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
22/06/2011 9.00p 9.00p 8.60p 9.00p 0
21/06/2011 9.00p 9.00p 8.60p 9.00p 30011
20/06/2011 9.63p 9.63p 9.00p 9.00p 20313
17/06/2011 9.63p 9.63p 9.25p 9.63p 0
16/06/2011 9.63p 9.63p 9.25p 9.63p 0
15/06/2011 9.63p 9.63p 9.25p 9.63p 1106
14/06/2011 9.63p 9.85p 9.25p 9.63p 0
13/06/2011 9.63p 9.85p 9.25p 9.63p 0
10/06/2011 9.50p 9.85p 9.25p 9.63p 33838
09/06/2011 9.50p 9.50p 9.00p 9.50p 3232
08/06/2011 9.50p 9.50p 9.00p 9.50p 588
07/06/2011 9.50p 9.50p 9.00p 9.50p 0
06/06/2011 9.25p 9.50p 9.00p 9.50p 85445
03/06/2011 9.25p 9.30p 9.25p 9.25p 35000
02/06/2011 9.25p 9.25p 9.05p 9.25p 600
01/06/2011 9.25p 9.43p 9.05p 9.25p 50023
31/05/2011 9.00p 9.75p 8.50p 9.25p 625312
27/05/2011 9.00p 9.00p 8.55p 9.00p 27271
26/05/2011 9.25p 9.38p 8.32p 9.00p 112693
25/05/2011 9.75p 9.75p 7.90p 9.25p 170848
24/05/2011 9.75p 9.75p 9.00p 9.75p 14095
23/05/2011 10.25p 10.25p 9.50p 10.00p 38864
20/05/2011 10.25p 10.30p 10.00p 10.25p 80000
19/05/2011 10.25p 10.25p 9.50p 10.25p 46556
18/05/2011 10.50p 10.62p 10.00p 10.25p 80998
17/05/2011 10.50p 10.65p 10.00p 10.50p 28577
16/05/2011 10.50p 10.50p 10.00p 10.50p 0
13/05/2011 10.50p 10.50p 10.00p 10.50p 775
12/05/2011 10.75p 10.75p 10.00p 10.50p 109154
11/05/2011 10.75p 11.50p 10.75p 10.75p 48184
10/05/2011 11.00p 11.00p 10.17p 10.75p 72553
09/05/2011 11.25p 11.33p 11.00p 11.00p 25876
06/05/2011 11.25p 11.50p 11.00p 11.25p 0
05/05/2011 11.38p 11.50p 11.00p 11.25p 111852
04/05/2011 11.75p 11.75p 11.00p 11.38p 76708
03/05/2011 11.75p 11.75p 11.55p 11.75p 25853
28/04/2011 11.75p 11.75p 11.53p 11.75p 15565
27/04/2011 11.50p 12.00p 11.40p 11.75p 108213
26/04/2011 11.50p 11.50p 11.30p 11.50p 3500
21/04/2011 11.63p 11.74p 11.33p 11.50p 4144
20/04/2011 11.25p 12.00p 11.25p 11.63p 162816
19/04/2011 11.25p 11.25p 11.18p 11.25p 21452
18/04/2011 11.25p 11.50p 11.05p 11.25p 103647
15/04/2011 11.25p 11.33p 11.25p 11.25p 5951
14/04/2011 11.25p 11.50p 11.00p 11.25p 0
13/04/2011 11.50p 11.50p 11.00p 11.25p 72890
12/04/2011 11.63p 11.75p 11.00p 11.50p 61702
11/04/2011 11.63p 11.63p 11.00p 11.63p 0
08/04/2011 11.63p 11.63p 11.00p 11.63p 0
07/04/2011 11.50p 11.63p 11.00p 11.63p 27176
06/04/2011 11.50p 11.70p 11.00p 11.50p 66603
05/04/2011 11.50p 11.70p 11.50p 11.50p 108740
04/04/2011 12.50p 12.50p 11.50p 11.50p 109311
01/04/2011 12.63p 12.63p 12.00p 12.50p 35000
31/03/2011 12.88p 13.12p 12.50p 12.63p 52500
30/03/2011 12.25p 13.50p 12.13p 13.00p 190532
29/03/2011 12.13p 12.25p 11.75p 12.13p 12308
28/03/2011 12.13p 12.38p 11.75p 12.13p 0
25/03/2011 12.25p 12.38p 11.75p 12.13p 59051
24/03/2011 12.38p 12.38p 11.75p 12.38p 50000
23/03/2011 12.38p 12.38p 12.20p 12.38p 2500
22/03/2011 12.38p 12.38p 12.20p 12.38p 20845
21/03/2011 12.25p 12.25p 12.22p 12.25p 25000
18/03/2011 12.13p 12.26p 12.11p 12.25p 54598
17/03/2011 12.38p 12.38p 12.00p 12.25p 157732
16/03/2011 12.50p 12.50p 12.00p 12.38p 10000
15/03/2011 13.25p 13.25p 12.00p 12.50p 13371
14/03/2011 13.25p 13.38p 13.25p 13.25p 40000
