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
21/01/2019 8.35p 8.40p 8.35p 8.35p 2436
18/01/2019 8.35p 8.39p 8.35p 8.35p 18000
17/01/2019 8.35p 8.50p 8.35p 8.35p 10000
16/01/2019 8.35p 8.50p 8.20p 8.35p 25000
15/01/2019 8.25p 8.50p 8.25p 8.35p 60235
14/01/2019 8.25p 8.35p 8.05p 8.25p 81072
11/01/2019 8.25p 8.25p 8.25p 8.25p 0
10/01/2019 8.25p 8.30p 8.25p 8.25p 5230
09/01/2019 8.25p 8.25p 8.25p 8.25p 0
08/01/2019 8.25p 8.30p 8.25p 8.25p 3
07/01/2019 8.10p 8.60p 8.10p 8.25p 87030
04/01/2019 8.10p 8.10p 8.10p 8.10p 0
03/01/2019 8.10p 8.10p 8.10p 8.10p 0
02/01/2019 8.10p 8.10p 8.10p 8.10p 0
31/12/2018 8.10p 8.10p 8.10p 8.10p 0
28/12/2018 7.50p 8.12p 7.50p 8.10p 52000
27/12/2018 7.25p 7.50p 7.25p 7.50p 9741
24/12/2018 7.25p 7.25p 7.00p 7.25p 0
21/12/2018 7.25p 7.25p 7.25p 7.25p 150000
20/12/2018 8.13p 8.13p 7.10p 7.25p 172049
19/12/2018 8.13p 8.13p 8.13p 8.13p 0
18/12/2018 8.13p 8.13p 7.76p 8.13p 13516
17/12/2018 8.25p 8.25p 8.00p 8.13p 10000
14/12/2018 8.25p 8.25p 8.25p 8.25p 0
13/12/2018 8.38p 8.40p 8.00p 8.25p 20000
12/12/2018 8.50p 8.50p 8.25p 8.38p 15000
11/12/2018 8.50p 8.50p 8.50p 8.50p 0
10/12/2018 8.50p 8.50p 8.26p 8.50p 17472
07/12/2018 8.63p 8.63p 8.50p 8.50p 95142
06/12/2018 8.63p 8.63p 8.26p 8.63p 5834
05/12/2018 8.63p 8.63p 8.25p 8.63p 4315
04/12/2018 8.63p 8.63p 8.63p 8.63p 0
03/12/2018 8.63p 8.63p 8.26p 8.63p 345
30/11/2018 8.63p 8.63p 8.63p 8.63p 0
29/11/2018 8.63p 8.63p 8.63p 8.63p 225000
28/11/2018 8.63p 8.90p 8.25p 8.63p 108885
27/11/2018 8.63p 8.99p 8.25p 8.63p 65876
26/11/2018 9.75p 9.75p 8.63p 8.63p 105304
23/11/2018 9.75p 9.75p 9.75p 9.75p 0
22/11/2018 9.75p 9.75p 9.75p 9.75p 0
21/11/2018 9.75p 9.75p 9.50p 9.75p 8450
20/11/2018 9.75p 9.75p 9.75p 9.75p 0
19/11/2018 9.75p 9.75p 9.71p 9.75p 15814
16/11/2018 9.75p 9.75p 9.75p 9.75p 0
15/11/2018 9.75p 9.75p 9.75p 9.75p 0
14/11/2018 9.75p 9.75p 9.51p 9.75p 50000
13/11/2018 9.75p 9.75p 9.75p 9.75p 0
12/11/2018 9.75p 9.75p 9.75p 9.75p 0
09/11/2018 9.75p 9.75p 9.60p 9.75p 35232
08/11/2018 9.75p 9.75p 9.71p 9.75p 3030
07/11/2018 9.75p 9.77p 9.75p 9.75p 25000
06/11/2018 10.50p 10.50p 9.75p 9.75p 78000
05/11/2018 10.50p 10.50p 10.01p 10.50p 50000
02/11/2018 10.50p 10.50p 10.01p 10.50p 41666
01/11/2018 10.50p 10.50p 10.01p 10.50p 135000
31/10/2018 10.50p 10.50p 10.00p 10.50p 76226
30/10/2018 10.50p 10.50p 10.50p 10.50p 0
29/10/2018 10.50p 10.50p 10.50p 10.50p 0
26/10/2018 10.50p 10.50p 10.50p 10.50p 0
25/10/2018 10.50p 10.50p 10.50p 10.50p 0
24/10/2018 10.75p 10.75p 10.40p 10.50p 50000
