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
20/01/2015 11.75p 11.80p 11.50p 11.75p 4632
19/01/2015 11.75p 11.75p 11.50p 11.75p 13230
16/01/2015 11.75p 11.75p 11.50p 11.75p 2000
15/01/2015 12.38p 12.38p 11.75p 11.75p 7052
14/01/2015 12.38p 12.38p 11.75p 12.38p 35000
13/01/2015 12.00p 12.38p 11.75p 12.38p 103982
12/01/2015 12.00p 12.20p 11.62p 12.00p 71416
09/01/2015 12.00p 12.00p 12.00p 12.00p 0
08/01/2015 12.00p 12.25p 11.62p 12.00p 251339
07/01/2015 12.00p 12.00p 12.00p 12.00p 0
06/01/2015 12.00p 12.00p 11.75p 12.00p 2500
05/01/2015 12.00p 12.40p 11.75p 12.00p 8931
02/01/2015 12.00p 12.00p 11.75p 12.00p 25000
31/12/2014 12.00p 12.00p 11.75p 12.00p 2500
30/12/2014 12.00p 12.45p 12.00p 12.00p 41250
29/12/2014 12.00p 12.00p 11.65p 12.00p 5866
24/12/2014 12.00p 12.40p 12.00p 12.00p 8500
23/12/2014 12.00p 12.25p 12.00p 12.00p 37150
22/12/2014 12.50p 12.50p 11.60p 12.00p 22963
19/12/2014 12.75p 12.75p 12.25p 12.50p 0
18/12/2014 12.75p 12.75p 12.75p 12.75p 0
17/12/2014 12.75p 12.75p 12.00p 12.75p 4483
16/12/2014 12.75p 12.87p 12.03p 12.75p 95070
15/12/2014 12.75p 12.75p 12.75p 12.75p 0
12/12/2014 12.75p 12.75p 12.75p 12.75p 0
11/12/2014 12.75p 12.95p 12.75p 12.75p 1900
10/12/2014 12.75p 12.75p 12.75p 12.75p 0
09/12/2014 12.75p 12.98p 12.00p 12.75p 25970
08/12/2014 12.75p 13.00p 12.75p 12.75p 0
05/12/2014 12.75p 12.75p 12.75p 12.75p 0
04/12/2014 12.75p 12.75p 12.75p 12.75p 0
03/12/2014 12.75p 12.75p 12.75p 12.75p 0
02/12/2014 12.75p 13.03p 12.00p 12.75p 39318
01/12/2014 12.75p 13.10p 12.75p 12.75p 297
28/11/2014 12.75p 12.75p 12.25p 12.75p 39251
27/11/2014 12.50p 12.75p 12.50p 12.75p 15208
26/11/2014 12.63p 12.63p 12.13p 12.50p 38800
25/11/2014 12.63p 12.88p 12.63p 12.63p 41406
24/11/2014 12.63p 12.63p 12.63p 12.63p 0
21/11/2014 12.63p 12.63p 12.00p 12.63p 9202
20/11/2014 12.63p 12.63p 12.63p 12.63p 0
19/11/2014 12.63p 12.63p 12.50p 12.63p 2136
18/11/2014 12.63p 12.63p 12.00p 12.63p 7267
17/11/2014 12.63p 12.63p 12.03p 12.63p 13500
14/11/2014 12.63p 12.63p 12.63p 12.63p 0
13/11/2014 12.25p 12.63p 12.13p 12.63p 68067
12/11/2014 12.25p 12.25p 12.25p 12.25p 0
11/11/2014 12.88p 12.88p 12.00p 12.25p 53610
10/11/2014 12.88p 13.25p 12.88p 12.88p 9910
07/11/2014 13.00p 13.25p 12.77p 12.88p 229105
06/11/2014 12.75p 13.25p 12.75p 13.00p 35000
05/11/2014 12.75p 13.00p 12.75p 12.75p 50000
04/11/2014 12.75p 12.75p 12.75p 12.75p 0
03/11/2014 12.75p 12.75p 12.50p 12.75p 9152
