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
05/12/2011 5.63p 5.75p 5.50p 5.75p 575436
02/12/2011 5.63p 5.75p 5.63p 5.63p 1000
01/12/2011 5.63p 5.63p 5.54p 5.63p 5642
30/11/2011 5.63p 5.72p 5.55p 5.63p 79123
29/11/2011 6.00p 6.00p 5.50p 5.63p 324779
28/11/2011 6.00p 6.25p 5.75p 6.00p 49440
25/11/2011 6.13p 6.13p 5.75p 6.00p 55809
24/11/2011 5.88p 6.13p 5.88p 6.13p 165000
23/11/2011 5.88p 5.96p 5.88p 5.88p 15000
22/11/2011 6.38p 6.50p 5.83p 5.88p 96132
21/11/2011 6.38p 6.38p 6.04p 6.38p 0
18/11/2011 6.38p 6.38p 6.04p 6.38p 40886
17/11/2011 6.38p 6.38p 6.04p 6.38p 0
16/11/2011 6.38p 6.38p 6.04p 6.38p 5135
15/11/2011 6.38p 6.38p 6.19p 6.38p 0
14/11/2011 6.25p 6.38p 6.19p 6.38p 22504
11/11/2011 6.13p 6.25p 6.13p 6.13p 300000
10/11/2011 6.13p 6.13p 6.02p 6.13p 10000
09/11/2011 6.25p 6.25p 6.06p 6.13p 39799
08/11/2011 6.25p 6.25p 6.06p 6.25p 17800
07/11/2011 6.13p 6.25p 6.02p 6.25p 144498
04/11/2011 6.13p 6.23p 6.02p 6.13p 96834
03/11/2011 6.25p 6.25p 6.03p 6.13p 1500
02/11/2011 6.25p 6.50p 6.25p 6.25p 0
01/11/2011 6.25p 6.50p 6.25p 6.25p 0
31/10/2011 6.25p 6.50p 6.25p 6.25p 222892
28/10/2011 6.13p 6.25p 6.05p 6.25p 87721
27/10/2011 6.38p 6.38p 6.00p 6.13p 177098
26/10/2011 6.38p 6.63p 6.38p 6.38p 60159
25/10/2011 6.38p 6.69p 6.25p 6.38p 166737
24/10/2011 6.38p 6.69p 6.38p 6.38p 14769
21/10/2011 6.38p 6.69p 6.25p 6.38p 180790
20/10/2011 6.38p 6.75p 6.08p 6.38p 0
19/10/2011 6.38p 6.75p 6.08p 6.38p 0
18/10/2011 6.25p 6.75p 6.08p 6.38p 294883
17/10/2011 6.63p 6.63p 6.25p 6.25p 160639
14/10/2011 6.63p 6.75p 6.25p 6.63p 0
13/10/2011 6.75p 6.75p 6.25p 6.63p 9550
12/10/2011 6.75p 6.83p 6.50p 6.75p 20916
11/10/2011 7.00p 7.00p 6.50p 6.75p 78741
10/10/2011 7.00p 7.18p 7.00p 7.00p 26629
07/10/2011 7.13p 7.22p 7.00p 7.00p 20539
06/10/2011 7.13p 7.22p 7.13p 7.13p 2500
05/10/2011 7.13p 7.13p 7.07p 7.13p 17000
04/10/2011 7.25p 7.25p 7.00p 7.13p 36610
03/10/2011 7.25p 7.50p 7.25p 7.25p 0
30/09/2011 7.25p 7.50p 7.25p 7.25p 36717
29/09/2011 7.25p 7.38p 6.86p 7.25p 0
28/09/2011 7.38p 7.38p 6.86p 7.25p 37944
27/09/2011 7.38p 7.50p 7.11p 7.38p 71834
26/09/2011 7.38p 7.75p 7.00p 7.38p 39343
23/09/2011 7.38p 7.65p 7.15p 7.38p 7546
22/09/2011 7.63p 7.75p 7.38p 7.38p 92961
21/09/2011 7.88p 7.88p 7.50p 7.75p 5000
20/09/2011 8.00p 8.00p 7.00p 7.88p 92270
19/09/2011 8.13p 8.13p 7.80p 8.00p 26048
16/09/2011 7.88p 8.49p 7.45p 8.13p 456987
15/09/2011 8.75p 8.75p 7.58p 7.88p 252075
14/09/2011 7.75p 8.29p 7.75p 8.00p 189921
13/09/2011 7.75p 7.75p 7.66p 7.75p 30000
12/09/2011 7.75p 8.00p 7.75p 7.75p 30000
09/09/2011 7.75p 8.00p 7.63p 7.75p 38911
08/09/2011 7.75p 7.75p 7.73p 7.75p 6980
07/09/2011 7.75p 7.98p 7.73p 7.75p 34070
06/09/2011 7.75p 8.19p 7.75p 7.75p 70951
05/09/2011 7.88p 8.00p 7.55p 7.75p 49842
02/09/2011 9.13p 9.13p 7.00p 7.88p 727953
01/09/2011 9.13p 9.20p 9.13p 9.13p 61419
