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 |
|---|---|---|---|---|---|
| 24/02/2020 | 9.50p | 11.00p | 9.22p | 10.25p | 139420 |
| 21/02/2020 | 9.00p | 10.00p | 9.00p | 9.50p | 67949 |
| 20/02/2020 | 8.63p | 9.40p | 8.63p | 9.00p | 90500 |
| 19/02/2020 | 8.50p | 8.90p | 8.50p | 8.63p | 115000 |
| 18/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 410000 |
| 17/02/2020 | 8.50p | 8.65p | 8.26p | 8.50p | 25682 |
| 14/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 50000 |
| 13/02/2020 | 8.50p | 8.53p | 8.22p | 8.50p | 127144 |
| 12/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/02/2020 | 8.50p | 8.54p | 8.50p | 8.50p | 5796 |
| 10/02/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 100000 |
| 07/02/2020 | 8.50p | 8.54p | 8.16p | 8.50p | 39108 |
| 06/02/2020 | 8.50p | 8.60p | 8.13p | 8.50p | 24514 |
| 05/02/2020 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 04/02/2020 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/02/2020 | 8.75p | 8.75p | 8.50p | 8.75p | 50153 |
| 31/01/2020 | 8.88p | 8.88p | 8.31p | 8.88p | 82500 |
| 30/01/2020 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 29/01/2020 | 8.88p | 8.93p | 8.51p | 8.88p | 27610 |
| 28/01/2020 | 8.88p | 8.95p | 8.51p | 8.88p | 5854 |
| 27/01/2020 | 8.88p | 9.00p | 8.50p | 8.88p | 66811 |
| 24/01/2020 | 8.88p | 8.88p | 8.50p | 8.88p | 26100 |
| 23/01/2020 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 22/01/2020 | 8.88p | 9.00p | 8.66p | 8.88p | 121672 |
| 21/01/2020 | 8.88p | 9.00p | 8.88p | 8.88p | 13830 |
| 20/01/2020 | 8.88p | 9.00p | 8.88p | 8.88p | 80497 |
| 17/01/2020 | 8.88p | 9.05p | 8.88p | 8.88p | 84500 |
| 16/01/2020 | 8.88p | 9.09p | 8.88p | 8.88p | 60306 |
| 15/01/2020 | 8.88p | 9.10p | 8.88p | 8.88p | 8241 |
| 14/01/2020 | 8.63p | 9.15p | 8.63p | 8.88p | 70464 |
| 13/01/2020 | 8.63p | 8.98p | 8.63p | 8.63p | 10000 |
| 10/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 09/01/2020 | 8.63p | 8.99p | 8.52p | 8.63p | 27555 |
| 08/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 114307 |
| 07/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 06/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/01/2020 | 8.63p | 8.63p | 8.36p | 8.63p | 37037 |
| 02/01/2020 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 31/12/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 30/12/2019 | 8.50p | 8.63p | 8.50p | 8.63p | 300000 |
| 27/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 250000 |
| 23/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 140000 |
| 20/12/2019 | 8.50p | 8.50p | 8.33p | 8.50p | 16216 |
| 19/12/2019 | 8.50p | 8.99p | 8.33p | 8.50p | 22500 |
| 18/12/2019 | 8.50p | 8.99p | 8.30p | 8.50p | 104021 |
| 17/12/2019 | 8.50p | 8.70p | 8.50p | 8.50p | 11437 |
| 16/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/12/2019 | 8.50p | 8.99p | 8.50p | 8.50p | 150 |
| 12/12/2019 | 8.50p | 8.70p | 8.50p | 8.50p | 14311 |
| 11/12/2019 | 8.50p | 8.70p | 8.50p | 8.50p | 14311 |
| 10/12/2019 | 8.50p | 8.70p | 8.30p | 8.50p | 20681 |
| 09/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 500000 |
| 06/12/2019 | 8.50p | 8.65p | 8.50p | 8.50p | 14000 |
| 05/12/2019 | 8.50p | 8.50p | 8.05p | 8.50p | 10000 |
| 04/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/12/2019 | 8.50p | 8.65p | 8.03p | 8.50p | 28596 |
| 02/12/2019 | 8.50p | 8.65p | 8.50p | 8.50p | 25000 |
| 29/11/2019 | 8.50p | 8.65p | 8.03p | 8.50p | 13657 |
| 28/11/2019 | 8.50p | 8.65p | 8.03p | 8.50p | 50000 |
| 27/11/2019 | 8.50p | 8.69p | 8.50p | 8.50p | 21337 |
| 26/11/2019 | 8.50p | 8.75p | 8.00p | 8.50p | 195000 |
