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
29/05/2015 11.38p 11.65p 11.20p 11.50p 97054
28/05/2015 11.38p 11.65p 11.10p 11.38p 94082
27/05/2015 11.38p 11.38p 11.10p 11.38p 1200
26/05/2015 11.38p 11.38p 11.10p 11.38p 25165
22/05/2015 11.38p 11.65p 11.21p 11.38p 24291
21/05/2015 11.38p 11.65p 11.38p 11.38p 24640
20/05/2015 11.38p 11.60p 11.13p 11.38p 43128
19/05/2015 11.38p 11.40p 11.38p 11.38p 25000
18/05/2015 11.38p 11.66p 11.38p 11.38p 45998
15/05/2015 11.38p 11.75p 11.38p 11.38p 50000
14/05/2015 11.38p 11.38p 11.38p 11.38p 0
13/05/2015 11.25p 11.50p 11.25p 11.38p 835
12/05/2015 11.25p 11.25p 11.00p 11.25p 15000
11/05/2015 11.00p 11.40p 11.00p 11.25p 50000
08/05/2015 11.00p 11.00p 10.50p 11.00p 800
07/05/2015 10.88p 11.00p 10.75p 10.75p 158414
06/05/2015 11.13p 11.13p 10.88p 10.88p 0
05/05/2015 11.13p 11.13p 10.90p 11.13p 11852
01/05/2015 10.88p 11.50p 10.88p 11.13p 135364
30/04/2015 10.38p 10.88p 10.30p 10.88p 69785
29/04/2015 10.75p 10.75p 10.38p 10.38p 27116
28/04/2015 10.75p 11.25p 10.50p 10.75p 14472
27/04/2015 11.13p 11.13p 10.50p 10.75p 45209
24/04/2015 11.38p 11.38p 11.00p 11.13p 103339
23/04/2015 11.38p 11.40p 11.00p 11.38p 80272
22/04/2015 11.50p 11.50p 11.10p 11.38p 40599
21/04/2015 11.50p 11.50p 11.50p 11.50p 0
20/04/2015 11.75p 12.00p 11.13p 11.50p 71788
17/04/2015 11.75p 11.75p 11.51p 11.75p 12564
16/04/2015 11.75p 11.75p 11.50p 11.75p 40000
15/04/2015 11.25p 11.75p 11.10p 11.75p 81934
14/04/2015 11.25p 11.25p 11.25p 11.25p 0
13/04/2015 11.25p 11.25p 11.00p 11.25p 314333
10/04/2015 11.25p 11.25p 11.00p 11.25p 69853
09/04/2015 10.88p 11.30p 10.88p 11.25p 111303
08/04/2015 10.75p 11.20p 10.75p 10.88p 308204
07/04/2015 11.25p 11.25p 10.50p 10.75p 24340
02/04/2015 11.25p 11.25p 10.75p 11.25p 26010
01/04/2015 10.75p 11.25p 10.75p 11.25p 107076
31/03/2015 11.13p 11.13p 10.55p 10.75p 266666
30/03/2015 11.25p 11.50p 10.75p 11.13p 1161120
27/03/2015 11.25p 11.50p 10.75p 11.25p 24303
26/03/2015 11.25p 11.25p 10.75p 11.25p 29000
25/03/2015 10.75p 11.38p 10.75p 11.25p 135858
24/03/2015 11.25p 11.25p 10.55p 10.75p 159177
23/03/2015 11.75p 11.75p 11.00p 11.25p 34948
20/03/2015 11.75p 11.75p 11.75p 11.75p 0
19/03/2015 11.75p 11.75p 11.75p 11.75p 0
18/03/2015 11.75p 11.75p 11.13p 11.75p 20000
17/03/2015 11.75p 11.75p 11.28p 11.75p 31042
16/03/2015 11.75p 11.75p 11.50p 11.75p 8750
13/03/2015 11.75p 11.75p 11.50p 11.75p 5000
12/03/2015 12.00p 12.05p 11.50p 11.75p 135215
11/03/2015 12.00p 12.00p 11.75p 12.00p 33443
10/03/2015 12.25p 12.26p 12.00p 12.25p 54000
09/03/2015 12.38p 12.38p 12.00p 12.25p 52029
06/03/2015 12.38p 12.38p 12.00p 12.38p 24500
05/03/2015 12.38p 12.45p 12.13p 12.38p 54598
04/03/2015 12.38p 12.50p 12.00p 12.38p 285573
03/03/2015 12.50p 12.75p 11.80p 12.38p 263467
02/03/2015 14.00p 14.10p 12.38p 12.50p 515232
27/02/2015 12.00p 12.00p 11.50p 11.88p 25091
26/02/2015 12.00p 12.28p 12.00p 12.00p 1556
25/02/2015 12.25p 12.25p 11.50p 12.00p 12333
24/02/2015 12.25p 12.25p 11.65p 12.25p 5431
23/02/2015 12.25p 12.25p 11.65p 12.25p 321
