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 |
|---|---|---|---|---|---|
| 11/12/2020 | 9.25p | 9.25p | 8.03p | 8.25p | 43621 |
| 10/12/2020 | 9.00p | 9.30p | 9.00p | 9.00p | 110752 |
| 09/12/2020 | 8.75p | 9.00p | 8.75p | 9.00p | 0 |
| 08/12/2020 | 8.75p | 9.39p | 8.15p | 8.75p | 20065 |
| 07/12/2020 | 8.75p | 9.39p | 8.15p | 8.75p | 17000 |
| 04/12/2020 | 8.75p | 9.40p | 8.75p | 8.75p | 82652 |
| 03/12/2020 | 8.75p | 8.90p | 8.75p | 8.75p | 4000 |
| 02/12/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 100000 |
| 01/12/2020 | 8.75p | 9.40p | 8.75p | 8.75p | 260000 |
| 30/11/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/11/2020 | 9.00p | 9.20p | 8.75p | 8.75p | 10826 |
| 26/11/2020 | 9.25p | 9.25p | 9.00p | 9.00p | 0 |
| 25/11/2020 | 9.25p | 10.00p | 8.95p | 9.25p | 82356 |
| 24/11/2020 | 9.25p | 10.25p | 9.00p | 9.25p | 221215 |
| 23/11/2020 | 8.00p | 9.97p | 8.00p | 9.25p | 696372 |
| 20/11/2020 | 7.75p | 8.43p | 7.75p | 8.00p | 11869 |
| 19/11/2020 | 7.75p | 7.75p | 7.55p | 7.75p | 30997 |
| 18/11/2020 | 8.00p | 8.45p | 7.70p | 7.75p | 47692 |
| 17/11/2020 | 8.00p | 8.00p | 7.70p | 8.00p | 12186 |
| 16/11/2020 | 7.50p | 8.00p | 7.50p | 8.00p | 18500 |
| 13/11/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 11405 |
| 12/11/2020 | 7.50p | 7.90p | 7.01p | 7.50p | 32500 |
| 10/11/2020 | 7.25p | 7.93p | 6.62p | 7.50p | 17010 |
| 09/11/2020 | 7.25p | 7.63p | 7.25p | 7.25p | 20000 |
| 06/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/11/2020 | 7.25p | 7.25p | 6.76p | 7.25p | 2000 |
| 04/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/11/2020 | 7.25p | 7.60p | 7.25p | 7.25p | 67572 |
| 30/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 29/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/10/2020 | 7.25p | 7.25p | 6.51p | 7.25p | 30000 |
| 27/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/10/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 50000 |
| 23/10/2020 | 7.50p | 7.50p | 7.25p | 7.25p | 75000 |
| 22/10/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 37653 |
| 21/10/2020 | 7.25p | 7.50p | 6.66p | 7.50p | 25666 |
| 20/10/2020 | 7.25p | 7.25p | 6.50p | 7.25p | 42000 |
| 19/10/2020 | 7.75p | 7.75p | 6.60p | 7.25p | 125173 |
| 16/10/2020 | 7.75p | 7.75p | 7.40p | 7.40p | 12347 |
| 15/10/2020 | 7.75p | 7.95p | 7.75p | 7.75p | 31864 |
| 14/10/2020 | 7.75p | 7.75p | 7.01p | 7.75p | 281 |
| 13/10/2020 | 7.75p | 8.00p | 7.00p | 7.75p | 59397 |
| 12/10/2020 | 7.75p | 8.00p | 7.22p | 7.75p | 40884 |
| 09/10/2020 | 7.50p | 8.00p | 7.22p | 7.75p | 60572 |
| 08/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/10/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/10/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 30000 |
| 02/10/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/10/2020 | 6.50p | 7.00p | 6.50p | 7.00p | 130000 |
| 30/09/2020 | 6.50p | 6.50p | 6.20p | 6.50p | 38646 |
| 29/09/2020 | 6.75p | 6.75p | 6.50p | 6.50p | 128222 |
| 28/09/2020 | 7.25p | 7.35p | 6.00p | 6.75p | 252425 |
| 25/09/2020 | 7.25p | 7.25p | 6.67p | 7.25p | 30000 |
| 24/09/2020 | 7.25p | 7.35p | 7.25p | 7.25p | 8000 |
| 23/09/2020 | 7.75p | 7.75p | 6.50p | 7.25p | 99293 |
| 22/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 1716 |
| 18/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 3000 |
| 17/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 31645 |
| 16/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/09/2020 | 7.75p | 7.90p | 7.15p | 7.75p | 95808 |
| 14/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 150000 |
| 11/09/2020 | 7.75p | 7.90p | 7.75p | 7.75p | 11729 |
| 10/09/2020 | 7.50p | 7.90p | 7.50p | 7.75p | 50000 |
| 09/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/09/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/09/2020 | 7.50p | 7.90p | 7.02p | 7.50p | 25608 |
| 04/09/2020 | 7.75p | 7.75p | 7.01p | 7.50p | 20000 |
| 03/09/2020 | 7.75p | 7.75p | 7.51p | 7.75p | 40000 |
| 02/09/2020 | 7.75p | 8.00p | 7.50p | 7.75p | 152528 |
| 01/09/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/08/2020 | 8.75p | 8.90p | 7.75p | 7.75p | 143531 |
| 28/08/2020 | 8.75p | 8.90p | 7.75p | 7.75p | 143531 |
| 27/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 26/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 25/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 24/08/2020 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 21/08/2020 | 8.60p | 8.90p | 8.00p | 8.35p | 63160 |
| 20/08/2020 | 8.10p | 8.25p | 8.10p | 8.10p | 315 |
| 19/08/2020 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 18/08/2020 | 7.75p | 8.10p | 7.75p | 8.10p | 25000 |
| 17/08/2020 | 7.50p | 7.90p | 7.50p | 7.90p | 282000 |
| 14/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/08/2020 | 7.50p | 7.90p | 7.50p | 7.50p | 25228 |
| 12/08/2020 | 7.25p | 7.50p | 7.25p | 7.50p | 150000 |
| 11/08/2020 | 7.25p | 7.40p | 7.12p | 7.25p | 139246 |
| 10/08/2020 | 7.00p | 7.50p | 6.77p | 7.00p | 173061 |
| 07/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/08/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 31/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/07/2020 | 7.00p | 7.00p | 6.51p | 7.00p | 57961 |
| 28/07/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/07/2020 | 7.25p | 7.25p | 6.75p | 7.00p | 60000 |
| 24/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/07/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 5000 |
| 22/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/07/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 5440 |
| 20/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/07/2020 | 7.25p | 7.40p | 6.77p | 7.25p | 25244 |
| 14/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/07/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 25000 |
| 09/07/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 11123 |
| 08/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/07/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 50000 |
| 03/07/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/07/2020 | 7.25p | 7.40p | 6.80p | 7.25p | 50203 |
| 01/07/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 65515 |
| 30/06/2020 | 7.00p | 7.75p | 7.00p | 7.50p | 150740 |
| 26/06/2020 | 8.00p | 8.00p | 6.25p | 6.25p | 149459 |
| 25/06/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/06/2020 | 8.50p | 8.50p | 8.00p | 8.00p | 112600 |
| 23/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/06/2020 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 19/06/2020 | 7.75p | 8.50p | 7.75p | 8.25p | 92649 |
| 18/06/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 10000 |
| 17/06/2020 | 7.75p | 8.00p | 7.75p | 7.75p | 0 |
| 16/06/2020 | 7.75p | 8.49p | 7.75p | 8.00p | 27351 |
| 15/06/2020 | 7.75p | 8.49p | 7.75p | 7.75p | 213 |
| 12/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/06/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/06/2020 | 7.75p | 7.75p | 7.65p | 7.75p | 2000 |
| 05/06/2020 | 7.50p | 8.40p | 7.50p | 7.75p | 29761 |
| 04/06/2020 | 7.50p | 8.40p | 6.68p | 7.50p | 2051 |
| 03/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/06/2020 | 7.50p | 8.49p | 7.00p | 7.50p | 83872 |
| 29/05/2020 | 7.50p | 8.40p | 7.50p | 7.50p | 691 |
| 28/05/2020 | 7.25p | 8.50p | 7.00p | 7.50p | 97194 |
| 27/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/05/2020 | 7.25p | 7.25p | 6.68p | 7.25p | 6181 |
| 18/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 14/05/2020 | 7.25p | 7.99p | 7.25p | 7.25p | 226 |
| 12/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/05/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/05/2020 | 7.25p | 7.99p | 7.25p | 7.25p | 13669 |
| 05/05/2020 | 7.00p | 7.49p | 7.00p | 7.25p | 43648 |
| 04/05/2020 | 7.00p | 7.40p | 7.00p | 7.00p | 35601 |
| 01/05/2020 | 7.25p | 7.25p | 6.51p | 7.00p | 72388 |
| 30/04/2020 | 7.25p | 7.25p | 6.65p | 7.25p | 4 |
| 29/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/04/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/04/2020 | 7.25p | 7.25p | 6.65p | 7.25p | 38898 |
| 24/04/2020 | 7.25p | 7.25p | 6.77p | 7.25p | 714 |
| 23/04/2020 | 7.00p | 7.90p | 7.00p | 7.25p | 31569 |
| 22/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/04/2020 | 7.00p | 7.00p | 6.77p | 7.00p | 6897 |
| 20/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/04/2020 | 7.00p | 7.99p | 7.00p | 7.00p | 226 |
| 16/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/04/2020 | 7.00p | 7.00p | 6.90p | 7.00p | 1000 |
| 08/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/04/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/04/2020 | 7.00p | 7.00p | 6.99p | 7.00p | 32970 |
| 31/03/2020 | 7.00p | 7.90p | 6.90p | 7.00p | 13258 |
| 30/03/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/03/2020 | 7.25p | 7.90p | 6.88p | 7.00p | 26839 |
| 26/03/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/03/2020 | 7.00p | 7.25p | 7.00p | 7.25p | 0 |
| 24/03/2020 | 6.75p | 8.00p | 6.75p | 7.25p | 125000 |
| 23/03/2020 | 6.50p | 7.00p | 6.50p | 6.75p | 25000 |
| 20/03/2020 | 7.25p | 7.25p | 6.50p | 6.50p | 55000 |
| 19/03/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 10000 |
| 18/03/2020 | 7.50p | 7.50p | 6.37p | 7.25p | 20000 |
| 17/03/2020 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
| 16/03/2020 | 8.00p | 8.00p | 7.00p | 7.50p | 444209 |
| 13/03/2020 | 8.25p | 8.80p | 7.60p | 8.25p | 35205 |
| 12/03/2020 | 8.50p | 8.80p | 8.00p | 8.25p | 38084 |
| 11/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/03/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 11363 |
| 09/03/2020 | 8.50p | 8.80p | 8.50p | 8.50p | 28250 |
| 06/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/03/2020 | 9.50p | 9.50p | 8.50p | 9.00p | 96342 |
| 03/03/2020 | 9.50p | 9.95p | 9.50p | 9.50p | 12500 |
| 02/03/2020 | 9.25p | 10.00p | 9.20p | 9.50p | 77775 |
| 28/02/2020 | 9.75p | 9.75p | 8.66p | 9.25p | 121244 |
| 27/02/2020 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/02/2020 | 9.75p | 10.10p | 9.75p | 9.75p | 87500 |
| 25/02/2020 | 10.25p | 10.53p | 9.50p | 9.75p | 155892 |
*Close Price adjusted for both dividends and splits