Manx Telecom (MANX) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manx Telecom

Date Open High Low Close* Volume
18/08/2014 174.50p 182.00p 174.50p 180.50p 341275
15/08/2014 171.50p 175.00p 171.00p 173.00p 82300
14/08/2014 171.00p 172.00p 170.00p 171.50p 65806
13/08/2014 166.50p 173.00p 165.00p 171.00p 76689
12/08/2014 166.50p 168.00p 165.92p 166.50p 176935
11/08/2014 165.50p 168.00p 165.00p 166.50p 98232
08/08/2014 166.50p 166.50p 164.00p 165.00p 142196
07/08/2014 167.00p 167.00p 165.00p 166.50p 231865
06/08/2014 167.00p 167.00p 166.00p 167.00p 241908
05/08/2014 169.00p 169.08p 166.00p 167.00p 589894
04/08/2014 172.00p 172.00p 167.20p 169.00p 186015
01/08/2014 172.00p 172.75p 171.00p 172.00p 95610
31/07/2014 173.50p 175.00p 172.00p 172.00p 118002
30/07/2014 178.00p 178.00p 173.00p 173.50p 184082
29/07/2014 178.50p 178.50p 177.00p 178.00p 119896
28/07/2014 179.00p 179.40p 178.00p 178.50p 237764
25/07/2014 174.50p 180.00p 173.00p 179.00p 534474
24/07/2014 173.00p 176.00p 172.00p 174.50p 535493
23/07/2014 173.00p 173.50p 172.00p 173.00p 320009
22/07/2014 173.00p 173.50p 172.00p 173.00p 131903
21/07/2014 173.50p 174.00p 172.00p 173.00p 143639
18/07/2014 173.50p 173.50p 173.25p 173.50p 97247
17/07/2014 171.00p 175.00p 170.60p 173.50p 632896
16/07/2014 172.50p 173.00p 170.00p 171.00p 71271
15/07/2014 171.50p 173.00p 171.00p 172.00p 66847
14/07/2014 171.00p 173.00p 169.50p 171.50p 189364
11/07/2014 171.00p 173.00p 169.00p 171.00p 62579
10/07/2014 172.00p 174.50p 170.25p 171.00p 131210
09/07/2014 172.00p 173.40p 170.50p 172.00p 17005
08/07/2014 173.00p 175.00p 170.00p 172.00p 62904
07/07/2014 173.00p 175.00p 172.25p 173.00p 165182
04/07/2014 171.50p 174.50p 171.25p 173.00p 48252
03/07/2014 171.50p 173.00p 171.20p 171.50p 176763
02/07/2014 171.50p 173.00p 171.00p 171.50p 77413
01/07/2014 171.50p 173.00p 170.50p 171.50p 106829
30/06/2014 170.00p 173.00p 168.60p 171.50p 242383
27/06/2014 168.50p 171.25p 168.30p 170.00p 46579
26/06/2014 169.00p 171.00p 167.60p 168.50p 116179
25/06/2014 166.00p 170.00p 165.37p 169.00p 66058
24/06/2014 166.00p 167.00p 165.19p 166.00p 68016
23/06/2014 167.00p 167.00p 165.00p 166.00p 306502
20/06/2014 163.00p 169.00p 162.00p 167.00p 408742
19/06/2014 163.00p 164.00p 162.00p 163.00p 877243
18/06/2014 163.75p 164.40p 161.00p 163.00p 59723
17/06/2014 164.00p 164.50p 163.00p 163.75p 176310
16/06/2014 164.00p 165.00p 163.00p 164.00p 220089
13/06/2014 164.00p 165.00p 163.50p 164.00p 86488
12/06/2014 163.50p 165.00p 162.00p 164.50p 84259
11/06/2014 163.50p 165.00p 161.94p 163.50p 515832
10/06/2014 164.00p 164.50p 162.50p 163.50p 144674
09/06/2014 163.50p 165.00p 163.00p 164.00p 232982
06/06/2014 163.50p 165.00p 162.70p 163.50p 208243
05/06/2014 162.50p 165.00p 162.50p 163.50p 72844
04/06/2014 161.00p 163.00p 161.00p 162.50p 712196
03/06/2014 161.00p 162.00p 160.50p 161.00p 699393
02/06/2014 160.50p 162.00p 159.30p 160.50p 167783
30/05/2014 160.50p 162.00p 159.07p 160.50p 285666
29/05/2014 160.50p 162.00p 159.00p 160.50p 240749
28/05/2014 160.50p 162.00p 159.00p 160.50p 755047
27/05/2014 162.50p 162.50p 159.00p 160.50p 334669
23/05/2014 162.50p 162.90p 161.00p 161.00p 174445
22/05/2014 162.50p 164.00p 162.50p 162.50p 156527
21/05/2014 163.50p 164.50p 162.00p 162.50p 158154
20/05/2014 164.50p 165.00p 162.40p 163.50p 256982
19/05/2014 164.50p 164.65p 164.00p 164.50p 394149
