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
09/02/2024 19.00p 19.30p 19.00p 19.00p 518
08/02/2024 19.00p 19.33p 19.00p 19.00p 94
07/02/2024 19.00p 19.00p 18.89p 19.00p 0
06/02/2024 18.75p 19.30p 18.75p 19.00p 20066
05/02/2024 19.50p 19.50p 18.75p 18.75p 61834
02/02/2024 19.50p 19.59p 19.50p 19.50p 15000
01/02/2024 19.50p 19.50p 19.50p 19.50p 11729
31/01/2024 19.50p 19.50p 19.25p 19.50p 0
30/01/2024 19.50p 19.50p 19.17p 19.50p 741
29/01/2024 19.50p 19.50p 19.25p 19.50p 0
26/01/2024 19.50p 19.90p 19.50p 19.50p 2500
25/01/2024 18.75p 19.50p 18.53p 19.50p 131946
24/01/2024 19.00p 19.00p 18.75p 18.75p 5353
23/01/2024 19.00p 19.00p 18.72p 19.00p 6173
22/01/2024 19.00p 19.65p 19.00p 19.00p 4956
19/01/2024 19.00p 19.70p 18.70p 19.00p 101105
18/01/2024 19.00p 19.70p 18.71p 19.00p 43585
17/01/2024 19.50p 19.71p 18.67p 19.00p 66989
16/01/2024 17.25p 20.00p 17.25p 19.50p 253329
15/01/2024 17.25p 17.89p 17.25p 17.25p 1103
12/01/2024 16.25p 17.90p 16.13p 17.25p 102520
11/01/2024 15.75p 16.25p 15.65p 16.25p 37920
10/01/2024 15.50p 15.99p 15.50p 15.75p 19867
09/01/2024 15.50p 15.50p 15.17p 15.50p 0
08/01/2024 15.50p 15.50p 15.17p 15.50p 0
05/01/2024 15.50p 16.00p 15.10p 15.50p 169206
04/01/2024 15.50p 15.88p 15.30p 15.50p 51295
03/01/2024 15.25p 15.30p 15.25p 15.25p 30648
02/01/2024 15.50p 15.50p 15.00p 15.25p 33307
29/12/2023 15.00p 15.33p 15.00p 15.25p 31304
28/12/2023 16.00p 16.00p 15.00p 15.00p 40000
27/12/2023 16.00p 16.17p 16.00p 16.00p 0
22/12/2023 16.00p 16.17p 16.00p 16.00p 0
21/12/2023 16.00p 16.17p 16.00p 16.00p 0
20/12/2023 16.00p 16.17p 16.00p 16.00p 0
19/12/2023 16.00p 16.17p 16.00p 16.00p 0
18/12/2023 16.00p 16.17p 16.00p 16.00p 0
15/12/2023 16.25p 16.25p 15.51p 16.00p 18000
14/12/2023 16.25p 16.25p 15.62p 16.25p 17405
13/12/2023 16.25p 16.30p 16.25p 16.25p 234
12/12/2023 16.25p 16.25p 15.62p 16.25p 28639
11/12/2023 16.25p 16.70p 16.25p 16.25p 0
08/12/2023 16.25p 16.30p 16.25p 16.25p 4337
07/12/2023 16.50p 16.50p 15.50p 16.25p 80304
06/12/2023 16.75p 16.75p 16.00p 16.50p 22000
05/12/2023 17.50p 17.50p 16.17p 16.75p 26658
04/12/2023 17.50p 17.50p 17.38p 17.50p 19877
01/12/2023 17.50p 17.50p 17.01p 17.50p 10358
30/11/2023 17.50p 17.50p 17.17p 17.50p 0
29/11/2023 17.50p 17.50p 17.17p 17.50p 0
28/11/2023 17.50p 17.50p 17.17p 17.50p 0
27/11/2023 17.50p 17.50p 17.17p 17.50p 0
24/11/2023 17.50p 17.50p 17.17p 17.50p 0
23/11/2023 17.50p 17.50p 17.01p 17.50p 1786
22/11/2023 17.50p 17.50p 17.17p 17.50p 0
21/11/2023 17.50p 17.50p 17.11p 17.50p 10000
20/11/2023 17.50p 17.50p 17.17p 17.50p 0
17/11/2023 17.50p 17.50p 17.17p 17.50p 0
16/11/2023 17.50p 17.50p 17.17p 17.50p 0
15/11/2023 17.50p 17.63p 17.50p 17.50p 75
14/11/2023 17.50p 17.50p 17.17p 17.50p 0
13/11/2023 17.50p 17.67p 17.50p 17.50p 8660
10/11/2023 17.50p 17.67p 17.50p 17.50p 122
09/11/2023 17.50p 17.70p 17.50p 17.50p 2830
08/11/2023 17.50p 17.70p 17.11p 17.50p 1649
07/11/2023 17.50p 17.50p 17.38p 17.50p 10000
06/11/2023 17.50p 17.90p 17.36p 17.50p 16617
