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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/08/2010 | 11.75p | 11.75p | 11.00p | 11.75p | 5000 |
| 24/08/2010 | 11.75p | 11.75p | 11.00p | 11.75p | 22641 |
| 23/08/2010 | 11.75p | 11.75p | 11.00p | 11.75p | 21539 |
| 20/08/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/08/2010 | 11.75p | 12.30p | 11.75p | 11.75p | 5000 |
| 18/08/2010 | 11.75p | 12.30p | 11.75p | 11.75p | 700 |
| 17/08/2010 | 11.75p | 11.75p | 11.25p | 11.75p | 55043 |
| 16/08/2010 | 11.75p | 12.40p | 11.75p | 11.75p | 1800 |
| 13/08/2010 | 11.75p | 12.15p | 11.20p | 11.75p | 112884 |
| 12/08/2010 | 12.50p | 12.50p | 11.20p | 11.75p | 83124 |
| 11/08/2010 | 12.50p | 12.78p | 12.15p | 12.50p | 62998 |
| 10/08/2010 | 12.50p | 12.90p | 12.20p | 12.50p | 131723 |
| 09/08/2010 | 12.50p | 12.70p | 12.50p | 12.50p | 25630 |
| 06/08/2010 | 13.00p | 13.00p | 12.15p | 12.50p | 41922 |
| 05/08/2010 | 13.25p | 13.25p | 12.55p | 13.00p | 37834 |
| 04/08/2010 | 13.25p | 13.25p | 12.58p | 13.25p | 39000 |
| 03/08/2010 | 13.25p | 13.25p | 12.65p | 13.25p | 26857 |
| 02/08/2010 | 13.25p | 13.25p | 12.65p | 13.25p | 14990 |
| 30/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 7452 |
| 29/07/2010 | 13.25p | 13.25p | 12.58p | 13.25p | 12301 |
| 28/07/2010 | 13.25p | 13.50p | 12.65p | 13.25p | 107078 |
| 27/07/2010 | 13.25p | 13.40p | 12.70p | 13.25p | 61130 |
| 26/07/2010 | 13.25p | 13.55p | 13.00p | 13.25p | 58333 |
| 23/07/2010 | 13.25p | 13.25p | 12.65p | 13.25p | 13800 |
| 22/07/2010 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 21/07/2010 | 13.25p | 13.81p | 12.65p | 13.25p | 68065 |
| 20/07/2010 | 13.25p | 14.00p | 12.50p | 13.25p | 191806 |
| 19/07/2010 | 12.75p | 14.25p | 12.75p | 13.25p | 232305 |
| 16/07/2010 | 12.75p | 13.35p | 12.75p | 12.75p | 315975 |
| 15/07/2010 | 12.50p | 13.28p | 12.50p | 12.75p | 92478 |
| 14/07/2010 | 12.25p | 13.20p | 11.90p | 12.50p | 314637 |
| 13/07/2010 | 11.75p | 12.25p | 11.75p | 11.75p | 178870 |
| 12/07/2010 | 11.75p | 12.25p | 11.10p | 11.75p | 84929 |
| 09/07/2010 | 11.75p | 12.10p | 11.50p | 11.75p | 503163 |
| 08/07/2010 | 12.00p | 12.00p | 11.00p | 11.75p | 83816 |
| 07/07/2010 | 12.00p | 12.15p | 11.50p | 12.00p | 312787 |
| 06/07/2010 | 12.00p | 12.00p | 11.60p | 12.00p | 181666 |
| 05/07/2010 | 11.00p | 12.95p | 11.00p | 12.00p | 351952 |
| 02/07/2010 | 10.50p | 11.00p | 10.10p | 11.00p | 64521 |
| 01/07/2010 | 10.50p | 10.60p | 10.00p | 10.50p | 56302 |
| 30/06/2010 | 10.25p | 10.80p | 9.70p | 10.50p | 135133 |
| 29/06/2010 | 10.75p | 10.75p | 9.70p | 10.25p | 322805 |
| 28/06/2010 | 11.25p | 11.25p | 10.00p | 10.75p | 269406 |
| 25/06/2010 | 11.25p | 11.25p | 10.62p | 11.25p | 125933 |
| 24/06/2010 | 11.25p | 11.25p | 10.50p | 11.25p | 60727 |
| 23/06/2010 | 11.50p | 11.50p | 10.70p | 11.25p | 145683 |
