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
02/07/2024 19.00p 19.00p 18.50p 19.00p 0
01/07/2024 19.00p 19.00p 18.50p 19.00p 0
28/06/2024 19.00p 19.20p 18.25p 19.00p 6307
27/06/2024 19.00p 19.00p 18.90p 19.00p 15375
26/06/2024 19.00p 19.00p 18.70p 19.00p 7108
25/06/2024 19.00p 19.00p 18.70p 19.00p 10282
24/06/2024 19.00p 19.00p 18.90p 19.00p 12463
21/06/2024 19.00p 19.00p 18.14p 19.00p 1
20/06/2024 19.00p 19.00p 18.50p 19.00p 0
19/06/2024 19.50p 19.50p 18.25p 19.00p 29878
18/06/2024 19.50p 19.70p 19.50p 19.50p 5
17/06/2024 19.50p 19.50p 19.50p 19.50p 0
14/06/2024 19.50p 19.50p 19.50p 19.50p 1000
13/06/2024 18.50p 19.70p 18.50p 19.50p 103691
12/06/2024 18.50p 18.85p 18.50p 18.50p 5000
11/06/2024 18.50p 18.50p 18.15p 18.50p 34527
10/06/2024 18.25p 18.90p 18.25p 18.50p 55103
07/06/2024 19.00p 19.00p 17.17p 18.25p 159205
06/06/2024 19.00p 19.50p 19.00p 19.50p 10000
05/06/2024 19.00p 19.69p 19.00p 19.50p 983
04/06/2024 20.00p 20.14p 19.00p 19.50p 43436
03/06/2024 20.00p 20.26p 19.35p 20.00p 9221
31/05/2024 20.00p 20.00p 19.32p 20.00p 25943
30/05/2024 20.00p 20.70p 20.00p 20.00p 72
29/05/2024 20.00p 20.33p 19.30p 20.00p 23259
28/05/2024 20.00p 20.70p 20.00p 20.00p 31241
24/05/2024 20.00p 20.00p 19.10p 20.00p 100000
23/05/2024 20.00p 20.00p 19.50p 20.00p 0
22/05/2024 20.00p 20.33p 20.00p 20.00p 8185
21/05/2024 20.00p 20.25p 20.00p 20.00p 108
20/05/2024 20.00p 20.40p 19.27p 20.00p 29788
17/05/2024 20.50p 20.50p 19.01p 20.00p 33336
16/05/2024 20.50p 21.37p 19.15p 20.50p 29788
15/05/2024 21.00p 21.99p 20.16p 21.00p 99305
14/05/2024 21.00p 21.99p 21.00p 21.00p 2650
13/05/2024 20.50p 21.70p 20.15p 21.00p 119530
10/05/2024 21.00p 21.00p 20.00p 20.50p 40000
09/05/2024 21.00p 21.60p 21.00p 21.00p 0
08/05/2024 21.00p 21.60p 21.00p 21.00p 0
07/05/2024 21.00p 21.00p 20.00p 21.00p 2370
03/05/2024 21.00p 21.70p 20.70p 21.00p 7501
02/05/2024 21.00p 21.60p 21.00p 21.00p 0
01/05/2024 21.00p 21.00p 20.00p 21.00p 4500
30/04/2024 21.00p 21.60p 21.00p 21.00p 0
29/04/2024 21.00p 21.00p 20.22p 21.00p 20000
26/04/2024 21.00p 21.00p 20.99p 21.00p 17500
25/04/2024 21.00p 21.00p 19.00p 21.00p 11346
24/04/2024 21.00p 21.00p 20.22p 21.00p 3975
23/04/2024 21.00p 21.00p 20.01p 21.00p 100
22/04/2024 21.00p 21.60p 21.00p 21.00p 0
19/04/2024 21.00p 21.00p 20.11p 21.00p 85000
18/04/2024 20.50p 21.00p 20.50p 21.00p 32211
17/04/2024 20.50p 20.50p 19.50p 20.50p 4309
16/04/2024 20.50p 20.50p 19.00p 20.50p 87507
15/04/2024 20.50p 21.14p 20.50p 20.50p 0
12/04/2024 20.50p 20.90p 19.31p 20.50p 42010
11/04/2024 20.50p 21.70p 20.50p 20.50p 9561
10/04/2024 21.00p 21.22p 19.00p 20.50p 462869
09/04/2024 22.50p 22.50p 21.00p 21.50p 49898
08/04/2024 22.50p 22.50p 21.00p 22.00p 20000
05/04/2024 22.50p 22.50p 22.00p 22.00p 1000
04/04/2024 23.00p 23.50p 20.60p 22.00p 57752
03/04/2024 23.00p 23.00p 21.67p 23.00p 46925
02/04/2024 24.50p 25.00p 21.00p 23.00p 99502
28/03/2024 24.00p 25.00p 23.20p 24.00p 69211
27/03/2024 26.00p 26.66p 23.25p 24.00p 101707
26/03/2024 22.50p 29.90p 22.50p 26.00p 377527
25/03/2024 22.00p 23.95p 22.00p 22.50p 72009
22/03/2024 22.00p 22.75p 21.36p 22.00p 57011
21/03/2024 24.50p 24.50p 21.25p 22.00p 170090
20/03/2024 21.00p 22.50p 21.00p 24.50p 270389
19/03/2024 21.00p 22.93p 20.66p 22.50p 79460
18/03/2024 21.50p 21.56p 21.00p 21.00p 14750
15/03/2024 21.50p 22.00p 21.16p 21.50p 32266
14/03/2024 20.00p 21.50p 20.00p 21.50p 38535
13/03/2024 17.75p 20.94p 17.75p 20.00p 117972
12/03/2024 17.75p 18.00p 17.75p 17.75p 10000
11/03/2024 17.00p 18.00p 17.00p 17.75p 196922
08/03/2024 17.00p 17.39p 16.81p 17.00p 12620
07/03/2024 17.00p 17.00p 16.79p 17.00p 938
06/03/2024 17.00p 17.50p 17.00p 17.00p 34454
05/03/2024 17.00p 17.37p 17.00p 17.00p 9586
04/03/2024 17.00p 17.39p 16.51p 17.00p 16299
01/03/2024 17.25p 17.25p 16.88p 17.00p 69764
29/02/2024 17.50p 17.50p 17.00p 17.25p 5800
28/02/2024 17.50p 17.50p 17.00p 17.50p 20866
27/02/2024 18.25p 18.25p 17.00p 17.50p 47944
26/02/2024 18.25p 18.25p 17.26p 18.25p 10394
23/02/2024 18.25p 18.25p 18.13p 18.25p 0
22/02/2024 18.25p 18.50p 18.25p 18.25p 1800
21/02/2024 18.50p 18.55p 18.25p 18.25p 18647
20/02/2024 18.50p 19.00p 18.50p 18.50p 2631
19/02/2024 19.00p 19.00p 18.50p 18.50p 5252
16/02/2024 19.00p 19.00p 18.89p 19.00p 0
15/02/2024 19.00p 19.00p 18.71p 19.00p 6868
14/02/2024 19.00p 19.00p 18.75p 19.00p 0
13/02/2024 19.00p 19.97p 18.55p 19.00p 64749
12/02/2024 19.00p 19.30p 19.00p 19.00p 28426
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

*Close Price adjusted for both dividends and splits