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 |
|---|---|---|---|---|---|
| 20/12/2010 | 13.75p | 13.98p | 13.51p | 13.75p | 58676 |
| 17/12/2010 | 13.75p | 14.00p | 13.53p | 13.75p | 25969 |
| 16/12/2010 | 13.75p | 13.95p | 13.75p | 13.75p | 10916 |
| 15/12/2010 | 14.00p | 14.00p | 13.50p | 13.75p | 41397 |
| 14/12/2010 | 14.25p | 14.25p | 13.52p | 14.00p | 40980 |
| 13/12/2010 | 14.25p | 14.75p | 14.25p | 14.50p | 76511 |
| 10/12/2010 | 14.00p | 14.48p | 13.75p | 14.00p | 100817 |
| 09/12/2010 | 14.50p | 14.74p | 14.00p | 14.00p | 42995 |
| 08/12/2010 | 14.50p | 14.98p | 14.26p | 14.50p | 9797 |
| 07/12/2010 | 15.00p | 15.40p | 14.50p | 14.50p | 134875 |
| 06/12/2010 | 15.00p | 15.45p | 14.50p | 15.00p | 10080 |
| 03/12/2010 | 15.00p | 15.45p | 14.50p | 15.00p | 224072 |
| 02/12/2010 | 14.50p | 15.00p | 14.00p | 15.00p | 140291 |
| 01/12/2010 | 14.50p | 15.00p | 14.35p | 14.50p | 152125 |
| 30/11/2010 | 14.00p | 14.50p | 13.79p | 14.50p | 86882 |
| 29/11/2010 | 13.75p | 14.25p | 13.75p | 14.00p | 63425 |
| 26/11/2010 | 12.75p | 15.25p | 12.38p | 14.25p | 465189 |
| 25/11/2010 | 12.25p | 13.50p | 11.75p | 12.75p | 107960 |
| 24/11/2010 | 11.50p | 13.50p | 11.31p | 12.25p | 225432 |
| 23/11/2010 | 11.50p | 11.93p | 11.00p | 11.50p | 64238 |
| 22/11/2010 | 11.50p | 11.70p | 11.00p | 11.50p | 65730 |
| 19/11/2010 | 10.75p | 12.00p | 10.75p | 11.50p | 173307 |
| 18/11/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 17/11/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 16/11/2010 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 15/11/2010 | 10.75p | 11.16p | 10.09p | 10.75p | 14183 |
| 12/11/2010 | 11.00p | 11.00p | 10.25p | 10.75p | 22050 |
| 11/11/2010 | 11.00p | 11.41p | 11.00p | 11.00p | 2935 |
| 10/11/2010 | 11.00p | 11.00p | 10.00p | 11.00p | 117195 |
| 09/11/2010 | 11.00p | 11.23p | 10.50p | 11.00p | 89754 |
| 08/11/2010 | 11.00p | 11.23p | 10.50p | 11.00p | 101182 |
| 05/11/2010 | 11.00p | 11.23p | 10.51p | 11.00p | 55634 |
| 04/11/2010 | 11.00p | 11.29p | 10.57p | 11.00p | 32792 |
| 03/11/2010 | 11.50p | 11.50p | 10.50p | 11.00p | 30700 |
| 02/11/2010 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
| 01/11/2010 | 11.50p | 11.75p | 11.00p | 11.50p | 32363 |
| 29/10/2010 | 11.50p | 11.75p | 11.50p | 11.50p | 5000 |
| 28/10/2010 | 11.50p | 11.50p | 11.42p | 11.50p | 5288 |
| 27/10/2010 | 11.50p | 11.50p | 11.00p | 11.50p | 75000 |
| 26/10/2010 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/10/2010 | 11.50p | 11.50p | 11.00p | 11.50p | 17011 |
| 22/10/2010 | 11.75p | 11.75p | 11.00p | 11.50p | 76455 |
| 21/10/2010 | 11.75p | 11.75p | 11.14p | 11.75p | 7017 |
| 20/10/2010 | 12.25p | 12.25p | 11.14p | 11.75p | 24718 |
| 19/10/2010 | 11.50p | 12.25p | 11.50p | 12.25p | 28348 |
| 18/10/2010 | 11.50p | 11.50p | 11.21p | 11.50p | 10000 |
| 15/10/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 14/10/2010 | 12.25p | 12.25p | 11.00p | 11.25p | 194776 |
| 13/10/2010 | 12.25p | 12.25p | 11.55p | 12.25p | 24419 |
| 12/10/2010 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 11/10/2010 | 12.00p | 12.75p | 11.61p | 12.25p | 17296 |
| 08/10/2010 | 12.00p | 12.00p | 11.65p | 12.00p | 12500 |
| 07/10/2010 | 11.75p | 12.50p | 11.50p | 12.00p | 153447 |
| 06/10/2010 | 11.75p | 12.37p | 11.00p | 11.75p | 114923 |
| 05/10/2010 | 11.75p | 12.00p | 11.00p | 11.75p | 152489 |
| 04/10/2010 | 12.75p | 12.75p | 11.75p | 11.75p | 179678 |
| 01/10/2010 | 11.75p | 12.75p | 11.75p | 12.75p | 37326 |
| 30/09/2010 | 10.50p | 11.25p | 10.50p | 11.25p | 33000 |
| 29/09/2010 | 10.50p | 10.50p | 10.20p | 10.50p | 61691 |
| 28/09/2010 | 10.25p | 10.93p | 9.69p | 10.50p | 208052 |
| 27/09/2010 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 24/09/2010 | 10.25p | 10.70p | 9.50p | 10.25p | 64252 |
| 23/09/2010 | 10.25p | 10.72p | 9.53p | 10.25p | 27968 |
| 22/09/2010 | 10.25p | 10.72p | 9.53p | 10.25p | 42555 |
| 21/09/2010 | 11.00p | 11.18p | 10.00p | 10.25p | 92892 |
| 20/09/2010 | 11.00p | 11.00p | 10.00p | 11.00p | 33333 |
| 17/09/2010 | 10.75p | 11.22p | 10.75p | 11.00p | 42771 |
| 16/09/2010 | 10.75p | 10.75p | 10.00p | 10.75p | 1787 |
| 15/09/2010 | 10.50p | 11.20p | 10.00p | 10.75p | 60494 |
| 14/09/2010 | 11.00p | 11.00p | 10.25p | 10.50p | 28664 |
| 13/09/2010 | 11.25p | 11.25p | 10.50p | 11.00p | 1490 |
| 10/09/2010 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 09/09/2010 | 11.25p | 11.25p | 10.50p | 11.25p | 7706 |
| 08/09/2010 | 11.00p | 11.25p | 11.00p | 11.25p | 7000 |
| 07/09/2010 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 06/09/2010 | 11.00p | 11.14p | 10.00p | 11.00p | 79781 |
| 03/09/2010 | 11.00p | 11.18p | 10.12p | 11.00p | 36492 |
| 02/09/2010 | 11.00p | 11.20p | 10.26p | 11.00p | 27541 |
| 01/09/2010 | 11.00p | 11.00p | 10.50p | 10.75p | 12100 |
| 31/08/2010 | 11.75p | 11.75p | 10.50p | 11.00p | 189143 |
| 27/08/2010 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/08/2010 | 11.75p | 12.00p | 11.00p | 11.75p | 51248 |
| 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 |
*Close Price adjusted for both dividends and splits