| 22/06/2010 | 12.75p | 12.75p | 10.50p | 11.50p | 257466 |
| 21/06/2010 | 12.75p | 13.15p | 12.00p | 12.75p | 118072 |
| 18/06/2010 | 13.50p | 13.59p | 12.75p | 12.75p | 162034 |
| 17/06/2010 | 14.25p | 14.25p | 13.21p | 13.50p | 286364 |
| 16/06/2010 | 14.25p | 14.40p | 13.60p | 14.25p | 75984 |
| 15/06/2010 | 14.25p | 14.60p | 13.65p | 14.25p | 241458 |
| 14/06/2010 | 14.25p | 14.65p | 13.50p | 14.25p | 266812 |
| 11/06/2010 | 14.25p | 14.70p | 13.50p | 14.25p | 235122 |
| 10/06/2010 | 14.00p | 14.25p | 13.50p | 14.25p | 594475 |
| 09/06/2010 | 13.75p | 14.25p | 13.00p | 14.00p | 728438 |
| 08/06/2010 | 13.75p | 14.19p | 13.25p | 13.75p | 419008 |
| 07/06/2010 | 10.75p | 15.00p | 10.75p | 13.75p | 1557289 |
| 04/06/2010 | 11.00p | 11.30p | 10.50p | 10.50p | 101000 |
| 03/06/2010 | 11.25p | 11.50p | 10.77p | 11.25p | 42640 |
| 02/06/2010 | 11.00p | 11.50p | 11.00p | 11.25p | 610000 |
| 01/06/2010 | 10.50p | 11.00p | 10.20p | 11.00p | 114000 |
| 28/05/2010 | 10.00p | 10.25p | 9.73p | 10.25p | 33333 |
| 27/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/05/2010 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/05/2010 | 10.00p | 10.00p | 9.20p | 10.00p | 7857 |
| 21/05/2010 | 9.38p | 10.00p | 8.88p | 10.00p | 16638 |
| 20/05/2010 | 9.63p | 9.85p | 8.75p | 9.38p | 625898 |
| 19/05/2010 | 9.00p | 9.75p | 8.55p | 9.63p | 435534 |
| 18/05/2010 | 9.00p | 9.75p | 9.00p | 9.00p | 50000 |
| 17/05/2010 | 8.50p | 9.45p | 8.00p | 9.00p | 311019 |
| 14/05/2010 | 7.75p | 9.00p | 7.10p | 8.50p | 48572 |
| 13/05/2010 | 8.00p | 8.04p | 8.00p | 8.00p | 31493 |
| 12/05/2010 | 8.25p | 8.25p | 7.50p | 8.00p | 10000 |
| 11/05/2010 | 8.25p | 8.33p | 8.25p | 8.25p | 61130 |
| 10/05/2010 | 8.75p | 8.75p | 8.00p | 8.25p | 39000 |
| 07/05/2010 | 9.25p | 9.25p | 8.75p | 8.75p | 0 |
| 06/05/2010 | 10.75p | 10.75p | 9.00p | 9.25p | 115781 |
| 05/05/2010 | 10.75p | 11.00p | 10.00p | 10.75p | 60000 |
| 04/05/2010 | 11.00p | 11.25p | 10.50p | 10.75p | 329470 |
| 30/04/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 29/04/2010 | 10.75p | 11.10p | 10.75p | 11.00p | 51527 |
| 28/04/2010 | 11.00p | 11.40p | 10.00p | 10.75p | 68095 |
| 27/04/2010 | 11.25p | 11.90p | 10.25p | 11.00p | 208967 |
| 26/04/2010 | 10.00p | 11.96p | 10.00p | 11.25p | 964743 |
| 23/04/2010 | 7.88p | 10.50p | 7.88p | 10.00p | 1405474 |
| 22/04/2010 | 7.88p | 8.50p | 7.88p | 7.88p | 120000 |
| 21/04/2010 | 7.50p | 8.50p | 7.50p | 7.88p | 90000 |
| 20/04/2010 | 7.50p | 7.80p | 7.50p | 7.50p | 6250 |
| 19/04/2010 | 7.75p | 7.75p | 7.50p | 7.50p | 75000 |
| 16/04/2010 | 7.75p | 7.75p | 7.38p | 7.75p | 5000 |
| 15/04/2010 | 7.75p | 8.40p | 7.75p | 7.75p | 175000 |
| 14/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 13/04/2010 | 7.75p | 7.75p | 7.00p | 7.75p | 5000 |
| 12/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/04/2010 | 7.75p | 8.13p | 7.75p | 7.75p | 25000 |
| 08/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/04/2010 | 7.75p | 8.13p | 7.75p | 7.75p | 17640 |
| 06/04/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/04/2010 | 8.00p | 8.00p | 7.00p | 7.75p | 16958 |
| 31/03/2010 | 8.25p | 8.25p | 8.00p | 8.00p | 28000 |
| 30/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/03/2010 | 8.25p | 8.25p | 7.50p | 8.25p | 8665 |
| 26/03/2010 | 8.25p | 8.25p | 7.50p | 8.25p | 5000 |
| 25/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/03/2010 | 8.25p | 8.25p | 7.50p | 8.25p | 8476 |
| 23/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/03/2010 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/03/2010 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
| 16/03/2010 | 8.50p | 8.50p | 8.01p | 8.50p | 548 |
| 15/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/03/2010 | 8.50p | 8.92p | 8.00p | 8.50p | 7000 |
| 11/03/2010 | 8.50p | 8.83p | 8.00p | 8.50p | 251648 |
| 10/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 5188 |
| 08/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/03/2010 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 26570 |
| 02/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 10000 |
| 01/03/2010 | 8.50p | 8.50p | 8.00p | 8.50p | 9700 |
| 26/02/2010 | 8.75p | 9.25p | 8.00p | 8.50p | 36000 |
| 25/02/2010 | 8.75p | 8.75p | 8.00p | 8.75p | 5000 |
| 24/02/2010 | 8.75p | 8.75p | 8.02p | 8.75p | 1180 |
| 23/02/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 9999 |
| 22/02/2010 | 9.25p | 9.25p | 8.00p | 8.75p | 53711 |
| 19/02/2010 | 9.63p | 9.63p | 9.00p | 9.25p | 11829 |
| 18/02/2010 | 9.88p | 9.88p | 9.25p | 9.63p | 16992 |
| 17/02/2010 | 9.88p | 10.44p | 9.88p | 9.88p | 1820 |
| 16/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 15/02/2010 | 9.88p | 9.88p | 9.26p | 9.88p | 3838 |
| 12/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 11/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 10/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 09/02/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 08/02/2010 | 9.88p | 9.88p | 9.35p | 9.88p | 6000 |
| 05/02/2010 | 9.88p | 10.44p | 9.88p | 9.88p | 321 |
| 04/02/2010 | 9.88p | 9.88p | 9.35p | 9.88p | 6551 |
| 03/02/2010 | 9.88p | 10.44p | 9.50p | 9.88p | 10815 |
| 02/02/2010 | 9.88p | 10.50p | 9.88p | 9.88p | 4000 |
| 01/02/2010 | 9.88p | 10.25p | 9.88p | 9.88p | 4000 |
| 29/01/2010 | 9.63p | 9.88p | 9.63p | 9.88p | 0 |
| 28/01/2010 | 9.50p | 9.69p | 9.40p | 9.63p | 69157 |
| 27/01/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/01/2010 | 9.50p | 9.70p | 9.50p | 9.50p | 35719 |
| 25/01/2010 | 9.50p | 9.50p | 9.01p | 9.50p | 2564 |
| 22/01/2010 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/01/2010 | 9.13p | 10.00p | 9.13p | 9.50p | 48272 |
