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
09/04/2010 7.75p 8.13p 7.75p 7.75p 25000
08/04/2010 7.75p 7.75p 7.75p 7.75p 0
07/04/2010 7.75p 8.13p 7.75p 7.75p 17640
06/04/2010 7.75p 7.75p 7.75p 7.75p 0
01/04/2010 8.00p 8.00p 7.00p 7.75p 16958
31/03/2010 8.25p 8.25p 8.00p 8.00p 28000
30/03/2010 8.25p 8.25p 8.25p 8.25p 0
29/03/2010 8.25p 8.25p 7.50p 8.25p 8665
26/03/2010 8.25p 8.25p 7.50p 8.25p 5000
25/03/2010 8.25p 8.25p 8.25p 8.25p 0
24/03/2010 8.25p 8.25p 7.50p 8.25p 8476
23/03/2010 8.25p 8.25p 8.25p 8.25p 0
22/03/2010 8.25p 8.25p 8.25p 8.25p 0
19/03/2010 8.25p 8.25p 8.25p 8.25p 0
18/03/2010 8.25p 8.25p 8.25p 8.25p 0
17/03/2010 8.50p 8.50p 8.25p 8.25p 0
16/03/2010 8.50p 8.50p 8.01p 8.50p 548
15/03/2010 8.50p 8.50p 8.50p 8.50p 0
12/03/2010 8.50p 8.92p 8.00p 8.50p 7000
11/03/2010 8.50p 8.83p 8.00p 8.50p 251648
10/03/2010 8.50p 8.50p 8.50p 8.50p 0
09/03/2010 8.50p 8.50p 8.00p 8.50p 5188
08/03/2010 8.50p 8.50p 8.50p 8.50p 0
05/03/2010 8.50p 8.50p 8.50p 8.50p 0
04/03/2010 8.50p 8.50p 8.50p 8.50p 0
03/03/2010 8.50p 8.50p 8.00p 8.50p 26570
02/03/2010 8.50p 8.50p 8.00p 8.50p 10000
01/03/2010 8.50p 8.50p 8.00p 8.50p 9700
26/02/2010 8.75p 9.25p 8.00p 8.50p 36000
25/02/2010 8.75p 8.75p 8.00p 8.75p 5000
24/02/2010 8.75p 8.75p 8.02p 8.75p 1180
23/02/2010 8.75p 8.75p 8.75p 8.75p 9999
22/02/2010 9.25p 9.25p 8.00p 8.75p 53711
19/02/2010 9.63p 9.63p 9.00p 9.25p 11829
18/02/2010 9.88p 9.88p 9.25p 9.63p 16992
17/02/2010 9.88p 10.44p 9.88p 9.88p 1820
16/02/2010 9.88p 9.88p 9.88p 9.88p 0
15/02/2010 9.88p 9.88p 9.26p 9.88p 3838
12/02/2010 9.88p 9.88p 9.88p 9.88p 0
11/02/2010 9.88p 9.88p 9.88p 9.88p 0
10/02/2010 9.88p 9.88p 9.88p 9.88p 0
09/02/2010 9.88p 9.88p 9.88p 9.88p 0
08/02/2010 9.88p 9.88p 9.35p 9.88p 6000
05/02/2010 9.88p 10.44p 9.88p 9.88p 321
04/02/2010 9.88p 9.88p 9.35p 9.88p 6551
03/02/2010 9.88p 10.44p 9.50p 9.88p 10815
02/02/2010 9.88p 10.50p 9.88p 9.88p 4000
01/02/2010 9.88p 10.25p 9.88p 9.88p 4000
29/01/2010 9.63p 9.88p 9.63p 9.88p 0
28/01/2010 9.50p 9.69p 9.40p 9.63p 69157
27/01/2010 9.50p 9.50p 9.50p 9.50p 0
26/01/2010 9.50p 9.70p 9.50p 9.50p 35719
25/01/2010 9.50p 9.50p 9.01p 9.50p 2564
22/01/2010 9.50p 9.50p 9.50p 9.50p 0
21/01/2010 9.13p 10.00p 9.13p 9.50p 48272
20/01/2010 9.13p 9.34p 8.89p 9.13p 41069
19/01/2010 9.00p 9.28p 9.00p 9.13p 25339
18/01/2010 8.63p 9.18p 8.63p 9.00p 42502
15/01/2010 8.63p 8.63p 8.35p 8.63p 600
14/01/2010 8.63p 8.74p 8.63p 8.63p 50000
13/01/2010 8.63p 8.74p 8.50p 8.63p 47754
12/01/2010 8.63p 8.84p 8.63p 8.63p 2716
11/01/2010 8.38p 8.65p 8.27p 8.63p 53950
08/01/2010 8.13p 8.38p 7.79p 8.38p 20000
07/01/2010 8.00p 8.50p 7.50p 8.00p 721431
06/01/2010 9.25p 9.25p 7.50p 8.00p 714644
05/01/2010 9.25p 9.25p 8.50p 9.25p 20000
04/01/2010 9.25p 9.50p 9.25p 9.25p 1000
31/12/2009 9.25p 9.25p 9.25p 9.25p 0
30/12/2009 9.25p 9.70p 9.25p 9.25p 309
29/12/2009 9.25p 9.25p 8.59p 9.25p 16500
24/12/2009 9.50p 9.50p 9.00p 9.25p 20000