03/11/2023 16.50p 17.80p 16.50p 17.50p 157099
02/11/2023 16.50p 16.90p 16.25p 16.50p 8188
01/11/2023 16.50p 16.50p 16.47p 16.50p 813
31/10/2023 16.50p 16.50p 16.25p 16.50p 0
30/10/2023 16.50p 16.90p 16.28p 16.50p 29752
27/10/2023 16.50p 16.50p 16.08p 16.50p 47226
26/10/2023 16.50p 16.50p 16.20p 16.50p 0
25/10/2023 16.50p 16.50p 16.00p 16.50p 95031
24/10/2023 16.50p 16.70p 16.50p 16.50p 240
23/10/2023 16.50p 16.74p 16.27p 16.50p 21468
20/10/2023 16.50p 16.99p 16.27p 16.50p 105179
19/10/2023 16.50p 16.51p 16.50p 16.50p 1170
18/10/2023 16.50p 16.57p 16.25p 16.50p 34981
17/10/2023 16.50p 16.63p 16.50p 16.50p 46687
16/10/2023 16.50p 16.99p 16.48p 16.50p 75627
13/10/2023 15.75p 15.88p 15.51p 15.75p 161865
12/10/2023 16.50p 16.50p 15.13p 15.75p 279073
11/10/2023 16.50p 16.50p 16.50p 16.50p 3050
10/10/2023 16.25p 16.75p 16.20p 16.50p 80857
09/10/2023 17.75p 17.75p 16.13p 16.25p 158113
06/10/2023 17.75p 17.75p 17.25p 17.75p 0
05/10/2023 18.50p 18.50p 17.55p 17.75p 56757
04/10/2023 17.75p 18.50p 17.75p 18.50p 66834
03/10/2023 17.50p 17.75p 17.30p 17.75p 80065
02/10/2023 17.25p 17.75p 17.13p 17.50p 44132
29/09/2023 17.25p 17.49p 16.50p 17.25p 145817
28/09/2023 16.50p 17.70p 16.50p 17.25p 96933
27/09/2023 16.50p 17.00p 16.05p 16.50p 145223
26/09/2023 16.50p 16.99p 16.33p 16.50p 100018
25/09/2023 17.50p 17.50p 16.10p 16.50p 241145
22/09/2023 19.25p 19.25p 16.84p 17.50p 523412
21/09/2023 23.50p 25.40p 19.13p 19.25p 497468
20/09/2023 21.50p 22.45p 21.50p 22.00p 12200
19/09/2023 22.00p 22.50p 22.00p 22.00p 0
18/09/2023 22.00p 22.47p 21.62p 22.00p 53277
15/09/2023 22.00p 22.78p 22.00p 22.00p 19506
14/09/2023 22.00p 22.50p 22.00p 22.00p 0
13/09/2023 21.50p 22.50p 22.00p 22.00p 0
12/09/2023 21.50p 22.13p 21.50p 22.00p 5872
11/09/2023 21.50p 22.50p 22.00p 22.00p 0
08/09/2023 21.50p 22.13p 21.50p 22.00p 1000
07/09/2023 22.00p 22.78p 22.00p 22.00p 3492
06/09/2023 21.50p 22.88p 21.50p 22.00p 75000
05/09/2023 21.00p 22.55p 20.67p 21.50p 64833
04/09/2023 21.00p 21.00p 20.62p 21.00p 10500
01/09/2023 21.00p 21.33p 21.00p 21.00p 0
31/08/2023 21.00p 21.78p 20.44p 21.00p 87272
30/08/2023 21.00p 21.78p 21.00p 21.00p 6380
29/08/2023 21.00p 21.50p 21.00p 21.00p 0
25/08/2023 21.00p 21.70p 21.00p 21.00p 3000
24/08/2023 21.00p 21.70p 20.00p 21.00p 122219
23/08/2023 21.00p 21.80p 20.10p 21.00p 56734
22/08/2023 21.00p 21.00p 20.01p 21.00p 102
21/08/2023 21.00p 21.00p 21.00p 21.00p 0
18/08/2023 21.00p 21.80p 20.61p 21.00p 5577
17/08/2023 21.00p 21.00p 20.61p 21.00p 575
16/08/2023 21.00p 21.00p 20.55p 21.00p 2500
15/08/2023 21.00p 21.48p 20.74p 21.00p 33915
14/08/2023 21.00p 21.00p 20.50p 21.00p 14575
11/08/2023 21.00p 21.20p 20.00p 21.00p 20318
10/08/2023 21.00p 21.50p 21.00p 21.00p 0
09/08/2023 20.50p 21.00p 20.14p 21.00p 3365
08/08/2023 21.00p 21.25p 21.00p 21.00p 65
07/08/2023 21.00p 21.33p 20.01p 21.00p 34284
04/08/2023 21.00p 21.99p 20.56p 21.00p 76766
03/08/2023 20.50p 21.50p 20.01p 21.00p 47672
02/08/2023 19.00p 21.99p 19.00p 21.00p 195383
