Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 02/08/2018 | 12.20p | 12.20p | 11.72p | 12.20p | 12786 |
| 01/08/2018 | 12.20p | 12.20p | 11.95p | 12.20p | 50000 |
| 31/07/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 30/07/2018 | 12.20p | 12.20p | 11.72p | 12.20p | 1201 |
| 27/07/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 26/07/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 25/07/2018 | 12.20p | 12.20p | 11.72p | 12.20p | 2747 |
| 24/07/2018 | 12.20p | 12.20p | 11.72p | 12.20p | 530 |
| 23/07/2018 | 12.20p | 12.20p | 11.70p | 12.20p | 849 |
| 20/07/2018 | 12.20p | 12.20p | 11.77p | 12.20p | 25000 |
| 19/07/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 89000 |
| 18/07/2018 | 12.20p | 12.20p | 12.00p | 12.20p | 7834 |
| 17/07/2018 | 12.20p | 12.20p | 11.70p | 12.20p | 621 |
| 16/07/2018 | 12.50p | 12.50p | 12.20p | 12.20p | 0 |
| 13/07/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 5000 |
| 12/07/2018 | 12.50p | 12.50p | 11.75p | 12.50p | 30000 |
| 11/07/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/07/2018 | 12.50p | 12.50p | 12.00p | 12.50p | 5555 |
| 09/07/2018 | 12.50p | 12.50p | 12.00p | 12.50p | 20000 |
| 06/07/2018 | 12.50p | 12.50p | 12.10p | 12.50p | 8215 |
| 05/07/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 04/07/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/07/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/07/2018 | 12.50p | 12.50p | 11.75p | 12.50p | 50826 |
| 29/06/2018 | 12.50p | 12.50p | 12.10p | 12.50p | 54876 |
| 28/06/2018 | 12.50p | 12.50p | 11.75p | 12.50p | 20000 |
| 27/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 26/06/2018 | 12.50p | 12.50p | 11.75p | 12.50p | 39900 |
| 25/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 22/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 20/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/06/2018 | 12.50p | 12.50p | 12.00p | 12.50p | 8247 |
| 18/06/2018 | 12.50p | 12.50p | 11.75p | 12.50p | 28000 |
| 15/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/06/2018 | 12.50p | 12.50p | 12.19p | 12.50p | 10000 |
| 13/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 2203 |
| 12/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/06/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 08/06/2018 | 12.50p | 12.50p | 12.00p | 12.50p | 43393 |
| 07/06/2018 | 12.20p | 12.50p | 12.20p | 12.50p | 0 |
| 06/06/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 05/06/2018 | 12.20p | 12.20p | 12.00p | 12.20p | 25000 |
| 04/06/2018 | 12.20p | 12.20p | 12.00p | 12.20p | 39900 |
| 01/06/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 83233 |
| 31/05/2018 | 12.20p | 12.20p | 11.70p | 12.20p | 12863 |
| 30/05/2018 | 12.20p | 12.20p | 11.70p | 12.20p | 18000 |
| 29/05/2018 | 12.20p | 12.20p | 11.70p | 12.20p | 10462 |
| 25/05/2018 | 12.20p | 12.20p | 11.75p | 12.20p | 22483 |
| 24/05/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 23/05/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 22/05/2018 | 11.75p | 12.20p | 11.75p | 12.20p | 83583 |
| 21/05/2018 | 11.75p | 12.00p | 11.50p | 11.75p | 63171 |
| 18/05/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/05/2018 | 12.00p | 12.00p | 11.50p | 12.00p | 21818 |
| 16/05/2018 | 12.50p | 12.50p | 12.00p | 12.00p | 19761 |
| 15/05/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 14/05/2018 | 12.50p | 12.50p | 12.11p | 12.50p | 80478 |
| 11/05/2018 | 12.50p | 12.70p | 12.50p | 12.50p | 11764 |
| 10/05/2018 | 12.50p | 12.50p | 12.02p | 12.50p | 3400 |
| 09/05/2018 | 12.75p | 12.75p | 12.00p | 12.50p | 17583 |
| 08/05/2018 | 12.75p | 12.88p | 12.50p | 12.75p | 6784 |
| 04/05/2018 | 12.75p | 12.75p | 12.55p | 12.75p | 0 |
| 03/05/2018 | 12.15p | 12.75p | 12.15p | 12.55p | 35899 |
| 02/05/2018 | 13.60p | 13.60p | 11.50p | 12.15p | 99332 |