31/08/2011 9.25p 9.25p 8.50p 9.13p 306321
30/08/2011 7.75p 9.28p 7.75p 9.25p 685063
26/08/2011 6.50p 8.15p 6.44p 7.75p 1245993
25/08/2011 6.50p 6.50p 6.29p 6.50p 3864
24/08/2011 6.50p 6.50p 6.44p 6.50p 162000
23/08/2011 6.50p 6.75p 6.00p 6.50p 0
22/08/2011 6.75p 6.75p 6.00p 6.50p 35023
19/08/2011 6.75p 6.88p 6.50p 6.75p 38997
18/08/2011 6.75p 6.75p 6.50p 6.75p 11929
17/08/2011 6.75p 6.75p 6.50p 6.75p 0
16/08/2011 6.75p 6.75p 6.50p 6.75p 26373
15/08/2011 6.88p 6.88p 6.50p 6.75p 68596
12/08/2011 6.88p 7.00p 6.75p 6.88p 0
11/08/2011 6.88p 7.00p 6.75p 6.88p 118062
10/08/2011 6.75p 6.88p 6.75p 6.88p 110000
09/08/2011 6.75p 6.88p 6.52p 6.75p 0
08/08/2011 6.75p 6.88p 6.52p 6.75p 30000
05/08/2011 7.63p 7.63p 5.50p 6.75p 345226
04/08/2011 7.63p 7.69p 7.39p 7.63p 72900
03/08/2011 7.63p 7.65p 7.50p 7.63p 77692
02/08/2011 8.38p 8.38p 7.50p 7.63p 124729
01/08/2011 8.50p 8.50p 8.38p 8.38p 0
29/07/2011 8.38p 8.69p 8.25p 8.38p 110298
28/07/2011 8.88p 9.00p 8.00p 8.38p 125192
27/07/2011 8.88p 9.06p 8.88p 8.88p 23992
26/07/2011 9.00p 9.25p 8.58p 8.88p 24418
25/07/2011 9.00p 9.25p 8.58p 9.00p 12958
22/07/2011 9.00p 9.00p 8.60p 9.00p 3097
21/07/2011 9.00p 9.00p 8.60p 9.00p 1000
20/07/2011 9.00p 9.00p 8.60p 9.00p 2060
19/07/2011 9.00p 9.00p 8.60p 9.00p 1765
18/07/2011 9.00p 9.50p 9.00p 9.00p 0
15/07/2011 9.00p 9.50p 9.00p 9.00p 20000
14/07/2011 9.00p 9.00p 8.55p 9.00p 0
13/07/2011 9.00p 9.00p 8.55p 9.00p 0
12/07/2011 9.00p 9.00p 8.55p 9.00p 0
11/07/2011 9.00p 9.00p 8.55p 9.00p 17196
08/07/2011 9.00p 9.30p 8.75p 9.00p 115052
07/07/2011 9.00p 9.14p 8.75p 9.00p 150464
06/07/2011 9.00p 9.00p 8.00p 9.00p 97616
05/07/2011 9.00p 9.14p 9.00p 9.00p 8643
04/07/2011 9.00p 9.20p 8.60p 9.00p 37641
01/07/2011 9.00p 9.50p 9.00p 9.00p 0
30/06/2011 9.00p 9.50p 9.00p 9.00p 5000
29/06/2011 9.00p 9.00p 8.60p 9.00p 0
28/06/2011 9.00p 9.00p 8.60p 9.00p 0
27/06/2011 9.00p 9.00p 8.60p 9.00p 0
24/06/2011 9.00p 9.00p 8.60p 9.00p 0
23/06/2011 9.00p 9.00p 8.60p 9.00p 0
22/06/2011 9.00p 9.00p 8.60p 9.00p 0
21/06/2011 9.00p 9.00p 8.60p 9.00p 30011
20/06/2011 9.63p 9.63p 9.00p 9.00p 20313
17/06/2011 9.63p 9.63p 9.25p 9.63p 0
16/06/2011 9.63p 9.63p 9.25p 9.63p 0
15/06/2011 9.63p 9.63p 9.25p 9.63p 1106
14/06/2011 9.63p 9.85p 9.25p 9.63p 0
13/06/2011 9.63p 9.85p 9.25p 9.63p 0
10/06/2011 9.50p 9.85p 9.25p 9.63p 33838
09/06/2011 9.50p 9.50p 9.00p 9.50p 3232
08/06/2011 9.50p 9.50p 9.00p 9.50p 588
07/06/2011 9.50p 9.50p 9.00p 9.50p 0
06/06/2011 9.25p 9.50p 9.00p 9.50p 85445
03/06/2011 9.25p 9.30p 9.25p 9.25p 35000
02/06/2011 9.25p 9.25p 9.05p 9.25p 600
01/06/2011 9.25p 9.43p 9.05p 9.25p 50023
31/05/2011 9.00p 9.75p 8.50p 9.25p 625312
27/05/2011 9.00p 9.00p 8.55p 9.00p 27271
26/05/2011 9.25p 9.38p 8.32p 9.00p 112693
25/05/2011 9.75p 9.75p 7.90p 9.25p 170848
24/05/2011 9.75p 9.75p 9.00p 9.75p 14095
