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
20/08/2014 16.25p 17.50p 16.25p 16.63p 512897
19/08/2014 15.25p 16.75p 15.00p 16.25p 345557
18/08/2014 14.25p 15.50p 14.25p 15.25p 520583
15/08/2014 14.25p 14.50p 14.00p 14.25p 316535
14/08/2014 14.00p 14.50p 14.00p 14.25p 160965
13/08/2014 13.88p 14.00p 13.70p 14.00p 60736
12/08/2014 13.88p 13.88p 13.50p 13.88p 9020
11/08/2014 13.88p 13.88p 13.25p 13.88p 206028
08/08/2014 14.25p 14.25p 13.50p 13.88p 81500
07/08/2014 14.25p 14.35p 14.10p 14.25p 31166
06/08/2014 14.25p 14.25p 14.10p 14.25p 4396
05/08/2014 14.25p 14.64p 13.80p 14.25p 238450
04/08/2014 14.13p 14.62p 13.80p 14.25p 48754
01/08/2014 14.13p 14.60p 13.80p 14.13p 5813
31/07/2014 14.25p 14.65p 13.90p 14.13p 19068
30/07/2014 14.25p 14.65p 14.00p 14.25p 30660
29/07/2014 14.25p 14.70p 14.05p 14.25p 46523
28/07/2014 13.50p 14.50p 13.50p 14.25p 299976
25/07/2014 13.75p 13.75p 13.00p 13.50p 121818
24/07/2014 13.38p 14.00p 13.38p 13.75p 217209
23/07/2014 14.00p 14.00p 13.00p 13.38p 126896
22/07/2014 14.00p 14.00p 13.90p 14.00p 21490
21/07/2014 14.00p 14.00p 13.51p 14.00p 17839
18/07/2014 14.00p 14.00p 13.50p 14.00p 54114
17/07/2014 14.00p 14.25p 13.50p 14.00p 15000
16/07/2014 14.00p 14.25p 13.50p 14.00p 66989
15/07/2014 14.00p 14.00p 13.50p 14.00p 35037
14/07/2014 14.00p 14.00p 13.70p 14.00p 14285
11/07/2014 14.00p 14.00p 13.50p 14.00p 120438
10/07/2014 14.00p 14.25p 14.00p 14.00p 1500
09/07/2014 14.00p 14.40p 14.00p 14.00p 6958
08/07/2014 13.50p 14.40p 13.50p 14.00p 49683
07/07/2014 13.50p 13.75p 13.35p 13.50p 180425
04/07/2014 13.50p 13.73p 13.35p 13.50p 14606
03/07/2014 13.75p 13.75p 13.00p 13.50p 134660
02/07/2014 14.00p 14.30p 13.00p 13.75p 191354
01/07/2014 13.50p 14.00p 13.50p 14.00p 134859
30/06/2014 13.50p 13.75p 13.50p 13.50p 50000
27/06/2014 13.50p 13.63p 13.50p 13.50p 39046
26/06/2014 13.50p 13.55p 13.00p 13.50p 202099
25/06/2014 13.63p 13.75p 13.03p 13.50p 41426
24/06/2014 13.63p 13.88p 13.07p 13.63p 365935
23/06/2014 14.50p 14.50p 13.88p 13.88p 138200
20/06/2014 13.63p 15.50p 13.38p 14.50p 338994
19/06/2014 13.38p 13.38p 13.08p 13.38p 29276
18/06/2014 13.38p 13.75p 13.26p 13.38p 0
17/06/2014 13.38p 13.75p 13.26p 13.38p 35364
16/06/2014 13.50p 13.50p 13.00p 13.38p 159023
13/06/2014 13.50p 13.50p 13.10p 13.50p 103666
12/06/2014 13.63p 14.00p 13.38p 13.50p 57336
11/06/2014 13.50p 13.75p 13.50p 13.63p 85656
10/06/2014 13.50p 13.70p 13.35p 13.50p 0
09/06/2014 13.38p 13.70p 13.35p 13.50p 50000
06/06/2014 13.38p 13.75p 13.35p 13.38p 26267
05/06/2014 12.88p 13.98p 12.35p 13.38p 242881
04/06/2014 13.12p 13.12p 12.25p 12.88p 166384
03/06/2014 13.25p 13.25p 12.25p 13.12p 85034
02/06/2014 13.38p 13.40p 13.00p 13.25p 54587
30/05/2014 13.38p 13.38p 13.00p 13.38p 13026
29/05/2014 13.38p 13.43p 13.00p 13.38p 82449
28/05/2014 13.25p 13.75p 12.78p 13.38p 43121
27/05/2014 13.25p 13.40p 12.93p 13.25p 34694
23/05/2014 13.25p 13.75p 13.25p 13.25p 27086
22/05/2014 13.25p 13.40p 12.78p 13.25p 35884
21/05/2014 13.25p 13.25p 12.78p 13.25p 12052
20/05/2014 12.63p 13.25p 12.63p 13.25p 154476
