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
22/12/2016 8.63p 8.75p 8.63p 8.63p 0
21/12/2016 8.63p 8.63p 8.63p 8.63p 0
20/12/2016 8.63p 8.63p 8.63p 8.63p 0
19/12/2016 8.88p 8.88p 8.28p 8.63p 11000
16/12/2016 9.00p 9.00p 8.50p 8.88p 12828
15/12/2016 9.00p 9.00p 9.00p 9.00p 0
14/12/2016 9.00p 9.00p 9.00p 9.00p 0
13/12/2016 9.00p 9.00p 9.00p 9.00p 0
12/12/2016 9.13p 9.13p 8.52p 9.00p 5000
09/12/2016 9.13p 9.13p 9.00p 9.13p 0
08/12/2016 9.13p 9.25p 8.78p 9.13p 46000
07/12/2016 8.88p 9.50p 8.78p 9.13p 90253
06/12/2016 8.88p 8.97p 8.88p 8.88p 8360
05/12/2016 8.75p 9.00p 8.75p 8.88p 31510
02/12/2016 8.25p 9.00p 8.25p 8.75p 230231
01/12/2016 8.25p 8.50p 8.25p 8.25p 15000
30/11/2016 7.75p 8.25p 7.75p 8.25p 24181
29/11/2016 7.38p 8.00p 7.30p 7.75p 68769
28/11/2016 7.38p 7.38p 7.38p 7.38p 0
25/11/2016 7.13p 8.00p 7.13p 7.38p 99982
24/11/2016 7.00p 7.29p 6.88p 7.13p 136840
23/11/2016 7.00p 7.50p 6.55p 7.00p 28000
22/11/2016 7.00p 7.00p 6.60p 7.00p 2155
21/11/2016 7.13p 7.13p 6.86p 7.00p 35000
18/11/2016 7.13p 7.25p 7.13p 7.13p 0
17/11/2016 7.13p 7.13p 6.86p 7.13p 4229
16/11/2016 6.75p 7.24p 6.75p 7.13p 63284
15/11/2016 7.00p 7.00p 6.60p 6.75p 16823
14/11/2016 6.63p 6.63p 6.63p 6.63p 0
11/11/2016 6.63p 6.85p 6.53p 6.63p 97811
10/11/2016 6.63p 6.65p 6.63p 6.63p 29642
09/11/2016 6.63p 6.63p 6.50p 6.63p 10600
08/11/2016 6.75p 6.75p 6.75p 6.75p 0
07/11/2016 6.75p 6.75p 6.38p 6.75p 53307
04/11/2016 7.00p 7.17p 6.75p 6.75p 1321
03/11/2016 7.25p 7.25p 7.00p 7.00p 0
02/11/2016 7.25p 7.25p 7.00p 7.25p 2000
01/11/2016 7.25p 7.25p 7.25p 7.25p 0
31/10/2016 7.25p 7.25p 7.00p 7.25p 5000
28/10/2016 7.25p 7.25p 7.25p 7.25p 0
27/10/2016 7.25p 7.25p 7.05p 7.25p 15525
26/10/2016 7.25p 7.25p 7.25p 7.25p 0
25/10/2016 7.25p 7.25p 7.05p 7.25p 614
24/10/2016 7.25p 7.25p 7.25p 7.25p 0
21/10/2016 7.25p 7.25p 7.05p 7.25p 20000
20/10/2016 7.25p 7.25p 7.25p 7.25p 0
19/10/2016 7.13p 7.38p 7.03p 7.25p 104547
18/10/2016 7.13p 7.38p 7.13p 7.13p 13220
17/10/2016 7.25p 7.40p 7.00p 7.13p 63006
14/10/2016 7.25p 7.25p 7.25p 7.25p 0
13/10/2016 7.25p 7.42p 7.25p 7.25p 5925
12/10/2016 7.25p 7.25p 7.25p 7.25p 0
11/10/2016 7.25p 7.25p 7.00p 7.25p 14000
10/10/2016 7.13p 7.25p 7.00p 7.25p 16500
07/10/2016 7.25p 7.47p 7.00p 7.13p 113694
06/10/2016 7.63p 7.63p 7.02p 7.50p 25000
05/10/2016 7.63p 7.63p 7.28p 7.63p 25033
04/10/2016 7.25p 7.92p 7.06p 7.63p 167618
03/10/2016 8.63p 8.63p 7.25p 7.25p 190174
30/09/2016 9.13p 9.13p 8.25p 8.63p 66222
29/09/2016 8.75p 9.13p 8.75p 9.13p 34186
28/09/2016 8.75p 9.00p 8.75p 8.75p 6000
27/09/2016 9.25p 9.25p 8.66p 8.75p 10802
26/09/2016 9.25p 9.25p 8.90p 9.25p 58845
23/09/2016 9.25p 9.25p 9.25p 9.25p 0
22/09/2016 9.25p 9.25p 9.25p 9.25p 0
21/09/2016 9.50p 9.50p 9.00p 9.25p 50000