11/03/2011 13.25p 13.25p 13.06p 13.25p 20500
10/03/2011 13.25p 13.25p 13.06p 13.25p 8387
09/03/2011 13.50p 13.50p 13.06p 13.25p 49137
08/03/2011 13.12p 13.50p 13.05p 13.25p 77481
07/03/2011 12.25p 13.50p 12.38p 13.12p 151646
04/03/2011 12.25p 12.38p 12.25p 12.25p 133510
03/03/2011 12.50p 12.50p 12.00p 12.25p 126979
02/03/2011 12.50p 12.73p 12.00p 12.50p 29500
01/03/2011 12.75p 13.12p 12.00p 12.50p 68618
28/02/2011 13.25p 13.12p 12.00p 12.75p 30267
25/02/2011 12.75p 13.75p 12.25p 13.25p 50286
24/02/2011 13.88p 13.84p 13.25p 13.50p 200222
23/02/2011 14.00p 13.99p 13.50p 13.88p 26372
22/02/2011 14.00p 14.00p 13.50p 14.00p 34264
21/02/2011 14.50p 14.00p 13.50p 14.00p 31420
18/02/2011 14.50p 14.65p 13.68p 14.50p 20000
17/02/2011 14.25p 14.55p 14.00p 14.50p 70000
16/02/2011 14.50p 15.25p 13.50p 14.25p 89192
15/02/2011 14.50p 14.96p 13.60p 14.50p 23101
14/02/2011 15.13p 14.96p 13.60p 14.50p 36355
11/02/2011 15.25p 15.35p 15.16p 15.25p 0
10/02/2011 15.35p 15.35p 15.16p 15.25p 33334
09/02/2011 16.75p 16.75p 14.00p 14.50p 232011
08/02/2011 17.33p 17.33p 17.00p 17.25p 36235
07/02/2011 17.05p 17.90p 17.00p 17.50p 32068
04/02/2011 17.26p 17.75p 17.05p 17.75p 20568
03/02/2011 17.05p 18.00p 17.05p 17.75p 41922
02/02/2011 17.00p 17.75p 17.00p 17.75p 6000
01/02/2011 17.75p 17.98p 17.08p 17.75p 75319
31/01/2011 17.75p 17.75p 17.00p 17.75p 83451
28/01/2011 17.75p 17.75p 17.26p 17.75p 7425
27/01/2011 17.75p 18.00p 17.11p 17.75p 235053
26/01/2011 17.75p 17.75p 17.75p 17.75p 0
25/01/2011 17.50p 18.25p 17.25p 17.75p 229935
24/01/2011 17.50p 18.00p 17.15p 17.50p 70938
21/01/2011 17.50p 18.00p 17.50p 17.50p 2705
20/01/2011 17.50p 17.50p 17.25p 17.50p 47092
19/01/2011 17.75p 17.75p 17.38p 17.50p 15630
18/01/2011 17.50p 18.00p 17.38p 17.75p 43755
17/01/2011 17.45p 18.00p 17.45p 17.50p 105100
14/01/2011 17.45p 17.50p 17.41p 17.50p 35965
13/01/2011 17.40p 17.50p 17.40p 17.50p 2666
12/01/2011 17.80p 17.90p 17.00p 17.50p 244754
11/01/2011 17.85p 17.85p 17.00p 17.50p 222527
10/01/2011 19.25p 19.25p 17.68p 18.00p 49341
07/01/2011 19.50p 19.70p 19.20p 19.25p 37453
06/01/2011 19.75p 19.80p 19.00p 19.50p 215450
05/01/2011 19.75p 20.50p 19.00p 19.75p 210396
04/01/2011 19.25p 21.00p 19.11p 19.50p 199471
31/12/2010 18.25p 20.00p 18.25p 19.25p 37004
30/12/2010 15.00p 19.00p 15.00p 18.50p 468921
29/12/2010 14.50p 15.50p 14.15p 15.00p 50992
24/12/2010 13.75p 15.00p 13.75p 14.50p 124498
23/12/2010 13.75p 14.00p 13.75p 13.75p 94518
22/12/2010 13.75p 14.00p 13.50p 13.75p 103849
21/12/2010 13.75p 13.93p 13.75p 13.75p 1120
20/12/2010 13.75p 13.98p 13.51p 13.75p 58676
17/12/2010 13.75p 14.00p 13.53p 13.75p 25969
16/12/2010 13.75p 13.95p 13.75p 13.75p 10916
15/12/2010 14.00p 14.00p 13.50p 13.75p 41397
14/12/2010 14.25p 14.25p 13.52p 14.00p 40980
13/12/2010 14.25p 14.75p 14.25p 14.50p 76511
10/12/2010 14.00p 14.48p 13.75p 14.00p 100817
09/12/2010 14.50p 14.74p 14.00p 14.00p 42995
08/12/2010 14.50p 14.98p 14.26p 14.50p 9797
07/12/2010 15.00p 15.40p 14.50p 14.50p 134875