19/05/2014 12.50p 12.75p 12.15p 12.63p 268785
16/05/2014 12.50p 12.75p 12.10p 12.50p 11520
15/05/2014 13.00p 13.25p 12.08p 12.50p 140636
14/05/2014 13.25p 13.35p 12.50p 13.00p 255018
13/05/2014 14.00p 14.00p 12.60p 13.25p 193727
12/05/2014 14.25p 14.40p 13.50p 14.25p 54178
09/05/2014 14.50p 14.80p 13.75p 14.25p 85669
08/05/2014 14.75p 14.80p 14.08p 14.50p 41793
07/05/2014 15.00p 15.12p 14.50p 14.75p 96998
06/05/2014 15.38p 15.60p 14.55p 15.00p 79251
02/05/2014 15.13p 15.60p 15.13p 15.38p 11464
01/05/2014 15.25p 15.75p 14.78p 15.13p 236157
30/04/2014 14.25p 15.75p 14.25p 15.25p 181347
29/04/2014 14.13p 14.56p 13.75p 14.25p 222419
28/04/2014 14.38p 14.40p 13.75p 14.13p 214059
25/04/2014 14.38p 14.40p 13.75p 14.38p 39048
24/04/2014 14.38p 14.40p 13.75p 14.38p 24883
23/04/2014 14.38p 14.40p 14.38p 14.38p 7569
22/04/2014 13.63p 14.40p 13.63p 14.38p 283391
17/04/2014 13.50p 13.78p 13.32p 13.63p 45509
16/04/2014 13.12p 13.50p 12.90p 13.50p 131746
15/04/2014 13.00p 13.20p 12.88p 13.12p 64864
14/04/2014 13.38p 13.38p 12.75p 13.00p 72029
11/04/2014 13.38p 13.38p 12.80p 13.38p 40372
10/04/2014 13.25p 13.50p 12.65p 13.38p 20711
09/04/2014 13.63p 13.63p 12.55p 13.25p 141287
08/04/2014 13.63p 13.63p 13.33p 13.63p 10000
07/04/2014 13.88p 13.88p 13.01p 13.50p 1200363
04/04/2014 13.88p 13.88p 13.50p 13.88p 17000
03/04/2014 13.88p 13.90p 13.20p 13.88p 66857
02/04/2014 14.38p 14.49p 13.50p 13.88p 96667
01/04/2014 14.38p 14.50p 14.25p 14.38p 38334
31/03/2014 14.38p 14.50p 13.65p 14.38p 0
28/03/2014 14.00p 14.50p 13.65p 14.50p 224491
27/03/2014 13.63p 14.20p 13.63p 14.00p 70982
26/03/2014 13.38p 13.75p 13.10p 13.63p 73100
25/03/2014 13.12p 13.50p 13.12p 13.38p 147113
24/03/2014 14.25p 14.30p 12.80p 13.12p 486447
21/03/2014 14.25p 14.30p 14.00p 14.25p 1385299
20/03/2014 14.38p 14.48p 14.00p 14.25p 83344
19/03/2014 14.88p 14.88p 14.25p 14.38p 14313
18/03/2014 14.38p 14.88p 13.80p 14.88p 294348
17/03/2014 15.00p 15.00p 13.55p 14.00p 276255
14/03/2014 15.00p 15.00p 14.50p 15.00p 45547
13/03/2014 14.75p 14.88p 14.15p 14.88p 212191
12/03/2014 14.75p 15.15p 14.30p 14.75p 230541
11/03/2014 16.37p 16.37p 14.39p 14.75p 670521
10/03/2014 16.75p 16.75p 15.80p 16.37p 52421
07/03/2014 16.88p 17.00p 16.25p 16.75p 162516
06/03/2014 16.88p 16.88p 16.50p 16.63p 100572
05/03/2014 17.13p 17.20p 16.55p 16.88p 206114
04/03/2014 17.00p 17.25p 17.00p 17.13p 40000
03/03/2014 17.75p 18.00p 16.51p 17.00p 282912
28/02/2014 18.00p 18.00p 17.00p 17.75p 580845
27/02/2014 18.25p 18.50p 17.50p 18.00p 398837
26/02/2014 19.00p 19.75p 18.00p 18.25p 1057883
25/02/2014 18.63p 18.75p 18.25p 18.38p 252294
24/02/2014 18.63p 18.80p 18.27p 18.63p 293266
21/02/2014 18.63p 18.90p 18.25p 18.50p 167514
20/02/2014 18.38p 18.90p 17.80p 18.63p 345963
19/02/2014 18.50p 18.80p 18.05p 18.38p 244783
18/02/2014 17.63p 18.95p 17.60p 18.50p 386469
17/02/2014 17.50p 18.00p 17.38p 17.63p 410763
14/02/2014 17.75p 18.00p 17.10p 17.50p 251399
13/02/2014 17.75p 17.95p 17.50p 17.75p 134832
12/02/2014 17.75p 18.50p 17.60p 17.75p 780500
11/02/2014 17.25p 18.25p 17.25p 17.75p 412295
