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
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