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:
- Avoid Thruvision Group (THRU) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Sell Checkit (CKT) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Jefferies
- Buy Chesnara (CSN) by Tom Winnifrith in ShareProphets
- Buy Chesnara (CSN) by Steve Moore in ShareProphets
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Buy Mondi (MNDI) by UBS
- Neutral Glencore (GLEN) by UBS
- Buy Baltic Classifieds Group (BCG) by Deutsche Bank
- Buy Auto Trader Group (AUTO) by Deutsche Bank
- Buy Rightmove (RMV) by Deutsche Bank
- Buy Sage Group (SGE) by Shore Capital
- Buy Greggs (GRG) by Cliff D'Arcy in The Motley Fool
- Buy Linde (0M2B) by Berenberg
- Underweight GSK (GSK) by Barclays
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Avoid Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/10/2017 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 17/10/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 16/10/2017 | 9.25p | 9.25p | 9.00p | 9.25p | 112941 |
| 13/10/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 12/10/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 10000 |
| 11/10/2017 | 9.25p | 9.25p | 9.25p | 9.25p | 225000 |
| 10/10/2017 | 9.63p | 9.63p | 9.25p | 9.25p | 425000 |
| 09/10/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 131719 |
| 06/10/2017 | 9.63p | 9.75p | 9.63p | 9.63p | 0 |
| 05/10/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 5966 |
| 04/10/2017 | 9.63p | 9.75p | 9.63p | 9.63p | 0 |
| 03/10/2017 | 9.50p | 9.63p | 9.50p | 9.63p | 66400 |
| 02/10/2017 | 9.13p | 9.75p | 9.13p | 9.50p | 60000 |
| 29/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 133886 |
| 28/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 50000 |
| 27/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 128000 |
| 26/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 25/09/2017 | 9.13p | 9.13p | 9.13p | 9.13p | 30000 |
| 22/09/2017 | 9.13p | 9.38p | 8.50p | 9.13p | 193334 |
| 21/09/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/09/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/09/2017 | 8.63p | 8.63p | 8.50p | 8.50p | 0 |
| 18/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 25000 |
| 15/09/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/09/2017 | 8.75p | 8.75p | 8.63p | 8.63p | 0 |
| 13/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 4000 |
| 11/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 222471 |
| 08/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 41000 |
| 07/09/2017 | 8.75p | 8.75p | 8.75p | 8.75p | 34000 |
| 06/09/2017 | 8.25p | 8.75p | 8.25p | 8.75p | 88000 |
| 05/09/2017 | 8.25p | 8.50p | 8.25p | 8.25p | 24894 |
| 04/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 24000 |
| 01/09/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 114181 |
| 31/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 6052 |
| 29/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 50000 |
| 25/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 7000 |
| 24/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 238 |
| 22/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 20000 |
| 21/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 20000 |
| 16/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 66666 |
| 14/08/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/08/2017 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 10/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 7380 |
| 09/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 134500 |
| 08/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 101000 |
| 04/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 19752 |
| 02/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 13374 |
| 01/08/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/07/2017 | 8.25p | 8.25p | 8.13p | 8.13p | 487000 |
| 28/07/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/07/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/07/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 20000 |
| 25/07/2017 | 8.13p | 8.25p | 8.13p | 8.25p | 36000 |
| 24/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 5969 |
| 19/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 100000 |
| 18/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 3500 |
| 17/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 14/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 1060 |
| 13/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 195000 |
| 12/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 5552 |
| 10/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/07/2017 | 8.00p | 8.13p | 8.13p | 8.13p | 0 |
| 06/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 05/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 03/07/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 113657 |
| 30/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 25000 |
| 29/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 28/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 2500 |
| 27/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 200000 |
| 26/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 3437 |
| 23/06/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
*Close Price adjusted for both dividends and splits