16/05/2014 163.50p 165.00p 163.20p 164.25p 728354
15/05/2014 162.50p 164.00p 162.00p 163.50p 2040368
14/05/2014 162.50p 163.75p 162.21p 162.50p 71339
13/05/2014 162.50p 164.00p 161.50p 162.50p 190722
12/05/2014 162.50p 164.00p 162.50p 162.50p 200098
09/05/2014 162.50p 164.00p 162.50p 162.50p 177083
08/05/2014 162.50p 164.00p 162.50p 162.50p 230199
07/05/2014 162.50p 164.00p 162.50p 162.50p 322609
06/05/2014 162.50p 164.00p 162.50p 162.50p 101413
02/05/2014 162.50p 164.00p 162.50p 162.50p 177738
01/05/2014 162.50p 164.00p 161.76p 162.50p 314133
30/04/2014 162.50p 164.00p 162.50p 162.50p 188951
29/04/2014 162.50p 164.00p 162.50p 162.50p 303556
28/04/2014 162.50p 163.50p 161.32p 162.50p 224466
25/04/2014 162.50p 163.52p 162.50p 162.50p 250709
24/04/2014 163.00p 163.00p 161.00p 162.50p 87454
23/04/2014 163.00p 164.00p 162.00p 163.00p 142871
22/04/2014 164.50p 165.00p 162.96p 163.00p 437715
17/04/2014 165.00p 166.00p 160.00p 164.50p 998017
16/04/2014 164.50p 166.00p 163.75p 165.00p 380096
15/04/2014 165.00p 168.00p 163.63p 164.50p 744558
14/04/2014 161.50p 165.00p 160.50p 164.00p 543976
11/04/2014 161.50p 162.50p 160.00p 161.50p 270201
10/04/2014 161.50p 162.00p 160.00p 161.50p 87847
09/04/2014 161.50p 163.00p 160.00p 161.50p 21969
08/04/2014 163.50p 165.00p 160.50p 161.50p 96099
07/04/2014 163.00p 163.75p 161.25p 163.50p 131474
04/04/2014 162.00p 164.00p 161.75p 163.00p 95783
03/04/2014 162.00p 163.75p 160.00p 162.00p 128428
02/04/2014 158.50p 162.00p 156.95p 161.00p 704805
01/04/2014 158.50p 159.40p 157.00p 158.00p 81126
31/03/2014 159.50p 160.00p 157.00p 158.50p 236773
28/03/2014 159.00p 160.00p 158.25p 159.00p 196289
27/03/2014 159.00p 160.00p 158.00p 159.00p 54304
26/03/2014 160.50p 160.70p 158.75p 159.00p 162168
25/03/2014 161.00p 161.30p 160.00p 160.50p 54471
24/03/2014 161.00p 161.30p 160.00p 161.00p 103890
21/03/2014 161.00p 162.00p 161.00p 161.00p 240173
20/03/2014 161.00p 162.00p 160.24p 161.00p 64443
19/03/2014 161.00p 162.00p 161.00p 161.00p 233952
18/03/2014 161.00p 162.00p 160.00p 161.00p 98855
17/03/2014 162.00p 163.00p 160.50p 161.00p 99425
14/03/2014 165.00p 165.00p 161.00p 162.00p 184308
13/03/2014 165.00p 165.00p 163.00p 165.00p 74735
12/03/2014 165.00p 165.00p 163.00p 165.00p 277245
11/03/2014 165.00p 166.00p 163.10p 165.00p 194827
10/03/2014 165.00p 165.50p 163.50p 165.00p 408943
07/03/2014 165.00p 165.00p 163.50p 165.00p 203441
06/03/2014 165.00p 166.00p 163.20p 165.00p 191024
05/03/2014 165.00p 167.00p 163.00p 165.00p 252571
04/03/2014 165.00p 167.00p 163.05p 165.00p 943537
03/03/2014 171.50p 177.00p 161.00p 166.00p 1825505
28/02/2014 161.00p 162.00p 160.99p 161.00p 740602
27/02/2014 161.00p 161.00p 160.00p 161.00p 400321
26/02/2014 161.00p 162.03p 160.33p 161.00p 341767
25/02/2014 160.50p 161.50p 158.50p 160.00p 383200
24/02/2014 155.00p 159.45p 155.00p 158.50p 1051915
21/02/2014 155.00p 155.49p 154.00p 155.00p 1443838
20/02/2014 155.00p 156.00p 154.00p 155.00p 70948
19/02/2014 157.00p 157.00p 155.00p 155.00p 515284
18/02/2014 157.00p 157.00p 156.00p 157.00p 169358
17/02/2014 159.00p 160.00p 156.00p 157.00p 382968
14/02/2014 160.50p 160.50p 157.00p 159.00p 134027
13/02/2014 160.50p 160.50p 159.00p 160.50p 416004
12/02/2014 159.50p 161.00p 158.00p 160.50p 696925
11/02/2014 160.00p 160.00p 157.00p 158.50p 6808030
10/02/2014 162.50p 170.00p 158.00p 160.00p 9347172

*Close Price adjusted for both dividends and splits