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 |
|---|---|---|---|---|---|
| 05/07/2022 | 8.65p | 8.65p | 8.00p | 8.50p | 5000 |
| 04/07/2022 | 8.65p | 8.90p | 8.00p | 8.50p | 58000 |
| 01/07/2022 | 8.65p | 8.65p | 8.65p | 8.65p | 0 |
| 30/06/2022 | 8.65p | 8.78p | 8.01p | 8.65p | 30742 |
| 29/06/2022 | 8.65p | 8.65p | 8.50p | 8.50p | 0 |
| 28/06/2022 | 8.65p | 8.50p | 8.50p | 8.50p | 0 |
| 27/06/2022 | 8.65p | 9.25p | 8.30p | 8.50p | 120979 |
| 24/06/2022 | 8.65p | 8.65p | 8.05p | 8.50p | 202702 |
| 23/06/2022 | 8.65p | 9.40p | 8.65p | 8.65p | 25000 |
| 22/06/2022 | 8.75p | 8.87p | 8.65p | 8.65p | 10000 |
| 21/06/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/06/2022 | 8.75p | 8.87p | 8.75p | 8.75p | 69943 |
| 17/06/2022 | 8.75p | 9.00p | 8.75p | 8.75p | 6000 |
| 16/06/2022 | 9.00p | 9.00p | 8.75p | 8.75p | 2500 |
| 15/06/2022 | 9.00p | 9.48p | 8.86p | 9.00p | 5135 |
| 14/06/2022 | 9.00p | 9.48p | 8.86p | 9.00p | 63 |
| 13/06/2022 | 9.00p | 9.49p | 9.00p | 9.00p | 36 |
| 10/06/2022 | 8.75p | 9.49p | 8.75p | 9.00p | 156036 |
| 09/06/2022 | 8.75p | 9.49p | 8.75p | 8.75p | 9360 |
| 08/06/2022 | 9.00p | 9.00p | 8.85p | 9.00p | 52511 |
| 07/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/06/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/05/2022 | 9.00p | 9.50p | 9.00p | 9.00p | 5021 |
| 30/05/2022 | 8.75p | 9.50p | 8.39p | 9.00p | 268585 |
| 27/05/2022 | 8.50p | 8.99p | 8.50p | 8.75p | 133349 |
| 26/05/2022 | 8.25p | 8.93p | 8.17p | 8.50p | 244386 |
| 25/05/2022 | 8.25p | 8.25p | 8.05p | 8.25p | 147392 |
| 24/05/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/05/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/05/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/05/2022 | 8.25p | 8.25p | 8.03p | 8.25p | 50000 |
| 18/05/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/05/2022 | 8.25p | 8.35p | 8.03p | 8.25p | 200425 |
| 16/05/2022 | 8.25p | 8.40p | 8.00p | 8.25p | 174904 |
| 13/05/2022 | 8.50p | 8.50p | 8.05p | 8.50p | 20153 |
| 12/05/2022 | 8.25p | 8.50p | 8.05p | 8.50p | 7267 |
| 11/05/2022 | 8.25p | 8.50p | 8.50p | 8.50p | 0 |
| 10/05/2022 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 09/05/2022 | 8.50p | 8.50p | 8.33p | 8.50p | 50000 |
| 06/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/05/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 20000 |
| 02/05/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 10344 |
| 29/04/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 10344 |
| 28/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/04/2022 | 8.50p | 8.50p | 8.15p | 8.50p | 100000 |
| 25/04/2022 | 8.50p | 8.99p | 8.15p | 8.50p | 200200 |
| 22/04/2022 | 8.50p | 8.99p | 8.50p | 8.50p | 56295 |
| 21/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/04/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/04/2022 | 8.25p | 8.50p | 8.25p | 8.50p | 50831 |
| 18/04/2022 | 8.50p | 8.99p | 8.25p | 8.25p | 160000 |
| 15/04/2022 | 8.50p | 8.99p | 8.25p | 8.25p | 160000 |
| 14/04/2022 | 8.50p | 8.99p | 8.25p | 8.25p | 160000 |
| 13/04/2022 | 9.00p | 9.00p | 8.50p | 8.75p | 59911 |
| 12/04/2022 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 11/04/2022 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 08/04/2022 | 9.25p | 9.25p | 8.52p | 9.25p | 1490 |
| 07/04/2022 | 9.25p | 9.43p | 8.50p | 9.25p | 9659 |
| 06/04/2022 | 9.25p | 9.25p | 8.55p | 9.25p | 10000 |
