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
21/02/2014 18.63p 18.90p 18.25p 18.50p 167514
20/02/2014 18.38p 18.90p 17.80p 18.63p 345963
19/02/2014 18.50p 18.80p 18.05p 18.38p 244783
18/02/2014 17.63p 18.95p 17.60p 18.50p 386469
17/02/2014 17.50p 18.00p 17.38p 17.63p 410763
14/02/2014 17.75p 18.00p 17.10p 17.50p 251399
13/02/2014 17.75p 17.95p 17.50p 17.75p 134832
12/02/2014 17.75p 18.50p 17.60p 17.75p 780500
11/02/2014 17.25p 18.25p 17.25p 17.75p 412295
10/02/2014 17.25p 17.50p 17.15p 17.25p 55017
07/02/2014 17.00p 17.56p 17.00p 17.25p 226588
06/02/2014 17.38p 17.75p 17.00p 17.00p 170981
05/02/2014 17.00p 17.73p 16.55p 17.38p 178897
04/02/2014 16.88p 17.70p 16.63p 17.00p 284148
03/02/2014 15.75p 17.25p 15.60p 16.88p 192705
31/01/2014 16.00p 16.00p 15.40p 15.75p 142093
30/01/2014 16.00p 16.20p 15.65p 16.00p 60403
29/01/2014 16.00p 16.25p 15.50p 16.00p 0
28/01/2014 16.25p 16.25p 15.50p 16.00p 35359
27/01/2014 16.25p 16.40p 15.75p 16.25p 55411
24/01/2014 16.25p 16.75p 15.75p 16.25p 35688
23/01/2014 16.63p 16.82p 15.65p 16.25p 312956
22/01/2014 16.00p 17.40p 16.00p 16.63p 562828
21/01/2014 15.63p 16.42p 15.40p 16.00p 404695
20/01/2014 15.38p 16.40p 15.15p 15.50p 643144
17/01/2014 15.13p 15.38p 14.60p 15.38p 268457
16/01/2014 15.00p 15.40p 14.60p 15.13p 80929
15/01/2014 15.38p 15.38p 15.00p 15.00p 37302
14/01/2014 15.63p 15.69p 15.25p 15.38p 255454
13/01/2014 15.63p 16.00p 15.00p 15.63p 315517
10/01/2014 16.25p 16.40p 15.36p 15.63p 107533
09/01/2014 16.37p 16.55p 16.00p 16.25p 174961
08/01/2014 17.25p 17.25p 16.19p 16.37p 565960
07/01/2014 17.63p 17.75p 17.10p 17.25p 316144
06/01/2014 16.25p 17.80p 16.15p 17.63p 845157
03/01/2014 16.37p 16.50p 16.00p 16.25p 81774
02/01/2014 16.37p 16.75p 16.10p 16.37p 527932
31/12/2013 15.75p 16.73p 15.75p 16.37p 416663
30/12/2013 14.88p 16.25p 14.85p 15.75p 1423478
27/12/2013 13.38p 15.68p 13.38p 14.88p 475455
24/12/2013 12.63p 13.50p 12.63p 13.38p 164252
23/12/2013 12.38p 14.00p 12.38p 12.63p 368459
20/12/2013 12.25p 12.50p 11.83p 12.38p 137977
19/12/2013 12.25p 12.25p 12.20p 12.25p 32058
18/12/2013 12.25p 12.25p 11.75p 12.25p 85000
17/12/2013 12.38p 12.38p 12.00p 12.00p 10000
16/12/2013 11.88p 12.38p 11.88p 12.38p 185492
13/12/2013 11.88p 11.88p 11.75p 11.88p 6894
12/12/2013 11.88p 12.50p 11.75p 11.88p 0
11/12/2013 12.00p 12.50p 11.75p 12.50p 20000
10/12/2013 11.38p 12.20p 11.38p 12.00p 207287
09/12/2013 11.50p 11.50p 11.38p 11.38p 142032
06/12/2013 11.50p 11.75p 11.38p 11.75p 10
05/12/2013 11.50p 11.75p 11.50p 11.50p 6000
04/12/2013 11.38p 11.50p 11.38p 11.50p 20935
03/12/2013 11.50p 11.58p 11.50p 11.50p 77537
02/12/2013 11.50p 11.60p 11.25p 11.50p 0
29/11/2013 11.50p 11.60p 11.25p 11.50p 0
28/11/2013 11.50p 11.60p 11.25p 11.50p 50256
27/11/2013 11.38p 12.75p 11.25p 11.50p 551644
26/11/2013 11.38p 12.00p 11.08p 11.25p 74786
25/11/2013 11.00p 11.50p 11.00p 11.38p 47432
22/11/2013 10.63p 11.25p 10.63p 11.00p 48845
21/11/2013 10.50p 10.75p 10.50p 10.63p 115000
20/11/2013 10.50p 10.50p 10.25p 10.50p 40720
19/11/2013 10.50p 10.50p 10.25p 10.50p 109474
18/11/2013 10.50p 10.70p 10.25p 10.50p 57364
15/11/2013 10.50p 10.50p 10.35p 10.50p 58173
14/11/2013 10.63p 10.63p 10.43p 10.50p 9500
13/11/2013 10.75p 10.75p 10.41p 10.63p 0
12/11/2013 10.75p 10.75p 10.41p 10.75p 4224
11/11/2013 10.63p 10.81p 10.35p 10.75p 95096
08/11/2013 10.38p 10.75p 10.38p 10.63p 107450
07/11/2013 10.38p 10.38p 10.38p 10.38p 19084
06/11/2013 10.63p 10.63p 10.40p 10.63p 47981
05/11/2013 10.63p 10.63p 10.25p 10.63p 8329
04/11/2013 10.63p 10.63p 10.25p 10.63p 47012
01/11/2013 10.63p 10.63p 10.00p 10.63p 176515
31/10/2013 10.75p 10.89p 10.28p 10.63p 150887
30/10/2013 10.75p 10.90p 10.50p 10.75p 43936
29/10/2013 10.38p 10.75p 10.30p 10.75p 108778
28/10/2013 10.13p 10.45p 10.05p 10.38p 70596
25/10/2013 10.13p 10.20p 10.00p 10.13p 191549
24/10/2013 10.63p 10.63p 10.00p 10.13p 84598
23/10/2013 10.63p 10.70p 10.00p 10.63p 93753
22/10/2013 10.63p 10.70p 10.30p 10.63p 54000
21/10/2013 11.38p 11.38p 10.25p 10.63p 66234
18/10/2013 11.38p 11.38p 10.75p 11.38p 22922
17/10/2013 11.38p 11.38p 11.20p 11.38p 1000
16/10/2013 11.38p 11.38p 10.75p 11.38p 45347
15/10/2013 11.38p 11.40p 10.75p 11.38p 56159
14/10/2013 11.38p 11.38p 10.75p 11.38p 48751
11/10/2013 11.38p 11.63p 10.90p 11.38p 145322
10/10/2013 11.38p 11.38p 10.90p 11.38p 12000
09/10/2013 11.38p 11.50p 11.00p 11.25p 6950
08/10/2013 11.50p 11.50p 10.75p 11.38p 51788
07/10/2013 11.75p 11.75p 11.00p 11.50p 65890
04/10/2013 11.75p 11.75p 11.55p 11.75p 116300
03/10/2013 12.00p 12.25p 11.69p 11.75p 105572
02/10/2013 12.00p 12.25p 11.90p 12.00p 50134
01/10/2013 12.25p 12.30p 11.75p 12.00p 531666
30/09/2013 10.75p 13.25p 10.60p 12.25p 1344162
27/09/2013 10.00p 11.20p 10.00p 10.75p 3955812
26/09/2013 9.75p 10.75p 9.50p 9.75p 0
25/09/2013 10.50p 10.75p 9.50p 9.75p 979000
24/09/2013 10.25p 10.70p 9.60p 10.50p 2326998
23/09/2013 10.25p 10.70p 9.56p 10.25p 457000
20/09/2013 10.50p 10.50p 9.75p 10.25p 21107
19/09/2013 11.00p 11.00p 10.00p 10.50p 180034
18/09/2013 11.00p 11.00p 10.75p 11.00p 115752
17/09/2013 11.00p 11.00p 10.85p 11.00p 26124
16/09/2013 11.00p 11.75p 10.83p 11.00p 514314
13/09/2013 10.63p 11.25p 10.44p 11.00p 336696
12/09/2013 10.13p 10.90p 10.00p 10.63p 129173
11/09/2013 9.88p 10.31p 9.88p 10.13p 21432
10/09/2013 9.50p 10.00p 9.50p 9.88p 90654
09/09/2013 9.50p 9.50p 9.33p 9.50p 6972
06/09/2013 9.50p 9.50p 9.33p 9.50p 20017
05/09/2013 9.75p 9.75p 9.49p 9.50p 19086
04/09/2013 9.75p 9.90p 9.30p 9.75p 80176
03/09/2013 9.75p 9.75p 9.30p 9.75p 58851
02/09/2013 9.88p 10.00p 9.15p 9.75p 134208
30/08/2013 9.88p 9.88p 9.63p 9.88p 4868
29/08/2013 10.00p 10.17p 9.25p 9.88p 55261
28/08/2013 9.75p 10.50p 9.75p 10.00p 215764
27/08/2013 10.50p 10.90p 9.15p 9.75p 608632
23/08/2013 9.88p 11.00p 9.85p 10.50p 139986
22/08/2013 9.75p 10.50p 7.82p 9.88p 872684