| 20/01/2010 | 9.13p | 9.34p | 8.89p | 9.13p | 41069 |
| 19/01/2010 | 9.00p | 9.28p | 9.00p | 9.13p | 25339 |
| 18/01/2010 | 8.63p | 9.18p | 8.63p | 9.00p | 42502 |
| 15/01/2010 | 8.63p | 8.63p | 8.35p | 8.63p | 600 |
| 14/01/2010 | 8.63p | 8.74p | 8.63p | 8.63p | 50000 |
| 13/01/2010 | 8.63p | 8.74p | 8.50p | 8.63p | 47754 |
| 12/01/2010 | 8.63p | 8.84p | 8.63p | 8.63p | 2716 |
| 11/01/2010 | 8.38p | 8.65p | 8.27p | 8.63p | 53950 |
| 08/01/2010 | 8.13p | 8.38p | 7.79p | 8.38p | 20000 |
| 07/01/2010 | 8.00p | 8.50p | 7.50p | 8.00p | 721431 |
| 06/01/2010 | 9.25p | 9.25p | 7.50p | 8.00p | 714644 |
| 05/01/2010 | 9.25p | 9.25p | 8.50p | 9.25p | 20000 |
| 04/01/2010 | 9.25p | 9.50p | 9.25p | 9.25p | 1000 |
| 31/12/2009 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 30/12/2009 | 9.25p | 9.70p | 9.25p | 9.25p | 309 |
| 29/12/2009 | 9.25p | 9.25p | 8.59p | 9.25p | 16500 |
| 24/12/2009 | 9.50p | 9.50p | 9.00p | 9.25p | 20000 |
| 23/12/2009 | 9.75p | 10.00p | 9.00p | 9.50p | 15000 |
| 22/12/2009 | 9.75p | 9.75p | 9.00p | 9.75p | 5128 |
| 21/12/2009 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/12/2009 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/12/2009 | 9.75p | 9.75p | 9.00p | 9.75p | 9900 |
| 16/12/2009 | 9.75p | 10.28p | 9.75p | 9.75p | 15171 |
| 15/12/2009 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/12/2009 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 11/12/2009 | 9.75p | 10.28p | 9.75p | 9.75p | 34381 |
| 10/12/2009 | 9.25p | 10.10p | 9.25p | 9.75p | 34072 |
| 09/12/2009 | 9.75p | 9.75p | 8.59p | 9.25p | 12905 |
| 08/12/2009 | 9.75p | 9.75p | 9.00p | 9.75p | 10000 |
| 07/12/2009 | 9.75p | 9.75p | 9.00p | 9.75p | 10 |
| 04/12/2009 | 9.50p | 9.75p | 9.00p | 9.75p | 10966 |
| 03/12/2009 | 9.50p | 9.50p | 9.00p | 9.50p | 1461 |
| 02/12/2009 | 9.50p | 9.75p | 9.50p | 9.50p | 1000 |
| 01/12/2009 | 9.50p | 9.75p | 9.50p | 9.50p | 3000 |
| 30/11/2009 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/11/2009 | 9.50p | 9.50p | 9.00p | 9.50p | 17814 |
| 26/11/2009 | 9.88p | 9.88p | 9.00p | 9.50p | 42862 |
| 25/11/2009 | 10.25p | 10.25p | 9.00p | 10.25p | 53900 |
| 24/11/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/11/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/11/2009 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 19/11/2009 | 10.50p | 10.50p | 10.00p | 10.25p | 30000 |
| 18/11/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/11/2009 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 16/11/2009 | 10.75p | 10.88p | 10.00p | 10.50p | 40000 |
| 13/11/2009 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 12/11/2009 | 11.00p | 11.00p | 10.05p | 10.75p | 8429 |
| 11/11/2009 | 11.00p | 11.00p | 10.00p | 11.00p | 47238 |
| 10/11/2009 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits