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
04/11/2013 10.63p 10.63p 10.25p 10.63p 47012
01/11/2013 10.63p 10.63p 10.00p 10.63p 176515
31/10/2013 10.75p 10.89p 10.28p 10.63p 150887
30/10/2013 10.75p 10.90p 10.50p 10.75p 43936
29/10/2013 10.38p 10.75p 10.30p 10.75p 108778
28/10/2013 10.13p 10.45p 10.05p 10.38p 70596
25/10/2013 10.13p 10.20p 10.00p 10.13p 191549
24/10/2013 10.63p 10.63p 10.00p 10.13p 84598
23/10/2013 10.63p 10.70p 10.00p 10.63p 93753
22/10/2013 10.63p 10.70p 10.30p 10.63p 54000
21/10/2013 11.38p 11.38p 10.25p 10.63p 66234
18/10/2013 11.38p 11.38p 10.75p 11.38p 22922
17/10/2013 11.38p 11.38p 11.20p 11.38p 1000
16/10/2013 11.38p 11.38p 10.75p 11.38p 45347
15/10/2013 11.38p 11.40p 10.75p 11.38p 56159
14/10/2013 11.38p 11.38p 10.75p 11.38p 48751
11/10/2013 11.38p 11.63p 10.90p 11.38p 145322
10/10/2013 11.38p 11.38p 10.90p 11.38p 12000
09/10/2013 11.38p 11.50p 11.00p 11.25p 6950
08/10/2013 11.50p 11.50p 10.75p 11.38p 51788
07/10/2013 11.75p 11.75p 11.00p 11.50p 65890
04/10/2013 11.75p 11.75p 11.55p 11.75p 116300
03/10/2013 12.00p 12.25p 11.69p 11.75p 105572
02/10/2013 12.00p 12.25p 11.90p 12.00p 50134
01/10/2013 12.25p 12.30p 11.75p 12.00p 531666
30/09/2013 10.75p 13.25p 10.60p 12.25p 1344162
27/09/2013 10.00p 11.20p 10.00p 10.75p 3955812
26/09/2013 9.75p 10.75p 9.50p 9.75p 0
25/09/2013 10.50p 10.75p 9.50p 9.75p 979000
24/09/2013 10.25p 10.70p 9.60p 10.50p 2326998
23/09/2013 10.25p 10.70p 9.56p 10.25p 457000
20/09/2013 10.50p 10.50p 9.75p 10.25p 21107
19/09/2013 11.00p 11.00p 10.00p 10.50p 180034
18/09/2013 11.00p 11.00p 10.75p 11.00p 115752
17/09/2013 11.00p 11.00p 10.85p 11.00p 26124
16/09/2013 11.00p 11.75p 10.83p 11.00p 514314
13/09/2013 10.63p 11.25p 10.44p 11.00p 336696
12/09/2013 10.13p 10.90p 10.00p 10.63p 129173
11/09/2013 9.88p 10.31p 9.88p 10.13p 21432
10/09/2013 9.50p 10.00p 9.50p 9.88p 90654
09/09/2013 9.50p 9.50p 9.33p 9.50p 6972
06/09/2013 9.50p 9.50p 9.33p 9.50p 20017
05/09/2013 9.75p 9.75p 9.49p 9.50p 19086
04/09/2013 9.75p 9.90p 9.30p 9.75p 80176
03/09/2013 9.75p 9.75p 9.30p 9.75p 58851
02/09/2013 9.88p 10.00p 9.15p 9.75p 134208
30/08/2013 9.88p 9.88p 9.63p 9.88p 4868
29/08/2013 10.00p 10.17p 9.25p 9.88p 55261
28/08/2013 9.75p 10.50p 9.75p 10.00p 215764
27/08/2013 10.50p 10.90p 9.15p 9.75p 608632
23/08/2013 9.88p 11.00p 9.85p 10.50p 139986
22/08/2013 9.75p 10.50p 7.82p 9.88p 872684
21/08/2013 10.25p 11.50p 9.50p 9.75p 1296678
20/08/2013 8.50p 12.90p 6.75p 10.00p 3736068
19/08/2013 6.75p 6.75p 6.50p 6.75p 90000
16/08/2013 6.75p 6.75p 6.50p 6.75p 1000
15/08/2013 6.75p 6.75p 6.50p 6.75p 0
14/08/2013 6.75p 6.75p 6.50p 6.75p 4062
13/08/2013 6.75p 6.75p 6.75p 6.75p 0
12/08/2013 6.75p 6.75p 6.75p 6.75p 100
09/08/2013 6.75p 6.85p 6.50p 6.75p 0
08/08/2013 6.75p 6.85p 6.50p 6.75p 55473