| 25/11/2019 | 8.50p | 8.99p | 8.00p | 8.50p | 31000 |
| 22/11/2019 | 9.00p | 9.00p | 8.50p | 8.50p | 10000 |
| 21/11/2019 | 9.00p | 9.00p | 8.51p | 9.00p | 1277 |
| 20/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/11/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 140569 |
| 18/11/2019 | 9.00p | 9.50p | 8.50p | 9.00p | 48698 |
| 15/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/11/2019 | 9.00p | 9.00p | 8.61p | 9.00p | 30000 |
| 12/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/11/2019 | 9.00p | 9.00p | 8.70p | 9.00p | 11111 |
| 08/11/2019 | 8.75p | 9.00p | 8.75p | 9.00p | 0 |
| 07/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/11/2019 | 9.00p | 9.50p | 9.00p | 9.00p | 5000 |
| 01/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/10/2019 | 9.00p | 9.25p | 9.00p | 9.00p | 10000 |
| 30/10/2019 | 9.00p | 9.25p | 8.58p | 9.00p | 71135 |
| 29/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/10/2019 | 9.00p | 9.00p | 8.57p | 9.00p | 89370 |
| 24/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/10/2019 | 9.00p | 9.00p | 8.56p | 9.00p | 35068 |
| 21/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/10/2019 | 9.00p | 9.00p | 8.50p | 9.00p | 32924 |
| 16/10/2019 | 8.63p | 9.00p | 8.50p | 9.00p | 61000 |
| 15/10/2019 | 8.63p | 8.85p | 8.63p | 8.63p | 35000 |
| 14/10/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 11/10/2019 | 8.63p | 8.88p | 8.63p | 8.63p | 54986 |
| 10/10/2019 | 8.75p | 8.75p | 8.50p | 8.63p | 2500 |
| 09/10/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/10/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/10/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 47235 |
| 04/10/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 100000 |
| 03/10/2019 | 9.00p | 9.00p | 8.00p | 8.50p | 127494 |
| 02/10/2019 | 9.00p | 9.15p | 8.50p | 9.00p | 66749 |
| 01/10/2019 | 9.00p | 9.19p | 8.50p | 9.00p | 85261 |
| 30/09/2019 | 9.00p | 9.24p | 8.50p | 9.00p | 104447 |
| 27/09/2019 | 8.88p | 9.24p | 8.88p | 9.00p | 73404 |
| 26/09/2019 | 8.88p | 9.20p | 8.65p | 8.88p | 30943 |
| 25/09/2019 | 8.88p | 9.25p | 8.88p | 8.88p | 120003 |
| 24/09/2019 | 8.88p | 9.25p | 8.88p | 8.88p | 170880 |
| 23/09/2019 | 8.63p | 9.25p | 8.63p | 8.88p | 65000 |
| 20/09/2019 | 8.50p | 8.88p | 8.30p | 8.88p | 1000 |
| 19/09/2019 | 8.50p | 8.50p | 8.30p | 8.50p | 343 |
| 18/09/2019 | 8.00p | 9.00p | 8.00p | 8.50p | 190979 |
| 17/09/2019 | 7.75p | 8.00p | 7.75p | 8.00p | 78132 |
| 16/09/2019 | 7.75p | 7.79p | 7.50p | 7.75p | 23423 |
| 13/09/2019 | 7.75p | 7.75p | 7.62p | 7.75p | 11890 |
| 12/09/2019 | 8.00p | 8.24p | 7.52p | 7.75p | 44468 |
| 11/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/09/2019 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 09/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/09/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/09/2019 | 8.25p | 8.30p | 8.25p | 8.25p | 2259 |
| 03/09/2019 | 8.00p | 8.50p | 7.50p | 8.25p | 97412 |
| 02/09/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
| 30/08/2019 | 8.00p | 8.50p | 8.00p | 8.50p | 10000 |
| 29/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2019 | 8.25p | 8.25p | 7.75p | 8.00p | 10000 |
| 23/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/08/2019 | 8.25p | 8.25p | 7.75p | 8.25p | 322 |
| 16/08/2019 | 8.25p | 8.25p | 7.75p | 8.25p | 8291 |
| 15/08/2019 | 8.38p | 8.38p | 8.25p | 8.25p | 10000 |
| 14/08/2019 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 13/08/2019 | 8.38p | 8.45p | 8.38p | 8.38p | 11841 |