23/05/2011 10.25p 10.25p 9.50p 10.00p 38864
20/05/2011 10.25p 10.30p 10.00p 10.25p 80000
19/05/2011 10.25p 10.25p 9.50p 10.25p 46556
18/05/2011 10.50p 10.62p 10.00p 10.25p 80998
17/05/2011 10.50p 10.65p 10.00p 10.50p 28577
16/05/2011 10.50p 10.50p 10.00p 10.50p 0
13/05/2011 10.50p 10.50p 10.00p 10.50p 775
12/05/2011 10.75p 10.75p 10.00p 10.50p 109154
11/05/2011 10.75p 11.50p 10.75p 10.75p 48184
10/05/2011 11.00p 11.00p 10.17p 10.75p 72553
09/05/2011 11.25p 11.33p 11.00p 11.00p 25876
06/05/2011 11.25p 11.50p 11.00p 11.25p 0
05/05/2011 11.38p 11.50p 11.00p 11.25p 111852
04/05/2011 11.75p 11.75p 11.00p 11.38p 76708
03/05/2011 11.75p 11.75p 11.55p 11.75p 25853
28/04/2011 11.75p 11.75p 11.53p 11.75p 15565
27/04/2011 11.50p 12.00p 11.40p 11.75p 108213
26/04/2011 11.50p 11.50p 11.30p 11.50p 3500
21/04/2011 11.63p 11.74p 11.33p 11.50p 4144
20/04/2011 11.25p 12.00p 11.25p 11.63p 162816
19/04/2011 11.25p 11.25p 11.18p 11.25p 21452
18/04/2011 11.25p 11.50p 11.05p 11.25p 103647
15/04/2011 11.25p 11.33p 11.25p 11.25p 5951
14/04/2011 11.25p 11.50p 11.00p 11.25p 0
13/04/2011 11.50p 11.50p 11.00p 11.25p 72890
12/04/2011 11.63p 11.75p 11.00p 11.50p 61702
11/04/2011 11.63p 11.63p 11.00p 11.63p 0
08/04/2011 11.63p 11.63p 11.00p 11.63p 0
07/04/2011 11.50p 11.63p 11.00p 11.63p 27176
06/04/2011 11.50p 11.70p 11.00p 11.50p 66603
05/04/2011 11.50p 11.70p 11.50p 11.50p 108740
04/04/2011 12.50p 12.50p 11.50p 11.50p 109311
01/04/2011 12.63p 12.63p 12.00p 12.50p 35000
31/03/2011 12.88p 13.12p 12.50p 12.63p 52500
30/03/2011 12.25p 13.50p 12.13p 13.00p 190532
29/03/2011 12.13p 12.25p 11.75p 12.13p 12308
28/03/2011 12.13p 12.38p 11.75p 12.13p 0
25/03/2011 12.25p 12.38p 11.75p 12.13p 59051
24/03/2011 12.38p 12.38p 11.75p 12.38p 50000
23/03/2011 12.38p 12.38p 12.20p 12.38p 2500
22/03/2011 12.38p 12.38p 12.20p 12.38p 20845
21/03/2011 12.25p 12.25p 12.22p 12.25p 25000
18/03/2011 12.13p 12.26p 12.11p 12.25p 54598
17/03/2011 12.38p 12.38p 12.00p 12.25p 157732
16/03/2011 12.50p 12.50p 12.00p 12.38p 10000
15/03/2011 13.25p 13.25p 12.00p 12.50p 13371
14/03/2011 13.25p 13.38p 13.25p 13.25p 40000
11/03/2011 13.25p 13.25p 13.06p 13.25p 20500
10/03/2011 13.25p 13.25p 13.06p 13.25p 8387
09/03/2011 13.50p 13.50p 13.06p 13.25p 49137
08/03/2011 13.12p 13.50p 13.05p 13.25p 77481
07/03/2011 12.25p 13.50p 12.38p 13.12p 151646
04/03/2011 12.25p 12.38p 12.25p 12.25p 133510
03/03/2011 12.50p 12.50p 12.00p 12.25p 126979
02/03/2011 12.50p 12.73p 12.00p 12.50p 29500
01/03/2011 12.75p 13.12p 12.00p 12.50p 68618
28/02/2011 13.25p 13.12p 12.00p 12.75p 30267
25/02/2011 12.75p 13.75p 12.25p 13.25p 50286
24/02/2011 13.88p 13.84p 13.25p 13.50p 200222
23/02/2011 14.00p 13.99p 13.50p 13.88p 26372
22/02/2011 14.00p 14.00p 13.50p 14.00p 34264
21/02/2011 14.50p 14.00p 13.50p 14.00p 31420

*Close Price adjusted for both dividends and splits