07/08/2013 6.75p 6.75p 6.00p 6.00p 0
06/08/2013 6.75p 6.75p 6.50p 6.75p 0
05/08/2013 6.75p 6.75p 6.50p 6.75p 7500
02/08/2013 6.75p 6.75p 6.00p 6.75p 833781
01/08/2013 6.75p 6.87p 6.50p 6.75p 34374
31/07/2013 6.75p 6.88p 6.50p 6.75p 22376
30/07/2013 6.75p 6.90p 6.75p 6.75p 421
29/07/2013 6.75p 6.75p 6.50p 6.75p 6793
26/07/2013 6.75p 6.90p 6.75p 6.75p 50000
25/07/2013 6.75p 6.75p 6.60p 6.75p 1371
24/07/2013 6.75p 6.90p 6.75p 6.75p 1000
23/07/2013 6.75p 6.90p 6.75p 6.75p 3800
22/07/2013 6.75p 6.75p 6.60p 6.75p 49968
19/07/2013 6.75p 6.75p 6.70p 6.75p 28796
18/07/2013 6.75p 6.75p 6.70p 6.75p 0
17/07/2013 6.75p 6.75p 6.70p 6.75p 987
16/07/2013 6.75p 7.00p 6.50p 6.75p 258987
15/07/2013 6.75p 6.76p 6.75p 6.75p 4127
12/07/2013 6.75p 6.75p 6.75p 6.75p 41206
11/07/2013 6.75p 7.00p 6.75p 6.75p 0
10/07/2013 6.75p 7.00p 6.75p 6.75p 0
09/07/2013 6.75p 7.00p 6.75p 6.75p 0
08/07/2013 6.75p 7.00p 6.75p 6.75p 6814
05/07/2013 6.75p 6.75p 6.70p 6.75p 0
04/07/2013 6.75p 6.75p 6.70p 6.75p 0
03/07/2013 6.75p 6.75p 6.70p 6.75p 85000
02/07/2013 7.00p 7.00p 6.75p 6.75p 16250
01/07/2013 7.00p 7.15p 7.00p 7.00p 405
28/06/2013 7.00p 7.50p 6.85p 7.50p 5070
27/06/2013 7.00p 7.00p 6.85p 7.00p 8652
26/06/2013 7.13p 7.20p 7.00p 7.00p 26000
25/06/2013 7.13p 7.23p 7.08p 7.13p 0
24/06/2013 7.13p 7.23p 7.08p 7.13p 94418
21/06/2013 7.13p 7.13p 7.08p 7.13p 3500
20/06/2013 7.25p 7.25p 7.13p 7.13p 2000
19/06/2013 7.25p 7.25p 7.13p 7.25p 10660
18/06/2013 7.25p 7.25p 7.20p 7.25p 281774
17/06/2013 7.13p 7.25p 7.13p 7.13p 103758
14/06/2013 7.13p 7.24p 7.13p 7.13p 0
13/06/2013 7.13p 7.24p 7.13p 7.13p 25000
12/06/2013 7.25p 7.40p 7.08p 7.13p 63676
11/06/2013 7.25p 7.40p 7.08p 7.25p 161509
10/06/2013 7.25p 7.25p 7.01p 7.25p 25000
07/06/2013 7.13p 7.25p 7.01p 7.25p 162157
06/06/2013 7.13p 7.25p 7.13p 7.13p 0
05/06/2013 7.13p 7.25p 7.13p 7.13p 0
04/06/2013 7.13p 7.25p 7.13p 7.13p 0
03/06/2013 7.13p 7.25p 7.13p 7.13p 2249
31/05/2013 6.88p 7.25p 6.75p 7.13p 47824
30/05/2013 6.13p 7.93p 6.13p 6.88p 635647
29/05/2013 6.13p 6.13p 5.90p 6.13p 4159
28/05/2013 6.13p 6.13p 5.90p 6.13p 7456
24/05/2013 6.13p 6.13p 6.00p 6.13p 50000
23/05/2013 6.13p 6.13p 5.75p 6.13p 66863
22/05/2013 6.13p 6.25p 6.13p 6.13p 80000
21/05/2013 5.75p 6.30p 5.30p 6.13p 62098
20/05/2013 5.75p 6.00p 5.25p 5.75p 67769
17/05/2013 6.00p 6.00p 5.50p 5.75p 190312
16/05/2013 6.50p 6.50p 6.00p 6.00p 30000
15/05/2013 6.50p 6.75p 6.50p 6.50p 0
14/05/2013 6.50p 6.75p 6.50p 6.50p 0
13/05/2013 6.75p 6.75p 6.50p 6.50p 32219
10/05/2013 6.75p 6.83p 6.50p 6.75p 9695
09/05/2013 7.50p 7.50p 6.75p 6.75p 44162
08/05/2013 7.50p 7.50p 7.05p 7.50p 30000
07/05/2013 7.50p 7.50p 7.00p 7.50p 0
03/05/2013 7.50p 7.50p 7.00p 7.50p 0
02/05/2013 7.50p 7.50p 7.00p 7.50p 50000
01/05/2013 7.13p 7.50p 7.10p 7.50p 215157
30/04/2013 7.13p 7.25p 7.13p 7.13p 6827
