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
18/04/2023 25.50p 27.70p 25.50p 26.50p 135992
17/04/2023 25.00p 26.70p 25.00p 25.50p 102176
14/04/2023 25.00p 25.35p 24.75p 25.00p 13092
13/04/2023 26.00p 26.00p 24.90p 25.00p 149115
12/04/2023 26.00p 26.00p 24.93p 26.00p 260236
11/04/2023 26.00p 26.68p 25.15p 26.00p 107855
06/04/2023 26.00p 26.68p 26.00p 26.00p 33000
05/04/2023 26.00p 26.86p 25.26p 26.00p 124692
04/04/2023 25.00p 27.00p 25.00p 26.00p 94326
03/04/2023 24.00p 26.00p 24.00p 25.00p 141870
31/03/2023 24.00p 24.50p 23.20p 24.00p 70184
30/03/2023 23.50p 24.74p 23.50p 24.00p 64774
29/03/2023 24.50p 24.50p 23.50p 23.50p 78748
28/03/2023 27.00p 27.24p 24.36p 24.50p 242058
27/03/2023 27.00p 27.36p 26.03p 27.00p 104882
24/03/2023 27.50p 27.75p 26.31p 27.00p 131628
23/03/2023 28.00p 28.24p 26.76p 27.50p 281138
22/03/2023 27.50p 28.50p 27.01p 28.00p 245556
21/03/2023 23.50p 29.40p 23.50p 28.60p 198457
20/03/2023 22.50p 23.00p 22.33p 22.50p 0
17/03/2023 23.00p 24.00p 22.75p 23.00p 4873
16/03/2023 24.50p 24.50p 21.51p 23.00p 444558
15/03/2023 25.00p 25.40p 23.60p 24.50p 42872
14/03/2023 25.00p 25.99p 24.01p 25.00p 36683
13/03/2023 26.00p 26.00p 24.21p 25.00p 29076
10/03/2023 26.50p 26.50p 24.03p 26.00p 104853
09/03/2023 26.50p 27.20p 25.75p 26.60p 99292
08/03/2023 26.50p 27.79p 25.76p 26.50p 82400
07/03/2023 26.00p 27.48p 25.75p 26.50p 124354
06/03/2023 26.50p 26.75p 25.50p 25.50p 130771
03/03/2023 24.00p 28.99p 24.00p 27.00p 1062918
02/03/2023 22.50p 24.80p 22.50p 24.00p 133985
01/03/2023 22.50p 22.85p 21.56p 22.50p 8043
28/02/2023 22.50p 22.85p 21.50p 22.50p 11542
27/02/2023 22.50p 22.50p 22.40p 22.50p 20000
24/02/2023 22.50p 22.50p 21.40p 22.50p 27960
23/02/2023 23.00p 23.00p 21.40p 22.50p 24592
22/02/2023 23.00p 23.00p 22.21p 23.00p 57096
21/02/2023 23.50p 24.50p 22.00p 23.00p 296003
20/02/2023 20.00p 23.70p 20.00p 23.50p 207389
17/02/2023 20.00p 20.33p 20.00p 20.00p 0
16/02/2023 20.00p 20.89p 20.00p 20.00p 10000
15/02/2023 20.00p 20.68p 20.00p 20.00p 30527
14/02/2023 20.00p 20.00p 20.00p 20.00p 477
13/02/2023 20.00p 20.60p 20.00p 20.00p 0
10/02/2023 20.00p 20.60p 20.00p 20.00p 0
09/02/2023 20.00p 20.00p 19.88p 20.00p 100
08/02/2023 20.00p 20.68p 19.87p 20.00p 14806
07/02/2023 20.00p 20.70p 19.60p 20.00p 60891
06/02/2023 20.00p 21.00p 19.33p 20.00p 90546
03/02/2023 20.00p 20.00p 19.33p 20.00p 54585
02/02/2023 20.00p 20.00p 19.22p 20.00p 15000
01/02/2023 18.00p 20.90p 16.03p 20.00p 558683
31/01/2023 20.00p 20.00p 17.00p 18.00p 190421
30/01/2023 20.50p 20.67p 18.70p 20.00p 183357
27/01/2023 21.00p 21.00p 20.00p 20.50p 30440
26/01/2023 21.50p 21.50p 20.25p 21.00p 56000
25/01/2023 21.50p 21.50p 21.00p 21.50p 25077
24/01/2023 21.50p 21.50p 21.01p 21.50p 150
23/01/2023 21.50p 21.50p 21.20p 21.50p 12908
20/01/2023 21.00p 21.50p 21.00p 21.50p 52610
19/01/2023 21.00p 21.35p 21.00p 21.00p 5019
18/01/2023 22.00p 22.00p 21.00p 21.00p 59169
17/01/2023 21.50p 21.52p 21.01p 21.50p 44511