| 01/05/2018 | 13.75p | 13.75p | 13.50p | 13.60p | 17363 |
| 30/04/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 27/04/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 54296 |
| 26/04/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 25/04/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 24/04/2018 | 13.75p | 13.75p | 13.75p | 13.75p | 21818 |
| 23/04/2018 | 13.75p | 13.75p | 13.67p | 13.75p | 21902 |
| 20/04/2018 | 13.75p | 13.75p | 13.55p | 13.75p | 29401 |
| 19/04/2018 | 13.55p | 13.75p | 13.55p | 13.75p | 50000 |
| 18/04/2018 | 13.55p | 13.55p | 13.55p | 13.55p | 0 |
| 17/04/2018 | 14.25p | 14.25p | 13.25p | 13.55p | 36314 |
| 16/04/2018 | 14.25p | 14.25p | 13.50p | 14.25p | 115000 |
| 13/04/2018 | 13.75p | 14.85p | 13.75p | 14.25p | 118073 |
| 12/04/2018 | 13.00p | 14.00p | 12.80p | 13.50p | 105812 |
| 11/04/2018 | 12.50p | 13.00p | 12.50p | 13.00p | 23336 |
| 10/04/2018 | 12.50p | 13.00p | 12.50p | 12.50p | 38426 |
| 09/04/2018 | 12.50p | 12.99p | 12.50p | 12.50p | 677 |
| 06/04/2018 | 12.50p | 12.50p | 12.16p | 12.50p | 4314 |
| 05/04/2018 | 12.50p | 12.99p | 12.50p | 12.50p | 770 |
| 04/04/2018 | 12.50p | 12.99p | 12.50p | 12.50p | 52958 |
| 03/04/2018 | 12.50p | 12.80p | 12.00p | 12.50p | 12587 |
| 29/03/2018 | 12.50p | 13.00p | 12.13p | 12.50p | 116205 |
| 28/03/2018 | 12.40p | 12.66p | 12.40p | 12.50p | 37468 |
| 27/03/2018 | 11.85p | 12.15p | 11.85p | 12.15p | 52083 |
| 26/03/2018 | 12.25p | 12.25p | 11.71p | 11.85p | 126855 |
| 23/03/2018 | 12.25p | 12.38p | 12.25p | 12.25p | 13032 |
| 22/03/2018 | 12.25p | 12.50p | 12.01p | 12.25p | 55301 |
| 21/03/2018 | 12.25p | 12.40p | 12.11p | 12.25p | 42731 |
| 20/03/2018 | 12.60p | 12.88p | 12.21p | 12.25p | 81039 |
| 19/03/2018 | 13.25p | 13.25p | 12.26p | 12.60p | 456723 |
| 16/03/2018 | 11.50p | 14.70p | 11.50p | 13.25p | 602706 |
| 15/03/2018 | 11.30p | 11.30p | 11.30p | 11.30p | 0 |
| 14/03/2018 | 11.30p | 11.30p | 11.30p | 11.30p | 0 |
| 13/03/2018 | 11.30p | 11.30p | 10.81p | 11.30p | 3600 |
| 12/03/2018 | 11.30p | 11.30p | 11.30p | 11.30p | 0 |
| 09/03/2018 | 11.10p | 11.30p | 10.88p | 11.30p | 25000 |
| 08/03/2018 | 11.10p | 11.37p | 10.85p | 11.10p | 20000 |
| 07/03/2018 | 11.10p | 11.20p | 11.10p | 11.10p | 10000 |
| 06/03/2018 | 11.00p | 11.63p | 10.81p | 11.10p | 131391 |
| 05/03/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/03/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 01/03/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/02/2018 | 11.00p | 11.05p | 11.00p | 11.00p | 0 |
| 22/02/2018 | 11.05p | 11.05p | 10.93p | 11.05p | 7000 |
| 21/02/2018 | 10.70p | 11.22p | 10.70p | 11.05p | 75000 |
| 20/02/2018 | 10.70p | 11.00p | 10.70p | 10.70p | 25000 |
| 19/02/2018 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
| 16/02/2018 | 10.70p | 10.70p | 10.70p | 10.70p | 0 |
| 15/02/2018 | 10.70p | 10.89p | 10.70p | 10.70p | 2047 |
| 14/02/2018 | 11.00p | 11.00p | 10.33p | 10.70p | 27000 |
| 13/02/2018 | 11.00p | 11.00p | 10.80p | 11.00p | 9620 |
| 12/02/2018 | 11.00p | 11.20p | 10.85p | 11.00p | 38008 |
| 09/02/2018 | 11.00p | 11.00p | 10.85p | 11.00p | 2038 |
| 08/02/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 07/02/2018 | 11.10p | 11.10p | 11.00p | 11.00p | 40000 |
| 06/02/2018 | 10.75p | 11.00p | 10.75p | 10.90p | 50000 |
| 05/02/2018 | 11.15p | 11.17p | 10.80p | 11.00p | 18094 |
| 02/02/2018 | 11.15p | 11.15p | 11.15p | 11.15p | 0 |
| 01/02/2018 | 11.15p | 11.15p | 10.80p | 11.15p | 6666 |
| 31/01/2018 | 11.25p | 11.25p | 11.15p | 11.25p | 0 |
| 30/01/2018 | 11.60p | 11.60p | 11.13p | 11.25p | 75051 |
| 29/01/2018 | 11.05p | 11.90p | 11.05p | 11.60p | 58877 |
| 26/01/2018 | 11.05p | 11.05p | 10.60p | 11.05p | 5261 |
| 25/01/2018 | 11.05p | 11.05p | 10.61p | 11.05p | 12600 |
| 24/01/2018 | 11.05p | 11.05p | 11.05p | 11.05p | 0 |