10/02/2014 17.25p 17.50p 17.15p 17.25p 55017
07/02/2014 17.00p 17.56p 17.00p 17.25p 226588
06/02/2014 17.38p 17.75p 17.00p 17.00p 170981
05/02/2014 17.00p 17.73p 16.55p 17.38p 178897
04/02/2014 16.88p 17.70p 16.63p 17.00p 284148
03/02/2014 15.75p 17.25p 15.60p 16.88p 192705
31/01/2014 16.00p 16.00p 15.40p 15.75p 142093
30/01/2014 16.00p 16.20p 15.65p 16.00p 60403
29/01/2014 16.00p 16.25p 15.50p 16.00p 0
28/01/2014 16.25p 16.25p 15.50p 16.00p 35359
27/01/2014 16.25p 16.40p 15.75p 16.25p 55411
24/01/2014 16.25p 16.75p 15.75p 16.25p 35688
23/01/2014 16.63p 16.82p 15.65p 16.25p 312956
22/01/2014 16.00p 17.40p 16.00p 16.63p 562828
21/01/2014 15.63p 16.42p 15.40p 16.00p 404695
20/01/2014 15.38p 16.40p 15.15p 15.50p 643144
17/01/2014 15.13p 15.38p 14.60p 15.38p 268457
16/01/2014 15.00p 15.40p 14.60p 15.13p 80929
15/01/2014 15.38p 15.38p 15.00p 15.00p 37302
14/01/2014 15.63p 15.69p 15.25p 15.38p 255454
13/01/2014 15.63p 16.00p 15.00p 15.63p 315517
10/01/2014 16.25p 16.40p 15.36p 15.63p 107533
09/01/2014 16.37p 16.55p 16.00p 16.25p 174961
08/01/2014 17.25p 17.25p 16.19p 16.37p 565960
07/01/2014 17.63p 17.75p 17.10p 17.25p 316144
06/01/2014 16.25p 17.80p 16.15p 17.63p 845157
03/01/2014 16.37p 16.50p 16.00p 16.25p 81774
02/01/2014 16.37p 16.75p 16.10p 16.37p 527932
31/12/2013 15.75p 16.73p 15.75p 16.37p 416663
30/12/2013 14.88p 16.25p 14.85p 15.75p 1423478
27/12/2013 13.38p 15.68p 13.38p 14.88p 475455
24/12/2013 12.63p 13.50p 12.63p 13.38p 164252
23/12/2013 12.38p 14.00p 12.38p 12.63p 368459
20/12/2013 12.25p 12.50p 11.83p 12.38p 137977
19/12/2013 12.25p 12.25p 12.20p 12.25p 32058
18/12/2013 12.25p 12.25p 11.75p 12.25p 85000
17/12/2013 12.38p 12.38p 12.00p 12.00p 10000
16/12/2013 11.88p 12.38p 11.88p 12.38p 185492
13/12/2013 11.88p 11.88p 11.75p 11.88p 6894
12/12/2013 11.88p 12.50p 11.75p 11.88p 0
11/12/2013 12.00p 12.50p 11.75p 12.50p 20000
10/12/2013 11.38p 12.20p 11.38p 12.00p 207287
09/12/2013 11.50p 11.50p 11.38p 11.38p 142032
06/12/2013 11.50p 11.75p 11.38p 11.75p 10
05/12/2013 11.50p 11.75p 11.50p 11.50p 6000
04/12/2013 11.38p 11.50p 11.38p 11.50p 20935
03/12/2013 11.50p 11.58p 11.50p 11.50p 77537
02/12/2013 11.50p 11.60p 11.25p 11.50p 0
29/11/2013 11.50p 11.60p 11.25p 11.50p 0
28/11/2013 11.50p 11.60p 11.25p 11.50p 50256
27/11/2013 11.38p 12.75p 11.25p 11.50p 551644
26/11/2013 11.38p 12.00p 11.08p 11.25p 74786
25/11/2013 11.00p 11.50p 11.00p 11.38p 47432
22/11/2013 10.63p 11.25p 10.63p 11.00p 48845
21/11/2013 10.50p 10.75p 10.50p 10.63p 115000
20/11/2013 10.50p 10.50p 10.25p 10.50p 40720
19/11/2013 10.50p 10.50p 10.25p 10.50p 109474
18/11/2013 10.50p 10.70p 10.25p 10.50p 57364
15/11/2013 10.50p 10.50p 10.35p 10.50p 58173
14/11/2013 10.63p 10.63p 10.43p 10.50p 9500
13/11/2013 10.75p 10.75p 10.41p 10.63p 0
12/11/2013 10.75p 10.75p 10.41p 10.75p 4224
11/11/2013 10.63p 10.81p 10.35p 10.75p 95096
08/11/2013 10.38p 10.75p 10.38p 10.63p 107450
07/11/2013 10.38p 10.38p 10.38p 10.38p 19084
06/11/2013 10.63p 10.63p 10.40p 10.63p 47981
05/11/2013 10.63p 10.63p 10.25p 10.63p 8329

*Close Price adjusted for both dividends and splits