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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Avoid YouGov (YOU) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Underperform BAE Systems (BA.) by ODDO BHF
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Barclays (BARC) by UBS
- Market Perform BAE Systems (BA.) by Bernstein
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Neutral Glencore (GLEN) by Goldman Sachs
- Outperform Weir Group (WEIR) by RBC Capital
- Buy Haleon (HLN) by Berenberg
- Neutral Schroders (SDR) by UBS
- Sector Perform Conduit Holdings Limited Com Shs (DI) (CRE) by RBC Capital
- Buy Kier Group (KIE) by John Ficenec in The Times - Tempus
- 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
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits