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:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/01/2017 | 8.88p | 8.88p | 8.68p | 8.88p | 449 |
| 03/01/2017 | 8.88p | 9.25p | 8.66p | 8.88p | 5425 |
| 30/12/2016 | 8.63p | 8.88p | 8.50p | 8.88p | 246823 |
| 29/12/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 28/12/2016 | 8.38p | 8.63p | 8.38p | 8.63p | 100000 |
| 23/12/2016 | 8.63p | 8.63p | 8.10p | 8.38p | 57664 |
| 22/12/2016 | 8.63p | 8.75p | 8.63p | 8.63p | 0 |
| 21/12/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/12/2016 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 19/12/2016 | 8.88p | 8.88p | 8.28p | 8.63p | 11000 |
| 16/12/2016 | 9.00p | 9.00p | 8.50p | 8.88p | 12828 |
| 15/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/12/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/12/2016 | 9.13p | 9.13p | 8.52p | 9.00p | 5000 |
| 09/12/2016 | 9.13p | 9.13p | 9.00p | 9.13p | 0 |
| 08/12/2016 | 9.13p | 9.25p | 8.78p | 9.13p | 46000 |
| 07/12/2016 | 8.88p | 9.50p | 8.78p | 9.13p | 90253 |
| 06/12/2016 | 8.88p | 8.97p | 8.88p | 8.88p | 8360 |
| 05/12/2016 | 8.75p | 9.00p | 8.75p | 8.88p | 31510 |
| 02/12/2016 | 8.25p | 9.00p | 8.25p | 8.75p | 230231 |
| 01/12/2016 | 8.25p | 8.50p | 8.25p | 8.25p | 15000 |
| 30/11/2016 | 7.75p | 8.25p | 7.75p | 8.25p | 24181 |
| 29/11/2016 | 7.38p | 8.00p | 7.30p | 7.75p | 68769 |
| 28/11/2016 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 25/11/2016 | 7.13p | 8.00p | 7.13p | 7.38p | 99982 |
| 24/11/2016 | 7.00p | 7.29p | 6.88p | 7.13p | 136840 |
| 23/11/2016 | 7.00p | 7.50p | 6.55p | 7.00p | 28000 |
| 22/11/2016 | 7.00p | 7.00p | 6.60p | 7.00p | 2155 |
| 21/11/2016 | 7.13p | 7.13p | 6.86p | 7.00p | 35000 |
| 18/11/2016 | 7.13p | 7.25p | 7.13p | 7.13p | 0 |
| 17/11/2016 | 7.13p | 7.13p | 6.86p | 7.13p | 4229 |
| 16/11/2016 | 6.75p | 7.24p | 6.75p | 7.13p | 63284 |
| 15/11/2016 | 7.00p | 7.00p | 6.60p | 6.75p | 16823 |
| 14/11/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/11/2016 | 6.63p | 6.85p | 6.53p | 6.63p | 97811 |
| 10/11/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 29642 |
| 09/11/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 10600 |
| 08/11/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/11/2016 | 6.75p | 6.75p | 6.38p | 6.75p | 53307 |
| 04/11/2016 | 7.00p | 7.17p | 6.75p | 6.75p | 1321 |
| 03/11/2016 | 7.25p | 7.25p | 7.00p | 7.00p | 0 |
| 02/11/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 2000 |
| 01/11/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 31/10/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 5000 |
| 28/10/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/10/2016 | 7.25p | 7.25p | 7.05p | 7.25p | 15525 |
| 26/10/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/10/2016 | 7.25p | 7.25p | 7.05p | 7.25p | 614 |
| 24/10/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/10/2016 | 7.25p | 7.25p | 7.05p | 7.25p | 20000 |
| 20/10/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/10/2016 | 7.13p | 7.38p | 7.03p | 7.25p | 104547 |
| 18/10/2016 | 7.13p | 7.38p | 7.13p | 7.13p | 13220 |
| 17/10/2016 | 7.25p | 7.40p | 7.00p | 7.13p | 63006 |
| 14/10/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/10/2016 | 7.25p | 7.42p | 7.25p | 7.25p | 5925 |
| 12/10/2016 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/10/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 14000 |
| 10/10/2016 | 7.13p | 7.25p | 7.00p | 7.25p | 16500 |