| 12/08/2019 | 8.50p | 8.50p | 8.00p | 8.38p | 10000 |
| 09/08/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 36414 |
| 08/08/2019 | 8.75p | 8.75p | 8.50p | 8.50p | 0 |
| 07/08/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/08/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 89267 |
| 05/08/2019 | 9.00p | 9.00p | 8.51p | 9.00p | 53540 |
| 02/08/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/08/2019 | 9.00p | 9.00p | 8.52p | 9.00p | 58018 |
| 31/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/07/2019 | 9.00p | 9.00p | 8.52p | 9.00p | 10000 |
| 29/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/07/2019 | 8.75p | 9.00p | 8.51p | 9.00p | 86332 |
| 25/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 24/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 23/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/07/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 19/07/2019 | 9.00p | 9.00p | 8.50p | 8.75p | 70453 |
| 18/07/2019 | 9.00p | 9.00p | 8.55p | 9.00p | 3284 |
| 17/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/07/2019 | 9.25p | 9.25p | 9.00p | 9.00p | 10666 |
| 12/07/2019 | 9.38p | 9.38p | 9.03p | 9.25p | 43606 |
| 11/07/2019 | 9.25p | 9.38p | 9.03p | 9.38p | 30000 |
| 10/07/2019 | 9.50p | 9.50p | 9.00p | 9.25p | 24619 |
| 09/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/07/2019 | 9.50p | 9.75p | 9.50p | 9.50p | 55000 |
| 05/07/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/07/2019 | 9.60p | 9.60p | 9.20p | 9.50p | 2060 |
| 03/07/2019 | 9.70p | 9.70p | 9.25p | 9.60p | 27470 |
| 02/07/2019 | 9.85p | 9.88p | 9.70p | 9.70p | 45796 |
| 01/07/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 28/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 27/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 26/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 25/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 24/06/2019 | 9.85p | 9.85p | 9.51p | 9.85p | 3000 |
| 21/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 20/06/2019 | 9.85p | 9.85p | 9.51p | 9.85p | 5000 |
| 19/06/2019 | 9.85p | 9.90p | 9.85p | 9.85p | 6626 |
| 18/06/2019 | 9.85p | 9.85p | 9.55p | 9.85p | 52713 |
| 17/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 14/06/2019 | 9.85p | 9.85p | 9.55p | 9.85p | 168488 |
| 13/06/2019 | 9.85p | 9.85p | 9.51p | 9.85p | 61000 |
| 12/06/2019 | 9.85p | 9.85p | 9.51p | 9.85p | 3284 |
| 11/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 10/06/2019 | 9.85p | 10.19p | 9.55p | 9.85p | 124000 |
| 07/06/2019 | 9.85p | 9.85p | 9.85p | 9.85p | 0 |
| 06/06/2019 | 9.60p | 10.00p | 9.21p | 9.85p | 57400 |
| 05/06/2019 | 8.88p | 9.60p | 8.88p | 9.60p | 26289 |
| 04/06/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 03/06/2019 | 8.88p | 9.24p | 8.88p | 8.88p | 1320 |
| 31/05/2019 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 30/05/2019 | 8.75p | 9.25p | 8.75p | 8.88p | 50000 |
| 29/05/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/05/2019 | 8.75p | 8.75p | 8.46p | 8.75p | 5486 |
| 24/05/2019 | 8.75p | 8.75p | 8.46p | 8.75p | 33708 |
| 23/05/2019 | 8.75p | 8.98p | 8.75p | 8.75p | 60000 |
| 22/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 21/05/2019 | 8.63p | 8.98p | 8.63p | 8.63p | 25680 |
| 20/05/2019 | 8.63p | 8.63p | 8.45p | 8.63p | 60000 |
| 17/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 16/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 15/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 14/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
*Close Price adjusted for both dividends and splits