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:
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Outperform Linde (0M2B) by Bernstein
- Avoid Boohoo Group (BOO) by Steve Moore in ShareProphets
- Watch Raspberry PI Holdings (RPI) by Edward Sheldon in The Motley Fool
- Buy Antofagasta (ANTO) by Bank of America
- Outperform Relx plc (REL) by ODDO BHF
- Outperform Chesnara (CSN) by RBC Capital
- Buy Yellow Cake (YCA) by Berenberg
- Outperform NextEnergy Solar Fund Limited Red (NESF) by RBC Capital
- Buy Applied Nutrition (APN) by Deutsche Bank
- Neutral Legal & General Group (LGEN) by Exane
- Hold Unilever (ULVR) by Kepler Cheuvreux
- Hold Unilever (ULVR) by Berenberg
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Buy Antofagasta (ANTO) by Goldman Sachs
- Overweight Molten Ventures (GROW) by Barclays
- Buy Melrose Industries (MRO) by Citi
- Buy AstraZeneca (AZN) by Berenberg
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits