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 |
|---|---|---|---|---|---|
| 22/09/2021 | 8.00p | 8.00p | 7.76p | 8.00p | 54436 |
| 21/09/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/09/2021 | 8.00p | 8.00p | 7.76p | 8.00p | 30973 |
| 17/09/2021 | 7.75p | 8.00p | 7.75p | 8.00p | 18891 |
| 16/09/2021 | 8.25p | 8.25p | 7.63p | 7.75p | 357997 |
| 15/09/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 10217 |
| 14/09/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/09/2021 | 8.50p | 8.50p | 8.05p | 8.25p | 27180 |
| 10/09/2021 | 8.50p | 8.50p | 8.25p | 8.25p | 25000 |
| 09/09/2021 | 8.50p | 8.50p | 8.25p | 8.25p | 100000 |
| 08/09/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 173000 |
| 07/09/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/09/2021 | 8.50p | 8.87p | 8.50p | 8.50p | 255 |
| 03/09/2021 | 8.50p | 8.87p | 8.29p | 8.50p | 62003 |
| 02/09/2021 | 8.50p | 8.87p | 8.28p | 8.50p | 12309 |
| 01/09/2021 | 8.50p | 8.88p | 8.28p | 8.50p | 32415 |
| 31/08/2021 | 8.50p | 8.90p | 8.27p | 8.50p | 6131 |
| 27/08/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/08/2021 | 8.00p | 8.50p | 8.00p | 8.50p | 27681 |
| 25/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/08/2021 | 8.00p | 8.45p | 7.66p | 8.00p | 90399 |
| 23/08/2021 | 8.00p | 8.07p | 8.00p | 8.00p | 24665 |
| 20/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2021 | 8.00p | 8.07p | 8.00p | 8.00p | 12391 |
| 18/08/2021 | 8.00p | 8.05p | 8.00p | 8.00p | 15530 |
| 17/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/08/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/08/2021 | 7.25p | 8.10p | 7.25p | 8.00p | 60271 |
| 12/08/2021 | 7.25p | 7.49p | 7.25p | 7.25p | 12837 |
| 11/08/2021 | 7.25p | 7.25p | 7.23p | 7.25p | 4921 |
| 10/08/2021 | 7.25p | 7.25p | 7.23p | 7.25p | 2500 |
| 09/08/2021 | 7.25p | 7.25p | 7.11p | 7.25p | 57600 |
| 06/08/2021 | 7.25p | 7.25p | 7.11p | 7.25p | 19262 |
| 05/08/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/08/2021 | 7.25p | 7.25p | 7.10p | 7.25p | 14869 |
| 03/08/2021 | 7.25p | 7.48p | 7.25p | 7.25p | 30238 |
| 02/08/2021 | 7.00p | 7.39p | 7.00p | 7.25p | 46765 |
| 30/07/2021 | 7.00p | 7.40p | 7.00p | 7.25p | 248950 |
| 29/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 55000 |
| 28/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
| 27/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 30781 |
| 26/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 135000 |
| 23/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
| 22/07/2021 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
| 21/07/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 15882 |
| 20/07/2021 | 7.50p | 7.50p | 7.25p | 7.25p | 61095 |
| 19/07/2021 | 7.25p | 7.50p | 7.25p | 7.50p | 61095 |
| 16/07/2021 | 7.50p | 7.50p | 7.00p | 7.25p | 20000 |
| 15/07/2021 | 7.50p | 7.74p | 7.05p | 7.50p | 90049 |
| 14/07/2021 | 8.00p | 8.00p | 7.50p | 7.50p | 29294 |
| 13/07/2021 | 8.00p | 8.30p | 7.50p | 8.00p | 107547 |
| 12/07/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 20000 |
| 09/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 08/07/2021 | 8.00p | 8.00p | 7.50p | 8.00p | 10000 |
| 07/07/2021 | 8.00p | 8.50p | 7.50p | 8.00p | 183254 |
| 06/07/2021 | 8.00p | 8.03p | 8.00p | 8.00p | 14925 |
| 05/07/2021 | 8.00p | 8.03p | 8.00p | 8.00p | 6296 |
| 02/07/2021 | 8.00p | 8.49p | 8.00p | 8.00p | 50000 |
| 01/07/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/06/2021 | 8.00p | 8.19p | 7.72p | 8.00p | 27879 |
| 28/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/06/2021 | 8.00p | 8.20p | 7.70p | 8.00p | 52282 |
| 23/06/2021 | 8.00p | 8.20p | 8.00p | 8.00p | 225 |
| 22/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/06/2021 | 8.00p | 8.20p | 7.65p | 8.00p | 25627 |
| 18/06/2021 | 8.00p | 8.20p | 7.65p | 8.00p | 22964 |
| 17/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/06/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 70000 |
| 15/06/2021 | 8.00p | 8.50p | 7.82p | 8.00p | 40211 |
| 14/06/2021 | 8.00p | 8.49p | 8.00p | 8.00p | 11637 |
| 11/06/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/06/2021 | 7.75p | 8.10p | 7.75p | 8.00p | 15382 |
| 09/06/2021 | 8.00p | 8.10p | 7.75p | 7.75p | 46296 |
| 08/06/2021 | 8.00p | 8.40p | 7.80p | 8.00p | 13336 |
| 07/06/2021 | 8.00p | 8.40p | 7.95p | 8.00p | 290000 |
| 04/06/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 26817 |
| 03/06/2021 | 8.25p | 8.25p | 7.52p | 7.75p | 699672 |
| 02/06/2021 | 8.25p | 8.40p | 7.66p | 8.25p | 226583 |
| 01/06/2021 | 8.25p | 8.45p | 7.80p | 8.25p | 141206 |
| 31/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/05/2021 | 8.25p | 8.25p | 7.78p | 8.25p | 12467 |
| 25/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/05/2021 | 8.25p | 8.45p | 7.78p | 8.25p | 23937 |
| 17/05/2021 | 8.25p | 8.49p | 7.73p | 8.25p | 24297 |
| 14/05/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/05/2021 | 8.25p | 8.49p | 8.25p | 8.25p | 213 |
| 12/05/2021 | 8.25p | 8.48p | 8.25p | 8.25p | 37000 |
| 11/05/2021 | 8.25p | 8.25p | 7.60p | 8.25p | 50000 |
| 10/05/2021 | 8.00p | 8.49p | 7.66p | 8.25p | 24394 |
| 07/05/2021 | 7.75p | 8.00p | 7.66p | 8.00p | 40711 |
| 06/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/05/2021 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 04/05/2021 | 7.75p | 8.00p | 7.75p | 8.00p | 0 |
| 03/05/2021 | 8.00p | 8.00p | 7.66p | 8.00p | 2101 |
| 30/04/2021 | 8.00p | 8.00p | 7.66p | 8.00p | 2101 |
| 29/04/2021 | 7.50p | 8.00p | 7.50p | 8.00p | 15200 |
| 28/04/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/04/2021 | 7.50p | 7.95p | 7.50p | 7.50p | 1915 |
| 26/04/2021 | 7.50p | 7.95p | 7.50p | 7.50p | 2515 |
| 23/04/2021 | 7.50p | 7.74p | 7.50p | 7.50p | 4392 |
| 22/04/2021 | 7.75p | 7.75p | 7.50p | 7.50p | 19811 |
| 21/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/04/2021 | 7.75p | 7.75p | 7.58p | 7.75p | 65000 |
| 19/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/04/2021 | 7.50p | 7.75p | 7.50p | 7.75p | 66270 |
| 15/04/2021 | 7.50p | 8.00p | 7.50p | 7.75p | 293000 |
| 14/04/2021 | 7.75p | 7.75p | 7.62p | 7.75p | 59077 |
| 13/04/2021 | 7.75p | 8.20p | 7.51p | 8.00p | 495466 |
| 12/04/2021 | 7.75p | 7.85p | 7.05p | 7.50p | 160000 |
| 09/04/2021 | 7.75p | 8.00p | 7.50p | 7.50p | 0 |
| 08/04/2021 | 7.75p | 8.00p | 7.52p | 8.00p | 67500 |
| 07/04/2021 | 7.75p | 8.00p | 7.52p | 8.00p | 25000 |
| 06/04/2021 | 7.50p | 7.95p | 7.50p | 7.75p | 47016 |
| 01/04/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 4444 |
| 31/03/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/03/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/03/2021 | 7.75p | 7.90p | 7.51p | 7.75p | 68289 |
| 26/03/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 3000 |
| 25/03/2021 | 7.75p | 7.96p | 7.75p | 7.75p | 1294 |
| 24/03/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 12557 |
| 23/03/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 100000 |
| 22/03/2021 | 7.75p | 7.84p | 7.75p | 7.75p | 6390 |
| 19/03/2021 | 7.75p | 7.84p | 7.75p | 7.75p | 14516 |
| 18/03/2021 | 7.75p | 7.85p | 7.75p | 7.75p | 22755 |
| 17/03/2021 | 7.75p | 7.89p | 7.50p | 7.75p | 13297 |
| 16/03/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/03/2021 | 8.00p | 8.00p | 7.51p | 7.75p | 87601 |
| 12/03/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 10000 |
| 11/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 100000 |
| 09/03/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 20000 |
| 08/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/03/2021 | 8.00p | 8.40p | 8.00p | 8.00p | 61023 |
| 04/03/2021 | 8.00p | 8.00p | 7.58p | 8.00p | 2698 |
| 03/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/03/2021 | 8.25p | 8.25p | 7.86p | 8.25p | 60000 |
| 01/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/02/2021 | 8.25p | 8.25p | 7.86p | 8.25p | 12652 |
| 24/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/02/2021 | 8.25p | 8.70p | 8.25p | 8.25p | 81746 |
| 18/02/2021 | 8.25p | 8.25p | 7.65p | 8.25p | 21688 |
| 17/02/2021 | 8.25p | 8.60p | 8.25p | 8.25p | 12000 |
| 16/02/2021 | 8.25p | 8.25p | 7.70p | 8.25p | 3750 |
| 15/02/2021 | 8.25p | 8.70p | 7.70p | 8.25p | 11766 |
| 12/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/02/2021 | 8.25p | 8.25p | 7.70p | 8.25p | 607 |
| 10/02/2021 | 8.25p | 8.25p | 7.65p | 8.25p | 8569 |
| 09/02/2021 | 8.25p | 8.70p | 8.25p | 8.25p | 17149 |
| 08/02/2021 | 8.25p | 8.25p | 7.65p | 8.25p | 2656 |
| 05/02/2021 | 8.25p | 8.70p | 7.65p | 8.25p | 4126 |
| 04/02/2021 | 8.25p | 8.70p | 8.25p | 8.25p | 57677 |
| 03/02/2021 | 8.25p | 8.80p | 7.80p | 8.25p | 61688 |
| 02/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/02/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/01/2021 | 8.25p | 8.70p | 7.55p | 8.25p | 6000 |
| 28/01/2021 | 8.25p | 8.59p | 8.25p | 8.25p | 10000 |
| 27/01/2021 | 8.00p | 8.59p | 8.00p | 8.25p | 731929 |
| 26/01/2021 | 8.00p | 8.00p | 7.58p | 8.00p | 2530 |
| 25/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 121900 |
| 22/01/2021 | 8.50p | 8.50p | 8.00p | 8.00p | 22600 |
| 21/01/2021 | 8.75p | 8.75p | 8.12p | 8.50p | 75410 |
| 20/01/2021 | 8.75p | 8.90p | 8.75p | 8.75p | 16764 |
| 19/01/2021 | 8.75p | 9.30p | 8.75p | 8.75p | 59782 |
| 18/01/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/01/2021 | 8.75p | 9.30p | 8.10p | 8.75p | 49434 |
| 14/01/2021 | 8.50p | 9.49p | 8.50p | 8.75p | 38400 |
| 13/01/2021 | 8.00p | 8.70p | 8.00p | 8.25p | 41232 |
| 12/01/2021 | 8.00p | 8.00p | 7.51p | 8.00p | 48000 |
| 11/01/2021 | 8.00p | 8.49p | 8.00p | 8.00p | 20219 |
| 08/01/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/01/2021 | 8.00p | 8.49p | 8.00p | 8.00p | 150 |
| 06/01/2021 | 8.00p | 8.10p | 8.00p | 8.00p | 428 |
| 05/01/2021 | 8.25p | 8.80p | 7.70p | 8.00p | 25113 |
| 04/01/2021 | 8.30p | 8.90p | 8.17p | 8.25p | 89258 |
| 01/01/2021 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 31/12/2020 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 30/12/2020 | 8.30p | 8.30p | 8.30p | 8.30p | 0 |
| 29/12/2020 | 8.25p | 9.00p | 7.80p | 8.30p | 132134 |
| 28/12/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/12/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/12/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/12/2020 | 7.75p | 9.00p | 7.70p | 8.25p | 243333 |
| 22/12/2020 | 8.50p | 8.50p | 7.01p | 7.75p | 158599 |
| 21/12/2020 | 8.50p | 8.50p | 8.17p | 8.50p | 24593 |
| 18/12/2020 | 8.50p | 8.90p | 8.50p | 8.50p | 83825 |
| 17/12/2020 | 8.25p | 8.55p | 8.25p | 8.50p | 30000 |
| 16/12/2020 | 8.25p | 8.50p | 8.25p | 8.50p | 0 |
| 15/12/2020 | 8.00p | 8.80p | 7.50p | 8.50p | 95387 |
| 14/12/2020 | 8.00p | 8.40p | 8.00p | 8.25p | 10000 |
*Close Price adjusted for both dividends and splits