| 23/01/2018 | 10.40p | 11.05p | 10.40p | 11.05p | 105000 |
| 22/01/2018 | 10.40p | 10.40p | 10.40p | 10.40p | 46857 |
| 19/01/2018 | 10.60p | 10.60p | 10.04p | 10.40p | 60000 |
| 18/01/2018 | 11.05p | 11.05p | 10.60p | 10.60p | 105000 |
| 17/01/2018 | 11.60p | 11.80p | 11.00p | 11.05p | 85651 |
| 16/01/2018 | 9.63p | 11.60p | 9.63p | 11.60p | 311821 |
| 15/01/2018 | 8.75p | 9.50p | 8.75p | 9.38p | 57768 |
| 12/01/2018 | 8.75p | 8.88p | 8.53p | 8.75p | 65000 |
| 11/01/2018 | 8.75p | 8.88p | 8.51p | 8.75p | 14267 |
| 10/01/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/01/2018 | 8.63p | 8.88p | 8.63p | 8.75p | 41000 |
| 08/01/2018 | 9.00p | 9.00p | 8.63p | 8.63p | 10000 |
| 05/01/2018 | 9.00p | 9.00p | 9.00p | 9.00p | -5021 |
| 04/01/2018 | 9.25p | 9.25p | 8.80p | 9.00p | 13222 |
| 03/01/2018 | 9.25p | 9.25p | 9.00p | 9.25p | 1151 |
| 02/01/2018 | 9.75p | 9.75p | 9.00p | 9.25p | 143308 |
| 29/12/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 28/12/2017 | 9.75p | 9.97p | 9.75p | 9.75p | 20000 |
| 27/12/2017 | 10.13p | 10.13p | 9.50p | 9.75p | 12952 |
| 22/12/2017 | 10.50p | 10.50p | 9.65p | 10.13p | 41298 |
| 21/12/2017 | 10.88p | 10.88p | 10.50p | 10.50p | 29000 |
| 20/12/2017 | 12.25p | 12.75p | 11.00p | 11.13p | 409261 |
| 19/12/2017 | 8.75p | 12.50p | 8.75p | 12.38p | 333145 |
| 18/12/2017 | 8.75p | 8.88p | 8.75p | 8.75p | 5633 |
| 15/12/2017 | 8.63p | 8.75p | 8.63p | 8.75p | 19000 |
| 14/12/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/12/2017 | 8.75p | 8.75p | 8.51p | 8.63p | 20326 |
| 12/12/2017 | 8.88p | 8.88p | 8.75p | 8.75p | 10000 |
| 11/12/2017 | 8.88p | 8.88p | 8.75p | 8.88p | 10460 |
| 08/12/2017 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 07/12/2017 | 9.00p | 9.05p | 8.80p | 8.88p | 29075 |
| 06/12/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/12/2017 | 9.00p | 9.00p | 8.80p | 9.00p | 11575 |
| 04/12/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/12/2017 | 9.00p | 9.00p | 8.80p | 9.00p | 5400 |
| 30/11/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/11/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/11/2017 | 9.00p | 9.00p | 8.80p | 9.00p | 6250 |
| 27/11/2017 | 9.00p | 9.10p | 9.00p | 9.00p | 5494 |
| 24/11/2017 | 9.00p | 9.00p | 8.75p | 9.00p | 46343 |
| 23/11/2017 | 9.00p | 9.00p | 8.85p | 9.00p | 27850 |
| 22/11/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/11/2017 | 9.00p | 9.25p | 9.00p | 9.00p | 11082 |
| 20/11/2017 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 17/11/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/11/2017 | 9.00p | 9.05p | 9.00p | 9.00p | 20000 |
| 15/11/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/11/2017 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/11/2017 | 9.13p | 9.13p | 9.00p | 9.00p | 26179 |
| 10/11/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 09/11/2017 | 9.13p | 9.50p | 9.13p | 9.13p | 0 |
| 08/11/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 9058 |
| 07/11/2017 | 9.13p | 9.13p | 9.10p | 9.13p | 5000 |
| 06/11/2017 | 9.13p | 9.22p | 9.13p | 9.13p | 3796 |
| 03/11/2017 | 9.25p | 9.25p | 9.11p | 9.13p | 26151 |
| 02/11/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 01/11/2017 | 9.25p | 9.35p | 9.10p | 9.25p | 25999 |
| 31/10/2017 | 9.38p | 9.38p | 9.25p | 9.25p | 63609 |
| 30/10/2017 | 9.38p | 9.38p | 9.28p | 9.38p | 907 |
| 27/10/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 26/10/2017 | 9.38p | 9.38p | 9.28p | 9.38p | 2304 |
| 25/10/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 549 |
| 24/10/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 540 |
| 23/10/2017 | 9.38p | 9.38p | 9.28p | 9.38p | 59094 |
| 20/10/2017 | 9.25p | 9.50p | 9.05p | 9.38p | 31333 |
| 19/10/2017 | 9.00p | 9.50p | 9.00p | 9.25p | 423000 |
*Close Price adjusted for both dividends and splits