31/10/2014 12.75p 13.00p 12.75p 12.75p 7500
30/10/2014 12.75p 12.75p 12.63p 12.75p 16000
29/10/2014 13.00p 13.00p 12.70p 12.75p 10000
28/10/2014 13.00p 13.00p 13.00p 13.00p 0
27/10/2014 13.00p 13.00p 13.00p 13.00p 0
24/10/2014 13.00p 13.00p 13.00p 13.00p 0
23/10/2014 13.38p 13.75p 13.00p 13.00p 89049
22/10/2014 12.25p 13.50p 12.25p 13.38p 111879
21/10/2014 12.25p 12.50p 12.25p 12.25p 75000
20/10/2014 12.00p 12.30p 12.00p 12.25p 220466
17/10/2014 11.88p 12.00p 11.88p 12.00p 8292
16/10/2014 12.25p 12.25p 11.63p 11.88p 78255
15/10/2014 12.25p 12.25p 12.00p 12.25p 62233
14/10/2014 12.38p 12.40p 12.03p 12.25p 53000
13/10/2014 12.38p 12.38p 12.10p 12.38p 35000
10/10/2014 12.50p 12.50p 12.03p 12.38p 45752
09/10/2014 12.38p 12.70p 12.20p 12.50p 119272
08/10/2014 12.88p 12.88p 12.10p 12.38p 133388
07/10/2014 13.00p 13.00p 12.50p 12.88p 150345
06/10/2014 13.50p 13.50p 13.00p 13.00p 139392
03/10/2014 13.75p 13.75p 13.06p 13.50p 179907
02/10/2014 14.00p 14.00p 13.50p 14.00p 113768
01/10/2014 14.00p 14.00p 13.55p 14.00p 20985
30/09/2014 14.00p 14.00p 13.50p 14.00p 4069
29/09/2014 14.13p 15.00p 13.75p 14.00p 478576
26/09/2014 14.13p 14.13p 13.90p 14.13p 26250
25/09/2014 14.00p 14.13p 13.75p 14.13p 31410
24/09/2014 14.00p 14.00p 13.51p 14.00p 31893
23/09/2014 14.00p 14.06p 13.50p 14.00p 53554
22/09/2014 14.00p 14.10p 14.00p 14.00p 11140
19/09/2014 14.00p 14.15p 13.52p 14.00p 64643
18/09/2014 13.75p 14.20p 13.52p 14.00p 100999
17/09/2014 14.62p 15.00p 13.03p 13.50p 299862
16/09/2014 14.75p 14.80p 14.50p 14.62p 71543
15/09/2014 14.50p 14.85p 14.35p 14.75p 156956
12/09/2014 14.50p 14.50p 14.00p 14.50p 71924
11/09/2014 14.50p 14.75p 14.50p 14.50p 33898
10/09/2014 14.62p 14.99p 14.00p 14.50p 27000
09/09/2014 14.62p 14.62p 14.52p 14.62p 10000
08/09/2014 14.62p 15.10p 14.10p 14.62p 29936
05/09/2014 14.88p 14.88p 14.50p 14.62p 131250
04/09/2014 14.62p 15.25p 14.50p 14.88p 180595
03/09/2014 14.88p 14.88p 14.50p 14.62p 67655
02/09/2014 14.88p 14.88p 14.50p 14.88p 36000
01/09/2014 15.13p 15.20p 14.58p 14.88p 102200
29/08/2014 15.63p 15.63p 15.00p 15.13p 63246
28/08/2014 15.75p 15.75p 15.56p 15.63p 171965
27/08/2014 15.75p 15.75p 15.72p 15.75p 1500
26/08/2014 17.25p 17.50p 15.50p 15.75p 624168
22/08/2014 16.50p 16.75p 16.00p 16.25p 88012
21/08/2014 16.63p 16.90p 16.25p 16.50p 421871
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

*Close Price adjusted for both dividends and splits