| 05/04/2022 | 9.25p | 9.25p | 8.55p | 9.25p | 5333 |
| 04/04/2022 | 9.25p | 9.48p | 9.25p | 9.25p | 7378 |
| 01/04/2022 | 9.25p | 9.25p | 8.51p | 9.25p | 123000 |
| 31/03/2022 | 8.50p | 9.40p | 8.50p | 9.25p | 28484 |
| 30/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/03/2022 | 8.50p | 8.70p | 8.50p | 8.50p | 114805 |
| 24/03/2022 | 8.50p | 8.50p | 8.28p | 8.50p | 2000 |
| 23/03/2022 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 22/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/03/2022 | 8.38p | 8.90p | 8.38p | 8.50p | 35000 |
| 16/03/2022 | 8.50p | 8.50p | 8.16p | 8.38p | 5112 |
| 15/03/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 14/03/2022 | 8.50p | 8.50p | 8.16p | 8.50p | 11900 |
| 11/03/2022 | 8.00p | 8.67p | 8.00p | 8.50p | 50148 |
| 10/03/2022 | 8.00p | 8.00p | 7.85p | 8.00p | 15401 |
| 09/03/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/03/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/03/2022 | 7.50p | 7.65p | 7.00p | 7.50p | 33000 |
| 04/03/2022 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/03/2022 | 7.50p | 7.50p | 7.05p | 7.50p | 12208 |
| 02/03/2022 | 7.75p | 7.75p | 7.50p | 7.50p | 296575 |
| 01/03/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 12021 |
| 28/02/2022 | 7.75p | 7.99p | 7.51p | 7.75p | 60315 |
| 25/02/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/02/2022 | 7.75p | 7.90p | 7.51p | 7.75p | 22978 |
| 23/02/2022 | 8.25p | 8.25p | 7.52p | 8.25p | 5331 |
| 22/02/2022 | 8.25p | 8.25p | 7.51p | 8.25p | 100000 |
| 21/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/02/2022 | 8.25p | 8.25p | 7.70p | 8.25p | 100000 |
| 15/02/2022 | 8.25p | 8.25p | 7.70p | 8.25p | 1000 |
| 14/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/02/2022 | 8.25p | 8.25p | 7.85p | 8.25p | 20000 |
| 10/02/2022 | 8.25p | 8.45p | 8.25p | 8.25p | 2864 |
| 09/02/2022 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/02/2022 | 8.25p | 8.45p | 8.25p | 8.25p | 15881 |
| 07/02/2022 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
| 04/02/2022 | 8.50p | 8.50p | 8.25p | 8.50p | 13001 |
| 03/02/2022 | 8.00p | 8.50p | 8.00p | 8.50p | 12000 |
| 02/02/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/02/2022 | 8.00p | 8.00p | 7.82p | 8.00p | 14000 |
| 31/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/01/2022 | 8.00p | 8.00p | 7.82p | 8.00p | 32304 |
| 25/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/01/2022 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/01/2022 | 8.00p | 8.49p | 7.93p | 8.00p | 26744 |
| 19/01/2022 | 7.88p | 8.25p | 7.88p | 8.00p | 20000 |
| 18/01/2022 | 7.88p | 7.95p | 7.88p | 7.88p | 12649 |
| 17/01/2022 | 7.88p | 8.11p | 7.88p | 7.88p | 3000 |
| 14/01/2022 | 7.88p | 7.93p | 7.88p | 7.88p | 9000 |
| 13/01/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 12/01/2022 | 7.88p | 7.92p | 7.88p | 7.88p | 21111 |
| 10/01/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 07/01/2022 | 7.88p | 7.92p | 7.88p | 7.88p | 2333 |
| 06/01/2022 | 7.88p | 7.91p | 7.88p | 7.88p | 5646 |
| 05/01/2022 | 7.88p | 8.11p | 7.86p | 7.88p | 158763 |
| 04/01/2022 | 8.13p | 8.13p | 7.88p | 7.88p | 12562 |
| 31/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/12/2021 | 8.13p | 8.13p | 8.00p | 8.13p | 82500 |
| 29/12/2021 | 7.75p | 8.13p | 7.75p | 8.13p | 0 |
| 24/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/12/2021 | 8.13p | 8.13p | 8.00p | 8.13p | 2194 |