16/01/2023 20.50p 21.56p 20.20p 21.50p 198557
13/01/2023 21.50p 21.83p 20.00p 20.50p 87552
12/01/2023 20.50p 22.90p 20.15p 21.50p 314416
11/01/2023 24.00p 24.00p 20.00p 20.50p 318448
10/01/2023 24.00p 24.00p 23.01p 24.00p 26045
09/01/2023 23.50p 25.00p 23.25p 24.00p 123487
06/01/2023 29.00p 29.75p 22.01p 22.50p 954463
05/01/2023 25.50p 29.50p 25.50p 29.00p 365204
04/01/2023 25.50p 26.91p 25.20p 25.50p 67020
03/01/2023 22.00p 26.50p 21.77p 25.00p 607719
30/12/2022 22.00p 23.00p 21.55p 22.00p 119978
29/12/2022 19.50p 23.00p 19.50p 22.00p 80441
28/12/2022 19.50p 19.99p 19.50p 19.50p 20410
23/12/2022 19.50p 20.00p 19.30p 19.50p 50445
22/12/2022 18.75p 20.50p 18.75p 19.50p 231065
21/12/2022 18.75p 19.50p 18.50p 18.75p 45564
20/12/2022 18.75p 19.10p 18.02p 18.75p 32464
19/12/2022 18.25p 19.50p 18.00p 18.75p 234650
16/12/2022 17.25p 19.00p 17.25p 18.50p 126127
15/12/2022 16.50p 18.00p 16.31p 17.25p 426267
14/12/2022 16.50p 16.75p 16.28p 16.50p 75456
13/12/2022 16.50p 16.50p 16.28p 16.50p 4573
12/12/2022 16.50p 16.50p 16.40p 16.50p 0
09/12/2022 16.50p 16.50p 16.29p 16.50p 11000
08/12/2022 16.50p 16.50p 16.27p 16.50p 11420
07/12/2022 16.50p 16.50p 16.25p 16.50p 2948
06/12/2022 16.50p 16.50p 16.22p 16.50p 4143
05/12/2022 16.50p 16.87p 16.50p 16.50p 550
02/12/2022 16.50p 16.50p 16.40p 16.50p 0
01/12/2022 16.50p 16.50p 16.40p 16.50p 0
30/11/2022 16.50p 16.50p 16.19p 16.50p 75000
29/11/2022 16.50p 16.87p 16.50p 16.50p 111
28/11/2022 16.50p 16.87p 16.13p 16.50p 9377
25/11/2022 16.50p 16.50p 16.40p 16.50p 0
24/11/2022 16.50p 16.87p 16.11p 16.50p 16488
23/11/2022 16.50p 16.87p 16.10p 16.50p 146753
22/11/2022 16.50p 16.50p 16.11p 16.50p 10028
21/11/2022 16.50p 16.50p 16.27p 16.50p 55500
18/11/2022 16.50p 16.50p 16.00p 16.50p 259805
17/11/2022 16.50p 16.50p 16.27p 16.50p 11494
16/11/2022 16.50p 16.65p 16.21p 16.50p 65009
15/11/2022 17.00p 17.00p 16.11p 16.50p 239782
14/11/2022 17.00p 17.00p 16.58p 17.00p 52978
11/11/2022 17.00p 17.30p 16.50p 17.00p 200737
10/11/2022 17.50p 17.90p 16.70p 17.00p 196669
09/11/2022 15.75p 17.50p 15.75p 17.50p 367650
08/11/2022 16.00p 16.49p 15.75p 15.75p 173433
07/11/2022 16.00p 16.48p 15.88p 16.00p 199459
04/11/2022 15.75p 16.40p 15.65p 16.00p 190654
03/11/2022 15.50p 15.95p 15.30p 15.75p 409505
02/11/2022 14.65p 15.99p 14.61p 15.50p 389196
01/11/2022 14.00p 14.90p 14.00p 14.65p 568397
31/10/2022 14.00p 14.50p 14.00p 14.00p 357989
28/10/2022 14.00p 14.30p 13.91p 14.00p 15922
27/10/2022 14.00p 14.40p 14.00p 14.00p 358559
26/10/2022 14.00p 14.37p 14.00p 14.00p 218
25/10/2022 14.00p 14.38p 14.00p 14.00p 216326
24/10/2022 14.00p 14.00p 13.57p 14.00p 61095
21/10/2022 14.00p 14.00p 13.51p 14.00p 23519
20/10/2022 14.25p 14.25p 13.95p 14.00p 68999
19/10/2022 14.25p 14.30p 13.89p 14.00p 56466
18/10/2022 14.00p 14.43p 13.77p 14.00p 155859
17/10/2022 14.00p 14.15p 13.68p 14.00p 136043
14/10/2022 12.00p 14.00p 12.00p 14.00p 805356
