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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/03/2016 | 11.00p | 11.00p | 10.50p | 10.75p | 72219 |
| 09/03/2016 | 11.00p | 11.00p | 10.53p | 11.00p | 18740 |
| 08/03/2016 | 11.13p | 11.13p | 10.75p | 11.00p | 60947 |
| 07/03/2016 | 11.75p | 11.95p | 10.50p | 11.13p | 469735 |
| 04/03/2016 | 12.13p | 12.25p | 11.25p | 11.75p | 394463 |
| 03/03/2016 | 12.75p | 12.77p | 11.82p | 12.13p | 201726 |
| 02/03/2016 | 11.88p | 12.00p | 11.88p | 11.88p | 44101 |
| 01/03/2016 | 11.50p | 12.50p | 11.40p | 11.88p | 184556 |
| 29/02/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/02/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/02/2016 | 11.50p | 11.50p | 11.38p | 11.50p | 58084 |
| 24/02/2016 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/02/2016 | 11.88p | 11.90p | 11.50p | 11.50p | 83901 |
| 22/02/2016 | 11.75p | 12.00p | 11.75p | 11.88p | 18836 |
| 19/02/2016 | 11.50p | 12.05p | 11.50p | 11.75p | 48354 |
| 18/02/2016 | 10.75p | 11.89p | 10.68p | 11.50p | 197004 |
| 17/02/2016 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
| 16/02/2016 | 10.75p | 10.75p | 10.68p | 10.75p | 16000 |
| 15/02/2016 | 10.75p | 11.00p | 10.66p | 10.75p | 30160 |
| 12/02/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 11/02/2016 | 10.75p | 11.00p | 10.75p | 10.75p | 16250 |
| 10/02/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 09/02/2016 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 08/02/2016 | 10.63p | 10.97p | 10.57p | 10.75p | 44230 |
| 05/02/2016 | 10.63p | 10.63p | 10.57p | 10.63p | 3750 |
| 04/02/2016 | 10.38p | 11.05p | 10.38p | 10.63p | 90000 |
| 03/02/2016 | 10.63p | 10.63p | 10.25p | 10.38p | 96632 |
| 02/02/2016 | 10.63p | 10.70p | 10.25p | 10.63p | 13691 |
| 01/02/2016 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 29/01/2016 | 10.63p | 10.85p | 10.63p | 10.63p | 9101 |
| 28/01/2016 | 10.63p | 10.63p | 10.31p | 10.63p | 25000 |
| 27/01/2016 | 11.00p | 11.00p | 10.50p | 10.63p | 107000 |
| 26/01/2016 | 11.00p | 11.00p | 10.53p | 11.00p | 10000 |
| 25/01/2016 | 10.88p | 11.10p | 10.50p | 11.00p | 132554 |
| 22/01/2016 | 10.88p | 10.95p | 10.88p | 10.88p | 20000 |
| 21/01/2016 | 10.88p | 10.95p | 10.52p | 10.88p | 8929 |
| 20/01/2016 | 10.88p | 10.95p | 10.88p | 10.88p | 18000 |
| 19/01/2016 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 18/01/2016 | 10.88p | 10.88p | 10.75p | 10.88p | 0 |
| 15/01/2016 | 11.00p | 11.00p | 10.50p | 10.88p | 88735 |
| 14/01/2016 | 11.00p | 11.00p | 11.00p | 11.00p | 3000 |
| 13/01/2016 | 11.13p | 11.13p | 10.60p | 11.00p | 14392 |
| 12/01/2016 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 11/01/2016 | 11.13p | 11.13p | 10.75p | 11.13p | 12913 |
| 08/01/2016 | 11.88p | 11.88p | 11.00p | 11.13p | 32500 |
| 07/01/2016 | 12.13p | 12.13p | 11.60p | 11.88p | 40000 |
| 06/01/2016 | 11.88p | 12.20p | 11.83p | 12.13p | 62539 |
| 05/01/2016 | 11.88p | 12.22p | 11.50p | 11.88p | 38036 |
| 04/01/2016 | 11.75p | 12.70p | 11.75p | 11.88p | 817827 |
| 31/12/2015 | 11.00p | 12.69p | 11.00p | 11.75p | 225689 |
| 30/12/2015 | 10.25p | 12.60p | 10.25p | 11.00p | 247707 |
| 29/12/2015 | 10.25p | 10.25p | 10.10p | 10.25p | 24549 |
| 24/12/2015 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/12/2015 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 22/12/2015 | 10.25p | 10.47p | 10.25p | 10.25p | 69000 |
| 21/12/2015 | 10.13p | 10.50p | 10.13p | 10.25p | 71013 |
| 18/12/2015 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 17/12/2015 | 10.25p | 10.50p | 10.03p | 10.13p | 60000 |