| 07/10/2016 | 7.25p | 7.47p | 7.00p | 7.13p | 113694 |
| 06/10/2016 | 7.63p | 7.63p | 7.02p | 7.50p | 25000 |
| 05/10/2016 | 7.63p | 7.63p | 7.28p | 7.63p | 25033 |
| 04/10/2016 | 7.25p | 7.92p | 7.06p | 7.63p | 167618 |
| 03/10/2016 | 8.63p | 8.63p | 7.25p | 7.25p | 190174 |
| 30/09/2016 | 9.13p | 9.13p | 8.25p | 8.63p | 66222 |
| 29/09/2016 | 8.75p | 9.13p | 8.75p | 9.13p | 34186 |
| 28/09/2016 | 8.75p | 9.00p | 8.75p | 8.75p | 6000 |
| 27/09/2016 | 9.25p | 9.25p | 8.66p | 8.75p | 10802 |
| 26/09/2016 | 9.25p | 9.25p | 8.90p | 9.25p | 58845 |
| 23/09/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/09/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/09/2016 | 9.50p | 9.50p | 9.00p | 9.25p | 50000 |
| 20/09/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/09/2016 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/09/2016 | 9.50p | 9.50p | 9.01p | 9.50p | 18033 |
| 15/09/2016 | 9.63p | 9.80p | 9.25p | 9.50p | 36045 |
| 14/09/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/09/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 12/09/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 09/09/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 08/09/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/09/2016 | 9.63p | 9.88p | 9.28p | 9.63p | 23273 |
| 06/09/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 05/09/2016 | 9.25p | 9.90p | 9.25p | 9.63p | 59701 |
| 02/09/2016 | 8.75p | 9.40p | 8.75p | 9.25p | 117127 |
| 01/09/2016 | 8.38p | 9.34p | 8.38p | 8.75p | 44320 |
| 31/08/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 30/08/2016 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 26/08/2016 | 8.38p | 8.48p | 8.38p | 8.38p | 10690 |
| 25/08/2016 | 8.38p | 8.48p | 8.38p | 8.38p | 10000 |
| 24/08/2016 | 8.63p | 8.63p | 8.31p | 8.38p | 74000 |
| 23/08/2016 | 8.50p | 8.68p | 8.50p | 8.63p | 15000 |
| 22/08/2016 | 8.50p | 8.68p | 8.28p | 8.50p | 55616 |
| 19/08/2016 | 8.50p | 8.75p | 8.50p | 8.50p | 29058 |
| 18/08/2016 | 9.13p | 9.13p | 8.28p | 8.50p | 119508 |
| 17/08/2016 | 9.13p | 9.25p | 9.13p | 9.13p | 0 |
| 16/08/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 15/08/2016 | 9.00p | 9.13p | 9.00p | 9.13p | 43455 |
| 12/08/2016 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/08/2016 | 9.00p | 9.00p | 8.91p | 9.00p | 70100 |
| 10/08/2016 | 9.00p | 9.04p | 8.90p | 9.00p | 30824 |
| 09/08/2016 | 9.00p | 9.00p | 8.90p | 9.00p | 3308 |
| 08/08/2016 | 9.13p | 9.13p | 8.80p | 9.00p | 48708 |
| 05/08/2016 | 9.00p | 10.00p | 8.75p | 9.13p | 185733 |
| 04/08/2016 | 8.75p | 9.50p | 8.66p | 9.00p | 207008 |
| 03/08/2016 | 8.88p | 8.88p | 8.75p | 8.75p | 15000 |
| 02/08/2016 | 8.88p | 8.88p | 8.78p | 8.88p | 7220 |
| 01/08/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 29/07/2016 | 8.88p | 8.97p | 8.88p | 8.88p | 40000 |
| 28/07/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 27/07/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 26/07/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 25/07/2016 | 8.88p | 8.88p | 8.78p | 8.88p | 4429 |
| 22/07/2016 | 9.25p | 9.33p | 8.78p | 8.88p | 61204 |
| 21/07/2016 | 9.25p | 9.50p | 9.25p | 9.25p | 0 |
| 20/07/2016 | 9.25p | 9.35p | 9.03p | 9.25p | 9116 |
| 19/07/2016 | 9.25p | 9.35p | 9.01p | 9.25p | 41240 |
| 18/07/2016 | 8.88p | 9.25p | 8.88p | 9.25p | 97200 |
| 15/07/2016 | 8.88p | 8.97p | 8.78p | 8.88p | 115000 |