01/08/2023 19.00p 19.60p 18.66p 19.00p 67816
31/07/2023 18.50p 19.00p 18.05p 19.00p 118079
28/07/2023 18.50p 18.80p 18.00p 18.50p 69114
27/07/2023 19.00p 19.95p 18.10p 18.50p 205050
26/07/2023 20.00p 20.00p 18.00p 19.00p 73888
25/07/2023 20.00p 20.00p 19.90p 20.00p 5000
24/07/2023 20.50p 20.70p 19.00p 20.00p 20291
21/07/2023 20.50p 20.50p 20.50p 20.50p 13211
20/07/2023 20.50p 20.50p 20.50p 20.50p 742
19/07/2023 20.50p 20.50p 20.50p 20.50p 0
18/07/2023 20.50p 20.50p 20.50p 20.50p 0
17/07/2023 21.00p 21.00p 19.63p 20.50p 40000
14/07/2023 21.50p 21.50p 20.20p 21.00p 56666
13/07/2023 21.50p 21.88p 21.50p 21.50p 0
12/07/2023 21.50p 21.50p 20.90p 21.50p 1228
11/07/2023 21.50p 21.88p 21.50p 21.50p 0
10/07/2023 21.50p 21.50p 20.90p 21.50p 184
07/07/2023 21.50p 21.50p 20.90p 21.50p 5939
06/07/2023 21.50p 21.88p 21.50p 21.50p 0
05/07/2023 21.50p 21.88p 21.50p 21.50p 0
04/07/2023 21.50p 21.50p 20.20p 21.50p 45070
03/07/2023 21.00p 21.50p 20.27p 21.50p 73889
30/06/2023 21.00p 21.00p 20.40p 21.00p 0
29/06/2023 21.00p 21.17p 21.00p 21.00p 5000
28/06/2023 21.00p 21.30p 21.00p 21.00p 31180
27/06/2023 21.00p 21.00p 20.40p 21.00p 0
26/06/2023 21.00p 21.33p 20.47p 21.00p 7700
23/06/2023 22.00p 22.00p 20.30p 21.00p 128929
22/06/2023 22.00p 22.30p 22.00p 22.00p 6240
21/06/2023 22.00p 22.50p 22.00p 22.00p 0
20/06/2023 22.00p 22.99p 21.12p 22.00p 31542
19/06/2023 22.00p 22.62p 21.12p 22.00p 62980
16/06/2023 22.00p 22.62p 21.57p 22.00p 3500
15/06/2023 22.00p 22.89p 21.51p 22.00p 150
14/06/2023 22.00p 22.00p 21.50p 22.00p 0
13/06/2023 23.50p 23.50p 21.20p 22.00p 191999
12/06/2023 23.50p 24.90p 23.50p 23.50p 8
09/06/2023 23.50p 24.50p 23.50p 23.50p 1020
08/06/2023 23.50p 23.67p 23.50p 23.50p 0
07/06/2023 23.50p 23.50p 23.06p 23.50p 14414
06/06/2023 23.50p 24.79p 23.50p 23.50p 1950
05/06/2023 23.50p 24.90p 23.50p 23.50p 4842
02/06/2023 23.50p 23.67p 23.50p 23.50p 0
01/06/2023 23.50p 24.34p 23.50p 23.50p 1643
31/05/2023 23.50p 24.69p 22.86p 23.50p 41130
30/05/2023 23.50p 24.70p 22.67p 23.50p 62190
26/05/2023 23.50p 23.88p 23.50p 23.50p 10000
25/05/2023 23.50p 23.90p 22.50p 23.50p 70000
24/05/2023 23.50p 23.50p 22.72p 23.50p 6000
23/05/2023 24.50p 24.50p 22.25p 23.50p 147381
22/05/2023 24.50p 24.50p 24.20p 24.50p 1770
19/05/2023 24.50p 24.67p 24.50p 24.50p 0
18/05/2023 24.50p 24.50p 23.50p 24.50p 58298
17/05/2023 24.50p 24.50p 24.50p 24.50p 0
16/05/2023 24.50p 24.88p 24.43p 24.50p 16066
15/05/2023 25.00p 25.00p 24.05p 24.50p 71976
12/05/2023 25.50p 25.90p 25.00p 25.00p 2000
11/05/2023 25.00p 25.00p 24.50p 25.00p 94419
10/05/2023 25.00p 25.11p 25.00p 25.00p 9000
09/05/2023 25.00p 25.00p 24.67p 25.00p 0
05/05/2023 25.00p 25.99p 25.00p 25.00p 2439
04/05/2023 25.00p 25.99p 25.00p 25.00p 140146
03/05/2023 25.00p 25.25p 24.31p 25.00p 4493
02/05/2023 25.00p 25.00p 24.37p 25.00p 56330
28/04/2023 25.00p 25.38p 24.25p 25.00p 13316
27/04/2023 25.00p 25.38p 24.25p 25.00p 2929

*Close Price adjusted for both dividends and splits