13/10/2022 12.00p 12.48p 11.89p 12.00p 181429
12/10/2022 12.00p 12.42p 11.60p 12.00p 10960
11/10/2022 12.00p 12.46p 12.00p 12.00p 403150
10/10/2022 12.00p 12.32p 11.50p 12.00p 212046
07/10/2022 12.00p 12.50p 11.65p 12.00p 479672
06/10/2022 12.00p 12.33p 11.77p 12.00p 176468
05/10/2022 10.25p 12.75p 10.25p 12.00p 903442
04/10/2022 9.60p 10.50p 9.60p 10.25p 133750
03/10/2022 9.25p 9.91p 9.25p 9.60p 37092
30/09/2022 9.25p 9.40p 9.01p 9.25p 78126
29/09/2022 9.25p 9.49p 9.08p 9.25p 333410
28/09/2022 9.00p 9.49p 9.00p 9.25p 202376
27/09/2022 8.50p 9.50p 8.50p 9.25p 217977
26/09/2022 8.25p 8.25p 8.25p 8.25p 0
23/09/2022 8.25p 8.25p 8.06p 8.25p 100000
22/09/2022 8.25p 8.25p 8.06p 8.25p 4000
21/09/2022 8.25p 8.25p 8.10p 8.25p 100000
20/09/2022 8.25p 8.25p 8.25p 8.25p 0
19/09/2022 8.25p 8.39p 8.25p 8.25p 20914
16/09/2022 8.25p 8.39p 8.25p 8.25p 20914
15/09/2022 8.25p 8.25p 8.25p 8.25p 0
14/09/2022 8.25p 8.25p 8.25p 8.25p 0
13/09/2022 8.25p 8.25p 8.10p 8.25p 6060
12/09/2022 8.25p 8.25p 8.25p 8.25p 0
09/09/2022 8.25p 8.25p 8.25p 8.25p 0
08/09/2022 8.25p 8.25p 8.10p 8.25p 45
07/09/2022 8.50p 8.50p 8.10p 8.25p 25000
06/09/2022 8.50p 8.50p 8.50p 8.50p 0
05/09/2022 8.50p 8.50p 8.10p 8.50p 117
02/09/2022 8.50p 8.50p 8.50p 8.50p 0
01/09/2022 8.50p 8.50p 8.50p 8.50p 0
31/08/2022 8.50p 8.50p 8.10p 8.50p 291
30/08/2022 8.50p 8.50p 8.50p 8.50p 0
29/08/2022 8.50p 8.50p 8.48p 8.50p 41112
26/08/2022 8.50p 8.50p 8.48p 8.50p 41112
25/08/2022 8.50p 8.50p 8.48p 8.50p 117
24/08/2022 8.50p 8.50p 8.48p 8.50p 1
23/08/2022 8.50p 8.50p 8.48p 8.50p 1651
22/08/2022 8.50p 8.50p 8.01p 8.50p 1210
19/08/2022 8.50p 8.50p 8.50p 8.50p 0
18/08/2022 8.50p 8.50p 8.50p 8.50p 0
17/08/2022 8.50p 8.50p 8.50p 8.50p 0
16/08/2022 8.50p 8.50p 8.50p 8.50p 0
15/08/2022 8.50p 8.50p 8.01p 8.50p 9638
12/08/2022 8.50p 8.60p 8.01p 8.50p 136558
11/08/2022 8.50p 8.65p 8.10p 8.50p 139375
10/08/2022 8.50p 8.80p 8.50p 8.50p 20023
09/08/2022 8.50p 8.70p 8.22p 8.50p 31814
08/08/2022 8.50p 8.50p 8.50p 8.50p 0
05/08/2022 8.50p 8.50p 8.04p 8.50p 62377
04/08/2022 8.50p 8.50p 8.50p 8.50p 0
03/08/2022 8.00p 8.50p 8.00p 8.50p 13732
02/08/2022 8.00p 8.49p 8.00p 8.00p 12841
01/08/2022 8.00p 8.00p 8.00p 8.00p 0
29/07/2022 8.00p 8.45p 8.00p 8.00p 42500
28/07/2022 8.00p 8.00p 8.00p 8.00p 0
27/07/2022 8.00p 8.00p 8.00p 8.00p 0
26/07/2022 8.00p 8.35p 7.95p 8.00p 166014
25/07/2022 8.75p 8.75p 7.50p 8.00p 300000
22/07/2022 8.75p 8.75p 8.50p 8.50p 0
21/07/2022 8.75p 8.75p 8.50p 8.50p 9638
20/07/2022 8.75p 8.50p 8.50p 8.50p 0
19/07/2022 8.50p 8.50p 8.01p 8.50p 3000
18/07/2022 8.50p 8.50p 8.01p 8.50p 2
15/07/2022 8.50p 8.50p 8.50p 8.50p 0
14/07/2022 8.50p 8.50p 8.50p 8.50p 0
13/07/2022 8.50p 8.50p 8.01p 8.50p 2500
12/07/2022 8.50p 8.70p 8.50p 8.50p 7666
11/07/2022 8.65p 9.00p 8.50p 8.50p 20000
08/07/2022 8.65p 8.65p 8.00p 8.50p 1773
07/07/2022 8.65p 8.70p 8.50p 8.50p 1724
06/07/2022 8.65p 8.65p 8.50p 8.50p 0

*Close Price adjusted for both dividends and splits