06/12/2010 15.00p 15.45p 14.50p 15.00p 10080
03/12/2010 15.00p 15.45p 14.50p 15.00p 224072
02/12/2010 14.50p 15.00p 14.00p 15.00p 140291
01/12/2010 14.50p 15.00p 14.35p 14.50p 152125
30/11/2010 14.00p 14.50p 13.79p 14.50p 86882
29/11/2010 13.75p 14.25p 13.75p 14.00p 63425
26/11/2010 12.75p 15.25p 12.38p 14.25p 465189
25/11/2010 12.25p 13.50p 11.75p 12.75p 107960
24/11/2010 11.50p 13.50p 11.31p 12.25p 225432
23/11/2010 11.50p 11.93p 11.00p 11.50p 64238
22/11/2010 11.50p 11.70p 11.00p 11.50p 65730
19/11/2010 10.75p 12.00p 10.75p 11.50p 173307
18/11/2010 10.75p 10.75p 10.75p 10.75p 0
17/11/2010 10.75p 10.75p 10.75p 10.75p 0
16/11/2010 10.75p 10.75p 10.75p 10.75p 0
15/11/2010 10.75p 11.16p 10.09p 10.75p 14183
12/11/2010 11.00p 11.00p 10.25p 10.75p 22050
11/11/2010 11.00p 11.41p 11.00p 11.00p 2935
10/11/2010 11.00p 11.00p 10.00p 11.00p 117195
09/11/2010 11.00p 11.23p 10.50p 11.00p 89754
08/11/2010 11.00p 11.23p 10.50p 11.00p 101182
05/11/2010 11.00p 11.23p 10.51p 11.00p 55634
04/11/2010 11.00p 11.29p 10.57p 11.00p 32792
03/11/2010 11.50p 11.50p 10.50p 11.00p 30700
02/11/2010 11.50p 11.50p 11.00p 11.50p 10000
01/11/2010 11.50p 11.75p 11.00p 11.50p 32363
29/10/2010 11.50p 11.75p 11.50p 11.50p 5000
28/10/2010 11.50p 11.50p 11.42p 11.50p 5288
27/10/2010 11.50p 11.50p 11.00p 11.50p 75000
26/10/2010 11.50p 11.50p 11.50p 11.50p 0
25/10/2010 11.50p 11.50p 11.00p 11.50p 17011
22/10/2010 11.75p 11.75p 11.00p 11.50p 76455
21/10/2010 11.75p 11.75p 11.14p 11.75p 7017
20/10/2010 12.25p 12.25p 11.14p 11.75p 24718
19/10/2010 11.50p 12.25p 11.50p 12.25p 28348
18/10/2010 11.50p 11.50p 11.21p 11.50p 10000
15/10/2010 11.25p 11.25p 11.25p 11.25p 0
14/10/2010 12.25p 12.25p 11.00p 11.25p 194776
13/10/2010 12.25p 12.25p 11.55p 12.25p 24419
12/10/2010 12.25p 12.25p 12.25p 12.25p 0
11/10/2010 12.00p 12.75p 11.61p 12.25p 17296
08/10/2010 12.00p 12.00p 11.65p 12.00p 12500
07/10/2010 11.75p 12.50p 11.50p 12.00p 153447
06/10/2010 11.75p 12.37p 11.00p 11.75p 114923
05/10/2010 11.75p 12.00p 11.00p 11.75p 152489
04/10/2010 12.75p 12.75p 11.75p 11.75p 179678
01/10/2010 11.75p 12.75p 11.75p 12.75p 37326
30/09/2010 10.50p 11.25p 10.50p 11.25p 33000
29/09/2010 10.50p 10.50p 10.20p 10.50p 61691
28/09/2010 10.25p 10.93p 9.69p 10.50p 208052
27/09/2010 10.25p 10.25p 10.00p 10.25p 0
24/09/2010 10.25p 10.70p 9.50p 10.25p 64252
23/09/2010 10.25p 10.72p 9.53p 10.25p 27968
22/09/2010 10.25p 10.72p 9.53p 10.25p 42555
21/09/2010 11.00p 11.18p 10.00p 10.25p 92892
20/09/2010 11.00p 11.00p 10.00p 11.00p 33333
17/09/2010 10.75p 11.22p 10.75p 11.00p 42771
16/09/2010 10.75p 10.75p 10.00p 10.75p 1787
15/09/2010 10.50p 11.20p 10.00p 10.75p 60494
14/09/2010 11.00p 11.00p 10.25p 10.50p 28664
13/09/2010 11.25p 11.25p 10.50p 11.00p 1490
10/09/2010 11.25p 11.25p 11.25p 11.25p 0
09/09/2010 11.25p 11.25p 10.50p 11.25p 7706
08/09/2010 11.00p 11.25p 11.00p 11.25p 7000
07/09/2010 11.00p 11.00p 11.00p 11.00p 0
06/09/2010 11.00p 11.14p 10.00p 11.00p 79781

*Close Price adjusted for both dividends and splits