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
15/08/2023 21.00p 21.48p 20.74p 21.00p 33915
14/08/2023 21.00p 21.00p 20.50p 21.00p 14575
11/08/2023 21.00p 21.20p 20.00p 21.00p 20318
10/08/2023 21.00p 21.50p 21.00p 21.00p 0
09/08/2023 20.50p 21.00p 20.14p 21.00p 3365
08/08/2023 21.00p 21.25p 21.00p 21.00p 65
07/08/2023 21.00p 21.33p 20.01p 21.00p 34284
04/08/2023 21.00p 21.99p 20.56p 21.00p 76766
03/08/2023 20.50p 21.50p 20.01p 21.00p 47672
02/08/2023 19.00p 21.99p 19.00p 21.00p 195383
01/08/2023 19.00p 19.60p 18.66p 19.00p 67816
31/07/2023 18.50p 19.00p 18.05p 19.00p 118079
28/07/2023 18.50p 18.80p 18.00p 18.50p 69114
27/07/2023 19.00p 19.95p 18.10p 18.50p 205050
26/07/2023 20.00p 20.00p 18.00p 19.00p 73888
25/07/2023 20.00p 20.00p 19.90p 20.00p 5000
24/07/2023 20.50p 20.70p 19.00p 20.00p 20291
21/07/2023 20.50p 20.50p 20.50p 20.50p 13211
20/07/2023 20.50p 20.50p 20.50p 20.50p 742
19/07/2023 20.50p 20.50p 20.50p 20.50p 0
18/07/2023 20.50p 20.50p 20.50p 20.50p 0
17/07/2023 21.00p 21.00p 19.63p 20.50p 40000
14/07/2023 21.50p 21.50p 20.20p 21.00p 56666
13/07/2023 21.50p 21.88p 21.50p 21.50p 0
12/07/2023 21.50p 21.50p 20.90p 21.50p 1228
11/07/2023 21.50p 21.88p 21.50p 21.50p 0
10/07/2023 21.50p 21.50p 20.90p 21.50p 184
07/07/2023 21.50p 21.50p 20.90p 21.50p 5939
06/07/2023 21.50p 21.88p 21.50p 21.50p 0
05/07/2023 21.50p 21.88p 21.50p 21.50p 0
04/07/2023 21.50p 21.50p 20.20p 21.50p 45070
03/07/2023 21.00p 21.50p 20.27p 21.50p 73889
30/06/2023 21.00p 21.00p 20.40p 21.00p 0
29/06/2023 21.00p 21.17p 21.00p 21.00p 5000
28/06/2023 21.00p 21.30p 21.00p 21.00p 31180
27/06/2023 21.00p 21.00p 20.40p 21.00p 0
26/06/2023 21.00p 21.33p 20.47p 21.00p 7700
23/06/2023 22.00p 22.00p 20.30p 21.00p 128929
22/06/2023 22.00p 22.30p 22.00p 22.00p 6240
21/06/2023 22.00p 22.50p 22.00p 22.00p 0
20/06/2023 22.00p 22.99p 21.12p 22.00p 31542
19/06/2023 22.00p 22.62p 21.12p 22.00p 62980
16/06/2023 22.00p 22.62p 21.57p 22.00p 3500
15/06/2023 22.00p 22.89p 21.51p 22.00p 150
14/06/2023 22.00p 22.00p 21.50p 22.00p 0
13/06/2023 23.50p 23.50p 21.20p 22.00p 191999
12/06/2023 23.50p 24.90p 23.50p 23.50p 8
09/06/2023 23.50p 24.50p 23.50p 23.50p 1020
08/06/2023 23.50p 23.67p 23.50p 23.50p 0
07/06/2023 23.50p 23.50p 23.06p 23.50p 14414
06/06/2023 23.50p 24.79p 23.50p 23.50p 1950
05/06/2023 23.50p 24.90p 23.50p 23.50p 4842
02/06/2023 23.50p 23.67p 23.50p 23.50p 0
01/06/2023 23.50p 24.34p 23.50p 23.50p 1643
31/05/2023 23.50p 24.69p 22.86p 23.50p 41130
30/05/2023 23.50p 24.70p 22.67p 23.50p 62190
26/05/2023 23.50p 23.88p 23.50p 23.50p 10000
25/05/2023 23.50p 23.90p 22.50p 23.50p 70000
24/05/2023 23.50p 23.50p 22.72p 23.50p 6000
23/05/2023 24.50p 24.50p 22.25p 23.50p 147381
22/05/2023 24.50p 24.50p 24.20p 24.50p 1770
19/05/2023 24.50p 24.67p 24.50p 24.50p 0
18/05/2023 24.50p 24.50p 23.50p 24.50p 58298
17/05/2023 24.50p 24.50p 24.50p 24.50p 0
16/05/2023 24.50p 24.88p 24.43p 24.50p 16066
15/05/2023 25.00p 25.00p 24.05p 24.50p 71976
12/05/2023 25.50p 25.90p 25.00p 25.00p 2000
11/05/2023 25.00p 25.00p 24.50p 25.00p 94419
10/05/2023 25.00p 25.11p 25.00p 25.00p 9000
09/05/2023 25.00p 25.00p 24.67p 25.00p 0
05/05/2023 25.00p 25.99p 25.00p 25.00p 2439
04/05/2023 25.00p 25.99p 25.00p 25.00p 140146
03/05/2023 25.00p 25.25p 24.31p 25.00p 4493
02/05/2023 25.00p 25.00p 24.37p 25.00p 56330
28/04/2023 25.00p 25.38p 24.25p 25.00p 13316
27/04/2023 25.00p 25.38p 24.25p 25.00p 2929
26/04/2023 27.00p 27.00p 25.00p 25.00p 54684
25/04/2023 27.00p 27.00p 26.30p 27.00p 24608
24/04/2023 27.00p 27.80p 26.85p 27.00p 51955
21/04/2023 27.00p 27.80p 26.00p 27.00p 173927
20/04/2023 27.00p 27.56p 26.85p 27.00p 31820
19/04/2023 26.50p 27.99p 26.46p 27.00p 45214
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

*Close Price adjusted for both dividends and splits