| 22/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 21/12/2021 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 20/12/2021 | 8.25p | 8.25p | 7.65p | 8.13p | 50000 |
| 17/12/2021 | 8.00p | 8.25p | 8.00p | 8.25p | 0 |
| 16/12/2021 | 8.25p | 8.25p | 8.01p | 8.25p | 14738 |
| 15/12/2021 | 8.25p | 8.40p | 8.01p | 8.25p | 5715 |
| 14/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/12/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 34850 |
| 10/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/12/2021 | 8.25p | 8.25p | 8.01p | 8.25p | 100 |
| 08/12/2021 | 8.13p | 8.40p | 8.00p | 8.25p | 22665 |
| 07/12/2021 | 8.25p | 8.25p | 8.00p | 8.13p | 23750 |
| 06/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/12/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/12/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 3000 |
| 30/11/2021 | 8.25p | 8.40p | 8.25p | 8.25p | 2415 |
| 29/11/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 9649 |
| 26/11/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 15000 |
| 25/11/2021 | 8.50p | 8.50p | 8.10p | 8.50p | 10000 |
| 24/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/11/2021 | 8.50p | 8.70p | 8.00p | 8.50p | 210000 |
| 18/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/11/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 205 |
| 16/11/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 12755 |
| 15/11/2021 | 8.50p | 8.68p | 8.00p | 8.50p | 7312 |
| 12/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/11/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 3428 |
| 05/11/2021 | 8.50p | 8.70p | 8.01p | 8.50p | 52879 |
| 04/11/2021 | 8.50p | 8.70p | 8.50p | 8.50p | 10000 |
| 03/11/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/11/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 11558 |
| 01/11/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 23208 |
| 29/10/2021 | 8.50p | 8.70p | 8.50p | 8.50p | 61558 |
| 28/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/10/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 121000 |
| 26/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/10/2021 | 8.50p | 8.75p | 8.50p | 8.50p | 1792 |
| 22/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/10/2021 | 8.50p | 8.75p | 8.05p | 8.50p | 3467 |
| 20/10/2021 | 8.50p | 8.50p | 8.05p | 8.50p | 2000 |
| 19/10/2021 | 8.50p | 8.50p | 8.00p | 8.50p | 1000 |
| 18/10/2021 | 8.50p | 8.50p | 8.00p | 8.00p | 14000 |
| 15/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 15000 |
| 14/10/2021 | 8.50p | 8.90p | 8.50p | 8.50p | 203 |
| 13/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 12/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/10/2021 | 8.50p | 8.50p | 8.01p | 8.50p | 17681 |
| 07/10/2021 | 8.50p | 8.50p | 8.06p | 8.50p | 54985 |
| 06/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/10/2021 | 8.50p | 8.50p | 8.12p | 8.50p | 121512 |
| 04/10/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/10/2021 | 8.50p | 8.50p | 8.12p | 8.50p | 1270 |
| 30/09/2021 | 8.25p | 8.99p | 8.25p | 8.50p | 66574 |
| 29/09/2021 | 8.00p | 8.25p | 8.00p | 8.25p | 0 |
| 28/09/2021 | 8.00p | 8.00p | 7.90p | 8.00p | 2848 |
| 27/09/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/09/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/09/2021 | 8.00p | 8.00p | 7.50p | 8.00p | 2000 |
*Close Price adjusted for both dividends and splits