29/04/2013 7.00p 7.25p 7.00p 7.13p 84895
26/04/2013 7.13p 7.13p 6.85p 7.00p 95000
25/04/2013 7.13p 7.13p 6.85p 7.13p 70291
24/04/2013 7.00p 7.88p 6.75p 7.13p 126222
23/04/2013 7.13p 7.40p 7.00p 7.00p 89094
22/04/2013 7.13p 7.40p 7.01p 7.13p 300697
19/04/2013 7.13p 7.40p 7.13p 7.13p 1000
18/04/2013 7.13p 7.25p 6.75p 7.13p 115000
17/04/2013 7.38p 7.50p 7.00p 7.13p 250000
16/04/2013 7.38p 7.38p 6.96p 7.38p 12425
15/04/2013 7.38p 7.38p 7.00p 7.38p 0
12/04/2013 7.38p 7.38p 7.00p 7.38p 15000
11/04/2013 7.38p 7.94p 6.95p 7.38p 11500
10/04/2013 6.88p 7.38p 6.74p 7.38p 0
09/04/2013 7.00p 7.15p 6.74p 6.88p 290000
08/04/2013 6.50p 7.25p 6.50p 7.00p 137126
05/04/2013 6.13p 6.50p 6.13p 6.50p 150994
04/04/2013 6.13p 6.20p 6.01p 6.13p 138000
03/04/2013 6.13p 6.15p 6.00p 6.13p 1284910
02/04/2013 6.13p 6.13p 6.00p 6.13p 1000
28/03/2013 6.25p 6.30p 5.88p 6.13p 85249
27/03/2013 6.50p 6.70p 6.05p 6.25p 136889
26/03/2013 5.38p 6.50p 5.38p 6.50p 165507
25/03/2013 5.13p 5.75p 5.13p 5.38p 119565
22/03/2013 5.13p 5.39p 4.98p 5.13p 206426
21/03/2013 5.00p 5.25p 4.25p 5.00p 60000
20/03/2013 4.25p 4.25p 4.25p 4.25p 558333
19/03/2013 4.25p 4.50p 4.09p 4.25p 4900
18/03/2013 4.38p 4.38p 4.09p 4.25p 65364
15/03/2013 4.38p 4.38p 4.25p 4.38p 0
14/03/2013 4.38p 4.38p 4.25p 4.38p 0
13/03/2013 4.25p 4.38p 4.25p 4.38p 171047
12/03/2013 4.25p 4.35p 4.25p 4.25p 60000
11/03/2013 4.25p 4.35p 4.25p 4.25p 62000
08/03/2013 4.63p 4.63p 3.75p 4.25p 76668
07/03/2013 4.63p 4.63p 4.50p 4.63p 0
06/03/2013 4.63p 4.63p 4.50p 4.63p 0
05/03/2013 4.50p 4.55p 4.50p 4.50p 6265
04/03/2013 4.50p 4.70p 4.26p 4.50p 0
01/03/2013 4.50p 4.70p 4.26p 4.50p 67339
28/02/2013 4.50p 4.50p 4.26p 4.50p 7462
27/02/2013 4.50p 4.55p 4.50p 4.50p 1000
26/02/2013 4.50p 4.88p 4.25p 4.50p 0
25/02/2013 4.50p 4.88p 4.25p 4.50p 0
22/02/2013 4.63p 4.88p 4.25p 4.50p 0
21/02/2013 4.88p 4.88p 4.25p 4.63p 83424
20/02/2013 4.88p 4.88p 4.85p 4.88p 2000
19/02/2013 4.95p 4.95p 4.50p 4.88p 10000
18/02/2013 4.95p 4.95p 4.51p 4.95p 640
15/02/2013 4.95p 4.95p 4.50p 4.95p 6500
14/02/2013 4.95p 5.02p 4.50p 4.95p 7550
13/02/2013 4.95p 4.95p 4.84p 4.95p 17514
12/02/2013 4.95p 4.95p 4.50p 4.95p 0
11/02/2013 4.95p 4.95p 4.50p 4.95p 0
08/02/2013 4.95p 4.95p 4.50p 4.95p 133332
07/02/2013 4.95p 5.20p 4.95p 4.95p 0
06/02/2013 4.95p 5.20p 4.95p 4.95p 0
05/02/2013 5.20p 5.20p 4.95p 4.95p 13617
04/02/2013 5.20p 5.20p 5.00p 5.20p 6740
01/02/2013 5.13p 5.20p 4.51p 5.20p 31500
31/01/2013 5.13p 5.20p 5.00p 5.13p 0
30/01/2013 5.20p 5.20p 5.00p 5.13p 25000
29/01/2013 5.25p 5.25p 5.00p 5.20p 9293
28/01/2013 5.25p 5.25p 5.05p 5.25p 13061
25/01/2013 5.25p 5.25p 5.00p 5.25p 100000
24/01/2013 5.25p 5.25p 5.19p 5.25p 10000
23/01/2013 5.25p 5.25p 5.13p 5.25p 0
22/01/2013 5.13p 5.25p 5.13p 5.25p 64419

*Close Price adjusted for both dividends and splits