21/08/2013 10.25p 11.50p 9.50p 9.75p 1296678
20/08/2013 8.50p 12.90p 6.75p 10.00p 3736068
19/08/2013 6.75p 6.75p 6.50p 6.75p 90000
16/08/2013 6.75p 6.75p 6.50p 6.75p 1000
15/08/2013 6.75p 6.75p 6.50p 6.75p 0
14/08/2013 6.75p 6.75p 6.50p 6.75p 4062
13/08/2013 6.75p 6.75p 6.75p 6.75p 0
12/08/2013 6.75p 6.75p 6.75p 6.75p 100
09/08/2013 6.75p 6.85p 6.50p 6.75p 0
08/08/2013 6.75p 6.85p 6.50p 6.75p 55473
07/08/2013 6.75p 6.75p 6.00p 6.00p 0
06/08/2013 6.75p 6.75p 6.50p 6.75p 0
05/08/2013 6.75p 6.75p 6.50p 6.75p 7500
02/08/2013 6.75p 6.75p 6.00p 6.75p 833781
01/08/2013 6.75p 6.87p 6.50p 6.75p 34374
31/07/2013 6.75p 6.88p 6.50p 6.75p 22376
30/07/2013 6.75p 6.90p 6.75p 6.75p 421
29/07/2013 6.75p 6.75p 6.50p 6.75p 6793
26/07/2013 6.75p 6.90p 6.75p 6.75p 50000
25/07/2013 6.75p 6.75p 6.60p 6.75p 1371
24/07/2013 6.75p 6.90p 6.75p 6.75p 1000
23/07/2013 6.75p 6.90p 6.75p 6.75p 3800
22/07/2013 6.75p 6.75p 6.60p 6.75p 49968
19/07/2013 6.75p 6.75p 6.70p 6.75p 28796
18/07/2013 6.75p 6.75p 6.70p 6.75p 0
17/07/2013 6.75p 6.75p 6.70p 6.75p 987
16/07/2013 6.75p 7.00p 6.50p 6.75p 258987
15/07/2013 6.75p 6.76p 6.75p 6.75p 4127
12/07/2013 6.75p 6.75p 6.75p 6.75p 41206
11/07/2013 6.75p 7.00p 6.75p 6.75p 0
10/07/2013 6.75p 7.00p 6.75p 6.75p 0
09/07/2013 6.75p 7.00p 6.75p 6.75p 0
08/07/2013 6.75p 7.00p 6.75p 6.75p 6814
05/07/2013 6.75p 6.75p 6.70p 6.75p 0
04/07/2013 6.75p 6.75p 6.70p 6.75p 0
03/07/2013 6.75p 6.75p 6.70p 6.75p 85000
02/07/2013 7.00p 7.00p 6.75p 6.75p 16250
01/07/2013 7.00p 7.15p 7.00p 7.00p 405
28/06/2013 7.00p 7.50p 6.85p 7.50p 5070
27/06/2013 7.00p 7.00p 6.85p 7.00p 8652
26/06/2013 7.13p 7.20p 7.00p 7.00p 26000
25/06/2013 7.13p 7.23p 7.08p 7.13p 0
24/06/2013 7.13p 7.23p 7.08p 7.13p 94418
21/06/2013 7.13p 7.13p 7.08p 7.13p 3500
20/06/2013 7.25p 7.25p 7.13p 7.13p 2000
19/06/2013 7.25p 7.25p 7.13p 7.25p 10660
18/06/2013 7.25p 7.25p 7.20p 7.25p 281774
17/06/2013 7.13p 7.25p 7.13p 7.13p 103758
14/06/2013 7.13p 7.24p 7.13p 7.13p 0
13/06/2013 7.13p 7.24p 7.13p 7.13p 25000
12/06/2013 7.25p 7.40p 7.08p 7.13p 63676
11/06/2013 7.25p 7.40p 7.08p 7.25p 161509
10/06/2013 7.25p 7.25p 7.01p 7.25p 25000
07/06/2013 7.13p 7.25p 7.01p 7.25p 162157
06/06/2013 7.13p 7.25p 7.13p 7.13p 0
05/06/2013 7.13p 7.25p 7.13p 7.13p 0
04/06/2013 7.13p 7.25p 7.13p 7.13p 0
03/06/2013 7.13p 7.25p 7.13p 7.13p 2249
31/05/2013 6.88p 7.25p 6.75p 7.13p 47824
30/05/2013 6.13p 7.93p 6.13p 6.88p 635647
29/05/2013 6.13p 6.13p 5.90p 6.13p 4159
28/05/2013 6.13p 6.13p 5.90p 6.13p 7456
24/05/2013 6.13p 6.13p 6.00p 6.13p 50000
23/05/2013 6.13p 6.13p 5.75p 6.13p 66863
22/05/2013 6.13p 6.25p 6.13p 6.13p 80000
21/05/2013 5.75p 6.30p 5.30p 6.13p 62098
20/05/2013 5.75p 6.00p 5.25p 5.75p 67769
17/05/2013 6.00p 6.00p 5.50p 5.75p 190312
16/05/2013 6.50p 6.50p 6.00p 6.00p 30000
15/05/2013 6.50p 6.75p 6.50p 6.50p 0
14/05/2013 6.50p 6.75p 6.50p 6.50p 0
13/05/2013 6.75p 6.75p 6.50p 6.50p 32219

*Close Price adjusted for both dividends and splits