| 14/07/2016 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 13/07/2016 | 8.63p | 9.25p | 8.63p | 8.88p | 25972 |
| 12/07/2016 | 8.38p | 9.00p | 8.38p | 8.63p | 95726 |
| 11/07/2016 | 7.88p | 8.50p | 7.88p | 8.38p | 151040 |
| 08/07/2016 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 07/07/2016 | 8.13p | 8.13p | 7.50p | 7.88p | 99870 |
| 06/07/2016 | 8.75p | 8.75p | 8.00p | 8.13p | 22500 |
| 05/07/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/07/2016 | 9.00p | 9.00p | 8.10p | 8.75p | 118580 |
| 01/07/2016 | 9.13p | 9.13p | 8.75p | 9.00p | 110000 |
| 30/06/2016 | 9.13p | 9.40p | 8.75p | 9.13p | 42340 |
| 29/06/2016 | 9.13p | 9.13p | 9.00p | 9.13p | 0 |
| 28/06/2016 | 9.00p | 9.00p | 8.55p | 9.00p | 51219 |
| 27/06/2016 | 8.75p | 9.10p | 8.31p | 8.75p | 46229 |
| 24/06/2016 | 8.25p | 8.75p | 8.05p | 8.75p | 42900 |
| 23/06/2016 | 9.25p | 9.25p | 8.75p | 9.00p | 38250 |
| 22/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 21/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/06/2016 | 9.25p | 9.25p | 9.00p | 9.25p | 2823 |
| 16/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/06/2016 | 9.25p | 9.25p | 9.03p | 9.25p | 1000 |
| 14/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 13/06/2016 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 10/06/2016 | 9.25p | 9.25p | 9.03p | 9.25p | 541 |
| 09/06/2016 | 9.25p | 9.50p | 9.00p | 9.25p | 9541 |
| 08/06/2016 | 9.25p | 9.28p | 9.00p | 9.25p | 13000 |
| 07/06/2016 | 9.25p | 9.30p | 9.03p | 9.25p | 23500 |
| 06/06/2016 | 9.25p | 9.25p | 9.03p | 9.25p | 14000 |
| 03/06/2016 | 9.38p | 9.38p | 9.00p | 9.25p | 57836 |
| 02/06/2016 | 9.38p | 9.40p | 9.03p | 9.38p | 18138 |
| 01/06/2016 | 9.38p | 9.38p | 9.30p | 9.38p | 75000 |
| 31/05/2016 | 9.50p | 9.50p | 9.00p | 9.38p | 67100 |
| 27/05/2016 | 8.88p | 9.00p | 8.50p | 9.00p | 289207 |
| 26/05/2016 | 9.00p | 9.00p | 8.32p | 8.88p | 53230 |
| 25/05/2016 | 9.00p | 9.00p | 8.53p | 9.00p | 3814 |
| 24/05/2016 | 9.13p | 9.13p | 8.75p | 9.00p | 64112 |
| 23/05/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 20/05/2016 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 19/05/2016 | 9.13p | 9.30p | 8.78p | 9.13p | 7000 |
| 18/05/2016 | 8.75p | 9.13p | 8.75p | 9.13p | 88717 |
| 17/05/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 16/05/2016 | 8.75p | 8.80p | 8.70p | 8.75p | 86028 |
| 13/05/2016 | 8.75p | 9.00p | 8.50p | 8.75p | 130420 |
| 12/05/2016 | 8.75p | 8.88p | 8.53p | 8.75p | 86463 |
| 11/05/2016 | 9.13p | 9.13p | 8.53p | 8.75p | 85000 |
| 10/05/2016 | 8.88p | 9.21p | 8.75p | 9.13p | 153480 |
| 09/05/2016 | 9.00p | 9.00p | 8.75p | 9.00p | 1512 |
| 06/05/2016 | 9.00p | 9.10p | 8.71p | 9.00p | 53514 |
| 05/05/2016 | 9.25p | 9.25p | 8.80p | 9.00p | 35000 |
| 04/05/2016 | 9.25p | 9.35p | 9.03p | 9.25p | 81563 |
| 03/05/2016 | 9.63p | 9.63p | 9.08p | 9.25p | 120186 |
| 29/04/2016 | 9.63p | 9.63p | 9.33p | 9.63p | 13793 |
| 28/04/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 27/04/2016 | 9.63p | 9.63p | 9.50p | 9.63p | 25000 |
| 26/04/2016 | 9.63p | 9.95p | 9.63p | 9.63p | 125275 |
| 25/04/2016 | 9.63p | 9.88p | 9.30p | 9.63p | 127651 |
| 22/04/2016 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 21/04/2016 | 9.75p | 9.90p | 9.36p | 9.63p | 153149 |
| 20/04/2016 | 9.75p | 9.90p | 9.53p | 9.75p | 38546 |
| 19/04/2016 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 18/04/2016 | 9.63p | 9.80p | 9.63p | 9.75p | 24948 |
*Close Price adjusted for both dividends and splits