23/10/2018 10.75p 10.75p 10.75p 10.75p 0
22/10/2018 10.75p 10.75p 10.50p 10.75p 10000
19/10/2018 10.75p 10.75p 10.75p 10.75p 0
18/10/2018 10.75p 10.75p 10.75p 10.75p 0
17/10/2018 10.75p 10.75p 10.75p 10.75p 0
16/10/2018 10.75p 10.75p 10.75p 10.75p 0
15/10/2018 10.75p 10.75p 10.75p 10.75p 0
12/10/2018 10.75p 10.75p 10.22p 10.75p 50000
11/10/2018 10.75p 10.75p 10.50p 10.75p 6287
10/10/2018 10.75p 10.75p 10.50p 10.50p 50000
09/10/2018 10.75p 10.75p 10.75p 10.75p 0
08/10/2018 10.75p 10.75p 10.75p 10.75p 63564
05/10/2018 10.75p 10.88p 10.75p 10.75p 5000
04/10/2018 10.75p 10.75p 10.75p 10.75p 0
03/10/2018 10.75p 10.75p 10.75p 10.75p 0
02/10/2018 10.75p 10.75p 10.75p 10.75p 0
01/10/2018 10.75p 10.75p 10.75p 10.75p 0
28/09/2018 10.75p 10.75p 10.51p 10.75p 56397
27/09/2018 10.75p 10.90p 10.75p 10.75p 50000
26/09/2018 11.00p 11.00p 10.75p 10.75p 50000
25/09/2018 11.00p 11.00p 11.00p 11.00p 0
24/09/2018 11.00p 11.00p 11.00p 11.00p 0
21/09/2018 11.00p 11.00p 10.75p 11.00p 2000
20/09/2018 11.00p 11.10p 10.51p 11.00p 600
19/09/2018 11.00p 11.00p 10.55p 11.00p 18922
18/09/2018 11.10p 11.10p 10.51p 11.00p 12000
17/09/2018 11.10p 11.10p 11.10p 11.10p 0
14/09/2018 11.10p 11.10p 11.10p 11.10p 0
13/09/2018 11.25p 11.25p 11.00p 11.10p 50000
12/09/2018 11.25p 11.25p 11.01p 11.25p 128893
11/09/2018 12.00p 12.00p 11.00p 11.25p 106109
10/09/2018 11.75p 11.85p 11.75p 11.75p 8160
07/09/2018 11.75p 11.75p 11.75p 11.75p 0
06/09/2018 11.75p 11.75p 11.51p 11.75p 6338
05/09/2018 12.00p 12.00p 11.50p 11.75p 96833
04/09/2018 12.00p 12.00p 11.90p 12.00p 25042
03/09/2018 11.85p 11.85p 11.80p 11.85p 15000
31/08/2018 11.85p 11.85p 11.85p 11.85p 0
30/08/2018 11.85p 11.85p 11.85p 11.85p 0
29/08/2018 11.85p 11.85p 11.85p 11.85p 0
28/08/2018 11.85p 11.85p 11.70p 11.85p 35000
24/08/2018 11.85p 11.85p 11.71p 11.85p 15862
23/08/2018 12.00p 12.00p 11.90p 11.95p 5882
22/08/2018 12.10p 12.10p 12.10p 12.10p 0
21/08/2018 12.10p 12.10p 12.10p 12.10p 0
20/08/2018 12.10p 12.10p 12.10p 12.10p 0
17/08/2018 12.10p 12.10p 12.10p 12.10p 0
16/08/2018 12.10p 12.10p 11.95p 12.10p 16719
15/08/2018 12.10p 12.10p 11.70p 12.10p 400
14/08/2018 12.10p 12.10p 12.10p 12.10p 0
13/08/2018 12.10p 12.10p 12.10p 12.10p 0
10/08/2018 12.10p 12.20p 12.10p 12.10p 0
09/08/2018 12.20p 12.20p 12.20p 12.20p 0
08/08/2018 12.20p 12.20p 11.50p 12.20p 102642
07/08/2018 12.20p 12.20p 11.70p 12.20p 5000
06/08/2018 12.20p 12.20p 12.20p 12.20p 0
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

*Close Price adjusted for both dividends and splits