20/02/2015 12.00p 12.50p 12.00p 12.25p 52481
19/02/2015 12.50p 12.50p 11.53p 12.00p 59994
18/02/2015 12.50p 12.60p 12.00p 12.50p 56636
17/02/2015 12.50p 12.50p 12.00p 12.50p 364
16/02/2015 12.50p 12.50p 12.50p 12.50p 0
13/02/2015 12.50p 12.79p 12.00p 12.50p 15740
12/02/2015 12.50p 12.80p 12.10p 12.50p 68000
11/02/2015 12.50p 12.79p 12.10p 12.50p 220578
10/02/2015 12.50p 12.80p 12.00p 12.50p 57087
09/02/2015 12.50p 12.50p 12.00p 12.50p 70470
06/02/2015 12.75p 12.89p 12.00p 12.50p 19019
05/02/2015 12.75p 13.30p 12.30p 12.75p 66052
04/02/2015 12.75p 12.75p 12.75p 12.75p 0
03/02/2015 12.75p 12.75p 12.75p 12.75p 0
02/02/2015 12.75p 13.30p 12.75p 12.75p 500
30/01/2015 12.75p 13.00p 12.33p 12.75p 74640
29/01/2015 12.75p 13.00p 12.33p 12.75p 58427
28/01/2015 12.75p 13.40p 12.30p 12.75p 59627
27/01/2015 12.25p 13.12p 12.25p 12.75p 73560
26/01/2015 12.25p 12.50p 12.25p 12.25p 99519
23/01/2015 12.00p 12.30p 11.75p 12.25p 181199
22/01/2015 12.00p 12.00p 12.00p 12.00p 0
21/01/2015 11.75p 12.00p 11.50p 12.00p 20701
20/01/2015 11.75p 11.80p 11.50p 11.75p 4632
19/01/2015 11.75p 11.75p 11.50p 11.75p 13230
16/01/2015 11.75p 11.75p 11.50p 11.75p 2000
15/01/2015 12.38p 12.38p 11.75p 11.75p 7052
14/01/2015 12.38p 12.38p 11.75p 12.38p 35000
13/01/2015 12.00p 12.38p 11.75p 12.38p 103982
12/01/2015 12.00p 12.20p 11.62p 12.00p 71416
09/01/2015 12.00p 12.00p 12.00p 12.00p 0
08/01/2015 12.00p 12.25p 11.62p 12.00p 251339
07/01/2015 12.00p 12.00p 12.00p 12.00p 0
06/01/2015 12.00p 12.00p 11.75p 12.00p 2500
05/01/2015 12.00p 12.40p 11.75p 12.00p 8931
02/01/2015 12.00p 12.00p 11.75p 12.00p 25000
31/12/2014 12.00p 12.00p 11.75p 12.00p 2500
30/12/2014 12.00p 12.45p 12.00p 12.00p 41250
29/12/2014 12.00p 12.00p 11.65p 12.00p 5866
24/12/2014 12.00p 12.40p 12.00p 12.00p 8500
23/12/2014 12.00p 12.25p 12.00p 12.00p 37150
22/12/2014 12.50p 12.50p 11.60p 12.00p 22963
19/12/2014 12.75p 12.75p 12.25p 12.50p 0
18/12/2014 12.75p 12.75p 12.75p 12.75p 0
17/12/2014 12.75p 12.75p 12.00p 12.75p 4483
16/12/2014 12.75p 12.87p 12.03p 12.75p 95070
15/12/2014 12.75p 12.75p 12.75p 12.75p 0
12/12/2014 12.75p 12.75p 12.75p 12.75p 0
11/12/2014 12.75p 12.95p 12.75p 12.75p 1900
10/12/2014 12.75p 12.75p 12.75p 12.75p 0
09/12/2014 12.75p 12.98p 12.00p 12.75p 25970
08/12/2014 12.75p 13.00p 12.75p 12.75p 0
05/12/2014 12.75p 12.75p 12.75p 12.75p 0
04/12/2014 12.75p 12.75p 12.75p 12.75p 0
03/12/2014 12.75p 12.75p 12.75p 12.75p 0
02/12/2014 12.75p 13.03p 12.00p 12.75p 39318
01/12/2014 12.75p 13.10p 12.75p 12.75p 297
28/11/2014 12.75p 12.75p 12.25p 12.75p 39251
27/11/2014 12.50p 12.75p 12.50p 12.75p 15208
26/11/2014 12.63p 12.63p 12.13p 12.50p 38800
25/11/2014 12.63p 12.88p 12.63p 12.63p 41406
24/11/2014 12.63p 12.63p 12.63p 12.63p 0
21/11/2014 12.63p 12.63p 12.00p 12.63p 9202
20/11/2014 12.63p 12.63p 12.63p 12.63p 0
19/11/2014 12.63p 12.63p 12.50p 12.63p 2136
18/11/2014 12.63p 12.63p 12.00p 12.63p 7267
17/11/2014 12.63p 12.63p 12.03p 12.63p 13500
14/11/2014 12.63p 12.63p 12.63p 12.63p 0