| 16/12/2015 | 10.63p | 10.63p | 10.25p | 10.25p | 0 |
| 15/12/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 14/12/2015 | 10.63p | 10.63p | 10.25p | 10.63p | 4000 |
| 11/12/2015 | 10.63p | 10.63p | 10.25p | 10.63p | 10000 |
| 10/12/2015 | 10.63p | 10.63p | 10.25p | 10.63p | 66468 |
| 09/12/2015 | 10.63p | 10.63p | 10.63p | 10.63p | 0 |
| 08/12/2015 | 10.63p | 10.63p | 10.25p | 10.63p | 10000 |
| 07/12/2015 | 10.63p | 10.63p | 10.25p | 10.63p | 3615 |
| 04/12/2015 | 10.63p | 10.63p | 10.13p | 10.63p | 53762 |
| 03/12/2015 | 10.75p | 10.75p | 10.00p | 10.63p | 158384 |
| 02/12/2015 | 11.00p | 11.00p | 10.50p | 10.75p | 3056 |
| 01/12/2015 | 11.00p | 11.00p | 10.53p | 11.00p | 21 |
| 30/11/2015 | 11.13p | 11.15p | 10.70p | 11.00p | 29650 |
| 27/11/2015 | 11.13p | 11.13p | 11.13p | 11.13p | 0 |
| 26/11/2015 | 10.63p | 11.13p | 10.63p | 11.13p | 44656 |
| 25/11/2015 | 10.75p | 10.75p | 10.63p | 10.63p | 5787 |
| 24/11/2015 | 10.75p | 10.90p | 10.50p | 10.75p | 34725 |
| 23/11/2015 | 10.75p | 10.75p | 10.60p | 10.75p | 38523 |
| 20/11/2015 | 10.63p | 10.97p | 10.63p | 10.75p | 25600 |
| 19/11/2015 | 10.75p | 10.75p | 10.55p | 10.63p | 15000 |
| 18/11/2015 | 10.75p | 11.00p | 10.55p | 10.75p | 18244 |
| 17/11/2015 | 10.75p | 10.75p | 10.55p | 10.75p | 1500 |
| 16/11/2015 | 11.00p | 11.00p | 10.55p | 10.75p | 57626 |
| 13/11/2015 | 11.00p | 11.00p | 10.80p | 11.00p | 3357 |
| 12/11/2015 | 11.00p | 11.25p | 10.91p | 11.00p | 5000 |
| 11/11/2015 | 10.75p | 11.00p | 10.75p | 11.00p | 69484 |
| 10/11/2015 | 10.88p | 11.00p | 10.70p | 10.75p | 92559 |
| 09/11/2015 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 06/11/2015 | 10.88p | 10.88p | 10.60p | 10.88p | 15000 |
| 05/11/2015 | 10.88p | 11.25p | 10.70p | 10.88p | 6173 |
| 04/11/2015 | 11.38p | 11.38p | 10.66p | 10.88p | 84333 |
| 03/11/2015 | 11.25p | 11.42p | 11.25p | 11.38p | 10000 |
| 02/11/2015 | 11.63p | 11.63p | 11.05p | 11.25p | 138930 |
| 30/10/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 29/10/2015 | 11.63p | 11.75p | 11.63p | 11.63p | 0 |
| 28/10/2015 | 11.63p | 11.63p | 11.41p | 11.63p | 10161 |
| 27/10/2015 | 11.63p | 11.84p | 11.63p | 11.63p | 16782 |
| 26/10/2015 | 11.25p | 11.88p | 11.25p | 11.63p | 90000 |
| 23/10/2015 | 11.25p | 11.47p | 11.11p | 11.25p | 13974 |
| 22/10/2015 | 11.25p | 11.47p | 11.11p | 11.25p | 15000 |
| 21/10/2015 | 11.25p | 11.50p | 11.25p | 11.25p | 26203 |
| 20/10/2015 | 11.38p | 11.38p | 11.15p | 11.25p | 19366 |
| 19/10/2015 | 11.50p | 11.50p | 11.38p | 11.38p | 0 |
| 16/10/2015 | 11.50p | 11.50p | 11.30p | 11.50p | 15231 |
| 15/10/2015 | 11.50p | 11.50p | 11.30p | 11.50p | 7265 |
| 14/10/2015 | 11.63p | 11.71p | 11.00p | 11.50p | 197511 |
| 13/10/2015 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 12/10/2015 | 11.63p | 11.83p | 11.28p | 11.63p | 46764 |
| 09/10/2015 | 11.75p | 11.85p | 11.52p | 11.63p | 56000 |
| 08/10/2015 | 11.75p | 11.94p | 11.75p | 11.75p | 108655 |
| 07/10/2015 | 11.75p | 11.75p | 11.50p | 11.75p | 491 |
| 06/10/2015 | 12.00p | 12.01p | 11.27p | 11.75p | 206991 |
| 05/10/2015 | 12.00p | 12.35p | 11.55p | 12.00p | 12024 |
| 02/10/2015 | 12.38p | 12.47p | 11.76p | 12.00p | 57595 |
| 01/10/2015 | 12.38p | 12.53p | 12.02p | 12.38p | 53452 |
| 30/09/2015 | 12.50p | 12.50p | 12.10p | 12.38p | 21000 |
| 29/09/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 28/09/2015 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 25/09/2015 | 12.50p | 12.53p | 12.50p | 12.50p | 10000 |
| 24/09/2015 | 12.50p | 12.50p | 12.07p | 12.50p | 10000 |
*Close Price adjusted for both dividends and splits