20/09/2016 9.50p 9.50p 9.50p 9.50p 0
19/09/2016 9.50p 9.50p 9.50p 9.50p 0
16/09/2016 9.50p 9.50p 9.01p 9.50p 18033
15/09/2016 9.63p 9.80p 9.25p 9.50p 36045
14/09/2016 9.63p 9.63p 9.63p 9.63p 0
13/09/2016 9.63p 9.63p 9.63p 9.63p 0
12/09/2016 9.63p 9.63p 9.63p 9.63p 0
09/09/2016 9.63p 9.63p 9.63p 9.63p 0
08/09/2016 9.63p 9.63p 9.63p 9.63p 0
07/09/2016 9.63p 9.88p 9.28p 9.63p 23273
06/09/2016 9.63p 9.63p 9.63p 9.63p 0
05/09/2016 9.25p 9.90p 9.25p 9.63p 59701
02/09/2016 8.75p 9.40p 8.75p 9.25p 117127
01/09/2016 8.38p 9.34p 8.38p 8.75p 44320
31/08/2016 8.38p 8.38p 8.38p 8.38p 0
30/08/2016 8.38p 8.38p 8.38p 8.38p 0
26/08/2016 8.38p 8.48p 8.38p 8.38p 10690
25/08/2016 8.38p 8.48p 8.38p 8.38p 10000
24/08/2016 8.63p 8.63p 8.31p 8.38p 74000
23/08/2016 8.50p 8.68p 8.50p 8.63p 15000
22/08/2016 8.50p 8.68p 8.28p 8.50p 55616
19/08/2016 8.50p 8.75p 8.50p 8.50p 29058
18/08/2016 9.13p 9.13p 8.28p 8.50p 119508
17/08/2016 9.13p 9.25p 9.13p 9.13p 0
16/08/2016 9.13p 9.13p 9.13p 9.13p 0
15/08/2016 9.00p 9.13p 9.00p 9.13p 43455
12/08/2016 9.00p 9.00p 9.00p 9.00p 0
11/08/2016 9.00p 9.00p 8.91p 9.00p 70100
10/08/2016 9.00p 9.04p 8.90p 9.00p 30824
09/08/2016 9.00p 9.00p 8.90p 9.00p 3308
08/08/2016 9.13p 9.13p 8.80p 9.00p 48708
05/08/2016 9.00p 10.00p 8.75p 9.13p 185733
04/08/2016 8.75p 9.50p 8.66p 9.00p 207008
03/08/2016 8.88p 8.88p 8.75p 8.75p 15000
02/08/2016 8.88p 8.88p 8.78p 8.88p 7220
01/08/2016 8.88p 8.88p 8.88p 8.88p 0
29/07/2016 8.88p 8.97p 8.88p 8.88p 40000
28/07/2016 8.88p 8.88p 8.88p 8.88p 0
27/07/2016 8.88p 8.88p 8.88p 8.88p 0
26/07/2016 8.88p 8.88p 8.88p 8.88p 0
25/07/2016 8.88p 8.88p 8.78p 8.88p 4429
22/07/2016 9.25p 9.33p 8.78p 8.88p 61204
21/07/2016 9.25p 9.50p 9.25p 9.25p 0
20/07/2016 9.25p 9.35p 9.03p 9.25p 9116
19/07/2016 9.25p 9.35p 9.01p 9.25p 41240
18/07/2016 8.88p 9.25p 8.88p 9.25p 97200
15/07/2016 8.88p 8.97p 8.78p 8.88p 115000
14/07/2016 8.88p 8.88p 8.88p 8.88p 0
13/07/2016 8.63p 9.25p 8.63p 8.88p 25972
12/07/2016 8.38p 9.00p 8.38p 8.63p 95726
11/07/2016 7.88p 8.50p 7.88p 8.38p 151040
08/07/2016 7.88p 7.88p 7.88p 7.88p 0
07/07/2016 8.13p 8.13p 7.50p 7.88p 99870
06/07/2016 8.75p 8.75p 8.00p 8.13p 22500
05/07/2016 8.75p 8.75p 8.75p 8.75p 0
04/07/2016 9.00p 9.00p 8.10p 8.75p 118580
01/07/2016 9.13p 9.13p 8.75p 9.00p 110000
30/06/2016 9.13p 9.40p 8.75p 9.13p 42340
29/06/2016 9.13p 9.13p 9.00p 9.13p 0
28/06/2016 9.00p 9.00p 8.55p 9.00p 51219
27/06/2016 8.75p 9.10p 8.31p 8.75p 46229
24/06/2016 8.25p 8.75p 8.05p 8.75p 42900
23/06/2016 9.25p 9.25p 8.75p 9.00p 38250
22/06/2016 9.25p 9.25p 9.25p 9.25p 0
21/06/2016 9.25p 9.25p 9.25p 9.25p 0
20/06/2016 9.25p 9.25p 9.25p 9.25p 0
17/06/2016 9.25p 9.25p 9.00p 9.25p 2823
16/06/2016 9.25p 9.25p 9.25p 9.25p 0