13/11/2014 12.25p 12.63p 12.13p 12.63p 68067
12/11/2014 12.25p 12.25p 12.25p 12.25p 0
11/11/2014 12.88p 12.88p 12.00p 12.25p 53610
10/11/2014 12.88p 13.25p 12.88p 12.88p 9910
07/11/2014 13.00p 13.25p 12.77p 12.88p 229105
06/11/2014 12.75p 13.25p 12.75p 13.00p 35000
05/11/2014 12.75p 13.00p 12.75p 12.75p 50000
04/11/2014 12.75p 12.75p 12.75p 12.75p 0
03/11/2014 12.75p 12.75p 12.50p 12.75p 9152
31/10/2014 12.75p 13.00p 12.75p 12.75p 7500
30/10/2014 12.75p 12.75p 12.63p 12.75p 16000
29/10/2014 13.00p 13.00p 12.70p 12.75p 10000
28/10/2014 13.00p 13.00p 13.00p 13.00p 0
27/10/2014 13.00p 13.00p 13.00p 13.00p 0
24/10/2014 13.00p 13.00p 13.00p 13.00p 0
23/10/2014 13.38p 13.75p 13.00p 13.00p 89049
22/10/2014 12.25p 13.50p 12.25p 13.38p 111879
21/10/2014 12.25p 12.50p 12.25p 12.25p 75000
20/10/2014 12.00p 12.30p 12.00p 12.25p 220466
17/10/2014 11.88p 12.00p 11.88p 12.00p 8292
16/10/2014 12.25p 12.25p 11.63p 11.88p 78255
15/10/2014 12.25p 12.25p 12.00p 12.25p 62233
14/10/2014 12.38p 12.40p 12.03p 12.25p 53000
13/10/2014 12.38p 12.38p 12.10p 12.38p 35000
10/10/2014 12.50p 12.50p 12.03p 12.38p 45752
09/10/2014 12.38p 12.70p 12.20p 12.50p 119272
08/10/2014 12.88p 12.88p 12.10p 12.38p 133388
07/10/2014 13.00p 13.00p 12.50p 12.88p 150345
06/10/2014 13.50p 13.50p 13.00p 13.00p 139392
03/10/2014 13.75p 13.75p 13.06p 13.50p 179907
02/10/2014 14.00p 14.00p 13.50p 14.00p 113768
01/10/2014 14.00p 14.00p 13.55p 14.00p 20985
30/09/2014 14.00p 14.00p 13.50p 14.00p 4069
29/09/2014 14.13p 15.00p 13.75p 14.00p 478576
26/09/2014 14.13p 14.13p 13.90p 14.13p 26250
25/09/2014 14.00p 14.13p 13.75p 14.13p 31410
24/09/2014 14.00p 14.00p 13.51p 14.00p 31893
23/09/2014 14.00p 14.06p 13.50p 14.00p 53554
22/09/2014 14.00p 14.10p 14.00p 14.00p 11140
19/09/2014 14.00p 14.15p 13.52p 14.00p 64643
18/09/2014 13.75p 14.20p 13.52p 14.00p 100999
17/09/2014 14.62p 15.00p 13.03p 13.50p 299862
16/09/2014 14.75p 14.80p 14.50p 14.62p 71543
15/09/2014 14.50p 14.85p 14.35p 14.75p 156956
12/09/2014 14.50p 14.50p 14.00p 14.50p 71924
11/09/2014 14.50p 14.75p 14.50p 14.50p 33898
10/09/2014 14.62p 14.99p 14.00p 14.50p 27000
09/09/2014 14.62p 14.62p 14.52p 14.62p 10000
08/09/2014 14.62p 15.10p 14.10p 14.62p 29936
05/09/2014 14.88p 14.88p 14.50p 14.62p 131250
04/09/2014 14.62p 15.25p 14.50p 14.88p 180595
03/09/2014 14.88p 14.88p 14.50p 14.62p 67655
02/09/2014 14.88p 14.88p 14.50p 14.88p 36000
01/09/2014 15.13p 15.20p 14.58p 14.88p 102200
29/08/2014 15.63p 15.63p 15.00p 15.13p 63246
28/08/2014 15.75p 15.75p 15.56p 15.63p 171965
27/08/2014 15.75p 15.75p 15.72p 15.75p 1500
26/08/2014 17.25p 17.50p 15.50p 15.75p 624168
22/08/2014 16.50p 16.75p 16.00p 16.25p 88012
21/08/2014 16.63p 16.90p 16.25p 16.50p 421871
20/08/2014 16.25p 17.50p 16.25p 16.63p 512897
19/08/2014 15.25p 16.75p 15.00p 16.25p 345557
18/08/2014 14.25p 15.50p 14.25p 15.25p 520583
15/08/2014 14.25p 14.50p 14.00p 14.25p 316535
14/08/2014 14.00p 14.50p 14.00p 14.25p 160965
13/08/2014 13.88p 14.00p 13.70p 14.00p 60736

*Close Price adjusted for both dividends and splits