23/12/2009 9.75p 10.00p 9.00p 9.50p 15000
22/12/2009 9.75p 9.75p 9.00p 9.75p 5128
21/12/2009 9.75p 9.75p 9.75p 9.75p 0
18/12/2009 9.75p 9.75p 9.75p 9.75p 0
17/12/2009 9.75p 9.75p 9.00p 9.75p 9900
16/12/2009 9.75p 10.28p 9.75p 9.75p 15171
15/12/2009 9.75p 9.75p 9.75p 9.75p 0
14/12/2009 9.75p 10.00p 9.75p 9.75p 0
11/12/2009 9.75p 10.28p 9.75p 9.75p 34381
10/12/2009 9.25p 10.10p 9.25p 9.75p 34072
09/12/2009 9.75p 9.75p 8.59p 9.25p 12905
08/12/2009 9.75p 9.75p 9.00p 9.75p 10000
07/12/2009 9.75p 9.75p 9.00p 9.75p 10
04/12/2009 9.50p 9.75p 9.00p 9.75p 10966
03/12/2009 9.50p 9.50p 9.00p 9.50p 1461
02/12/2009 9.50p 9.75p 9.50p 9.50p 1000
01/12/2009 9.50p 9.75p 9.50p 9.50p 3000
30/11/2009 9.50p 9.50p 9.50p 9.50p 0
27/11/2009 9.50p 9.50p 9.00p 9.50p 17814
26/11/2009 9.88p 9.88p 9.00p 9.50p 42862
25/11/2009 10.25p 10.25p 9.00p 10.25p 53900
24/11/2009 10.25p 10.25p 10.25p 10.25p 0
23/11/2009 10.25p 10.25p 10.25p 10.25p 0
20/11/2009 10.25p 10.25p 10.25p 10.25p 0
19/11/2009 10.50p 10.50p 10.00p 10.25p 30000
18/11/2009 10.50p 10.50p 10.50p 10.50p 0
17/11/2009 10.50p 10.50p 10.50p 10.50p 0
16/11/2009 10.75p 10.88p 10.00p 10.50p 40000
13/11/2009 10.75p 10.75p 10.75p 10.75p 0
12/11/2009 11.00p 11.00p 10.05p 10.75p 8429
11/11/2009 11.00p 11.00p 10.00p 11.00p 47238
10/11/2009 11.00p 11.00p 11.00p 11.00p 0
09/11/2009 11.00p 11.00p 10.06p 11.00p 5000
06/11/2009 11.00p 11.00p 11.00p 11.00p 0
05/11/2009 11.00p 11.00p 11.00p 11.00p 0
04/11/2009 11.00p 11.00p 10.26p 11.00p 10000
03/11/2009 11.00p 11.00p 11.00p 11.00p 0
02/11/2009 11.00p 11.00p 10.00p 11.00p 113394
30/10/2009 11.00p 11.00p 11.00p 11.00p 0
29/10/2009 11.25p 11.25p 11.00p 11.00p 5000
28/10/2009 11.25p 11.25p 10.67p 11.25p 54950
27/10/2009 11.25p 11.25p 10.67p 11.25p 19152
26/10/2009 11.25p 11.50p 11.25p 11.25p 30000
23/10/2009 10.75p 11.63p 10.50p 11.25p 125741
22/10/2009 10.75p 11.50p 10.00p 10.75p 108000
21/10/2009 10.75p 11.00p 10.25p 10.75p 120000
20/10/2009 10.75p 11.00p 10.00p 10.75p 155000
19/10/2009 10.75p 10.75p 10.75p 10.75p 0
16/10/2009 11.00p 10.00p 10.00p 11.00p 10000
15/10/2009 11.00p 11.00p 11.00p 11.00p 0
14/10/2009 11.00p 11.30p 10.00p 11.00p 6000
13/10/2009 11.25p 11.25p 11.00p 11.00p 0
12/10/2009 11.25p 11.65p 10.55p 11.25p 6500
09/10/2009 11.25p 11.25p 10.55p 11.25p 2500
08/10/2009 11.25p 11.63p 11.25p 11.25p 17957
07/10/2009 11.00p 11.25p 11.00p 11.25p 0
06/10/2009 11.00p 11.00p 11.00p 11.00p 0
05/10/2009 11.00p 11.00p 11.00p 11.00p 0
02/10/2009 11.00p 11.00p 11.00p 11.00p 0
01/10/2009 11.00p 11.58p 10.25p 11.00p 9228
30/09/2009 11.00p 11.45p 11.00p 11.00p 5000
29/09/2009 11.00p 11.00p 11.00p 11.00p 0
28/09/2009 11.00p 11.00p 10.25p 11.00p 9000
25/09/2009 11.00p 11.00p 11.00p 11.00p 0
24/09/2009 11.00p 11.00p 11.00p 11.00p 0
23/09/2009 11.00p 11.00p 11.00p 11.00p 0
22/09/2009 11.00p 11.50p 10.00p 11.00p 18000
21/09/2009 11.00p 11.00p 10.00p 11.00p 27335

*Close Price adjusted for both dividends and splits