15/06/2016 9.25p 9.25p 9.03p 9.25p 1000
14/06/2016 9.25p 9.25p 9.25p 9.25p 0
13/06/2016 9.25p 9.25p 9.25p 9.25p 0
10/06/2016 9.25p 9.25p 9.03p 9.25p 541
09/06/2016 9.25p 9.50p 9.00p 9.25p 9541
08/06/2016 9.25p 9.28p 9.00p 9.25p 13000
07/06/2016 9.25p 9.30p 9.03p 9.25p 23500
06/06/2016 9.25p 9.25p 9.03p 9.25p 14000
03/06/2016 9.38p 9.38p 9.00p 9.25p 57836
02/06/2016 9.38p 9.40p 9.03p 9.38p 18138
01/06/2016 9.38p 9.38p 9.30p 9.38p 75000
31/05/2016 9.50p 9.50p 9.00p 9.38p 67100
27/05/2016 8.88p 9.00p 8.50p 9.00p 289207
26/05/2016 9.00p 9.00p 8.32p 8.88p 53230
25/05/2016 9.00p 9.00p 8.53p 9.00p 3814
24/05/2016 9.13p 9.13p 8.75p 9.00p 64112
23/05/2016 9.13p 9.13p 9.13p 9.13p 0
20/05/2016 9.13p 9.13p 9.13p 9.13p 0
19/05/2016 9.13p 9.30p 8.78p 9.13p 7000
18/05/2016 8.75p 9.13p 8.75p 9.13p 88717
17/05/2016 8.75p 8.75p 8.75p 8.75p 0
16/05/2016 8.75p 8.80p 8.70p 8.75p 86028
13/05/2016 8.75p 9.00p 8.50p 8.75p 130420
12/05/2016 8.75p 8.88p 8.53p 8.75p 86463
11/05/2016 9.13p 9.13p 8.53p 8.75p 85000
10/05/2016 8.88p 9.21p 8.75p 9.13p 153480
09/05/2016 9.00p 9.00p 8.75p 9.00p 1512
06/05/2016 9.00p 9.10p 8.71p 9.00p 53514
05/05/2016 9.25p 9.25p 8.80p 9.00p 35000
04/05/2016 9.25p 9.35p 9.03p 9.25p 81563
03/05/2016 9.63p 9.63p 9.08p 9.25p 120186
29/04/2016 9.63p 9.63p 9.33p 9.63p 13793
28/04/2016 9.63p 9.63p 9.63p 9.63p 0
27/04/2016 9.63p 9.63p 9.50p 9.63p 25000
26/04/2016 9.63p 9.95p 9.63p 9.63p 125275
25/04/2016 9.63p 9.88p 9.30p 9.63p 127651
22/04/2016 9.63p 9.63p 9.63p 9.63p 0
21/04/2016 9.75p 9.90p 9.36p 9.63p 153149
20/04/2016 9.75p 9.90p 9.53p 9.75p 38546
19/04/2016 9.75p 10.00p 9.75p 9.75p 0
18/04/2016 9.63p 9.80p 9.63p 9.75p 24948
15/04/2016 9.38p 9.70p 9.28p 9.63p 244546
14/04/2016 9.00p 9.38p 9.00p 9.38p 124930
13/04/2016 9.13p 9.13p 8.03p 8.88p 772607
12/04/2016 9.38p 9.38p 9.00p 9.13p 110000
11/04/2016 9.50p 9.60p 9.03p 9.38p 138201
08/04/2016 9.50p 9.50p 9.25p 9.50p 2032458
07/04/2016 9.50p 9.50p 9.25p 9.50p 202364
06/04/2016 9.50p 9.75p 9.35p 9.50p 14056
05/04/2016 9.50p 9.50p 9.45p 9.50p 50000
04/04/2016 9.50p 9.75p 9.35p 9.50p 1511
01/04/2016 9.50p 9.75p 9.45p 9.50p 8339
31/03/2016 9.50p 9.50p 9.45p 9.50p 2000
30/03/2016 9.50p 9.50p 9.45p 9.50p 8200
29/03/2016 9.50p 9.50p 9.25p 9.50p 190000
24/03/2016 9.88p 9.88p 9.00p 9.50p 197991
23/03/2016 10.38p 10.88p 9.75p 9.88p 281872
22/03/2016 11.13p 11.13p 10.05p 10.38p 90000
21/03/2016 11.13p 11.25p 11.13p 11.13p 0
18/03/2016 11.00p 11.13p 10.55p 11.13p 12471
17/03/2016 11.00p 11.00p 10.95p 11.00p 18196
16/03/2016 11.00p 11.00p 10.50p 11.00p 26719
15/03/2016 11.00p 11.00p 11.00p 11.00p 0
14/03/2016 11.00p 11.00p 11.00p 11.00p 0
11/03/2016 10.75p 11.00p 10.53p 11.00p 56464

*Close Price adjusted for both dividends and splits