20p 10.75p 10.88p 308204
07/04/2015 11.25p 11.25p 10.50p 10.75p 24340
02/04/2015 11.25p 11.25p 10.75p 11.25p 26010
01/04/2015 10.75p 11.25p 10.75p 11.25p 107076
31/03/2015 11.13p 11.13p 10.55p 10.75p 266666
30/03/2015 11.25p 11.50p 10.75p 11.13p 1161120
27/03/2015 11.25p 11.50p 10.75p 11.25p 24303
26/03/2015 11.25p 11.25p 10.75p 11.25p 29000
25/03/2015 10.75p 11.38p 10.75p 11.25p 135858
24/03/2015 11.25p 11.25p 10.55p 10.75p 159177
23/03/2015 11.75p 11.75p 11.00p 11.25p 34948
20/03/2015 11.75p 11.75p 11.75p 11.75p 0
19/03/2015 11.75p 11.75p 11.75p 11.75p 0
18/03/2015 11.75p 11.75p 11.13p 11.75p 20000
17/03/2015 11.75p 11.75p 11.28p 11.75p 31042
16/03/2015 11.75p 11.75p 11.50p 11.75p 8750
13/03/2015 11.75p 11.75p 11.50p 11.75p 5000
12/03/2015 12.00p 12.05p 11.50p 11.75p 135215
11/03/2015 12.00p 12.00p 11.75p 12.00p 33443
10/03/2015 12.25p 12.26p 12.00p 12.25p 54000
09/03/2015 12.38p 12.38p 12.00p 12.25p 52029
06/03/2015 12.38p 12.38p 12.00p 12.38p 24500
05/03/2015 12.38p 12.45p 12.13p 12.38p 54598
04/03/2015 12.38p 12.50p 12.00p 12.38p 285573
03/03/2015 12.50p 12.75p 11.80p 12.38p 263467
02/03/2015 14.00p 14.10p 12.38p 12.50p 515232
27/02/2015 12.00p 12.00p 11.50p 11.88p 25091
26/02/2015 12.00p 12.28p 12.00p 12.00p 1556
25/02/2015 12.25p 12.25p 11.50p 12.00p 12333
24/02/2015 12.25p 12.25p 11.65p 12.25p 5431
23/02/2015 12.25p 12.25p 11.65p 12.25p 321
20/02/2015 12.00p 12.50p 12.00p 12.25p 52481
19/02/2015 12.50p 12.50p 11.53p 12.00p 59994
18/02/2015 12.50p 12.60p 12.00p 12.50p 56636
17/02/2015 12.50p 12.50p 12.00p 12.50p 364
16/02/2015 12.50p 12.50p 12.50p 12.50p 0
13/02/2015 12.50p 12.79p 12.00p 12.50p 15740
12/02/2015 12.50p 12.80p 12.10p 12.50p 68000
11/02/2015 12.50p 12.79p 12.10p 12.50p 220578
10/02/2015 12.50p 12.80p 12.00p 12.50p 57087
09/02/2015 12.50p 12.50p 12.00p 12.50p 70470
06/02/2015 12.75p 12.89p 12.00p 12.50p 19019
05/02/2015 12.75p 13.30p 12.30p 12.75p 66052
04/02/2015 12.75p 12.75p 12.75p 12.75p 0
03/02/2015 12.75p 12.75p 12.75p 12.75p 0
02/02/2015 12.75p 13.30p 12.75p 12.75p 500
30/01/2015 12.75p 13.00p 12.33p 12.75p 74640
29/01/2015 12.75p 13.00p 12.33p 12.75p 58427
28/01/2015 12.75p 13.40p 12.30p 12.75p 59627
27/01/2015 12.25p 13.12p 12.25p 12.75p 73560
26/01/2015 12.25p 12.50p 12.25p 12.25p 99519
23/01/2015 12.00p 12.30p 11.75p 12.25p 181199
22/01/2015 12.00p 12.00p 12.00p 12.00p 0
21/01/2015 11.75p 12.00p 11.50p 12.00p 20701

*Close Price adjusted for both dividends and splits