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 |
|---|---|---|---|---|---|
| 13/05/2019 | 8.63p | 8.63p | 8.45p | 8.63p | 34743 |
| 10/05/2019 | 8.63p | 8.63p | 8.40p | 8.63p | 826 |
| 09/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/05/2019 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 07/05/2019 | 8.75p | 9.20p | 8.38p | 8.63p | 56929 |
| 03/05/2019 | 8.75p | 9.20p | 8.75p | 8.75p | 201974 |
| 02/05/2019 | 8.75p | 8.76p | 8.75p | 8.75p | 37748 |
| 01/05/2019 | 8.75p | 8.84p | 8.75p | 8.75p | 100000 |
| 30/04/2019 | 8.30p | 8.95p | 8.30p | 8.75p | 44634 |
| 29/04/2019 | 8.15p | 8.50p | 8.15p | 8.30p | 9626 |
| 26/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 25/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 24/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 23/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 18/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 17/04/2019 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 16/04/2019 | 8.00p | 8.15p | 8.00p | 8.15p | 0 |
| 15/04/2019 | 8.00p | 8.30p | 8.00p | 8.00p | 50000 |
| 12/04/2019 | 8.00p | 8.33p | 7.88p | 8.00p | 45848 |
| 11/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/04/2019 | 8.00p | 8.00p | 7.55p | 8.00p | 11815 |
| 09/04/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 371166 |
| 08/04/2019 | 7.75p | 8.50p | 7.75p | 8.00p | 110000 |
| 05/04/2019 | 7.50p | 8.00p | 7.25p | 7.75p | 32100 |
| 04/04/2019 | 8.25p | 8.25p | 7.00p | 7.50p | 108815 |
| 03/04/2019 | 8.15p | 8.60p | 8.15p | 8.60p | 0 |
| 02/04/2019 | 8.65p | 8.65p | 8.00p | 8.50p | 210654 |
| 01/04/2019 | 8.50p | 8.85p | 8.50p | 8.65p | 10000 |
| 29/03/2019 | 8.50p | 8.60p | 8.50p | 8.50p | 0 |
| 28/03/2019 | 8.75p | 8.75p | 8.50p | 8.60p | 40000 |
| 27/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/03/2019 | 8.75p | 8.89p | 8.75p | 8.75p | 26941 |
| 22/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 3500 |
| 20/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 5000 |
| 19/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 18/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/03/2019 | 8.75p | 8.89p | 8.75p | 8.75p | 1158 |
| 14/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 13/03/2019 | 8.75p | 8.75p | 8.60p | 8.75p | 3857 |
| 12/03/2019 | 8.75p | 8.75p | 8.55p | 8.75p | 91825 |
| 11/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/03/2019 | 8.75p | 8.75p | 8.70p | 8.75p | 11201 |
| 05/03/2019 | 8.75p | 8.75p | 8.70p | 8.75p | 11799 |
| 04/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/03/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/02/2019 | 8.75p | 8.75p | 8.70p | 8.75p | 1080 |
| 19/02/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 16370 |
| 18/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 15/02/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 4243 |
| 14/02/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 9333 |
| 13/02/2019 | 8.75p | 8.90p | 8.50p | 8.75p | 11336 |
| 12/02/2019 | 8.50p | 8.90p | 8.50p | 8.75p | 65094 |
| 11/02/2019 | 8.75p | 8.75p | 8.60p | 8.75p | 3784 |
| 08/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 07/02/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 5000 |
| 06/02/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 28500 |
| 05/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 13000 |
| 01/02/2019 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/01/2019 | 8.75p | 9.00p | 8.75p | 8.75p | 28500 |
| 30/01/2019 | 8.88p | 8.88p | 8.51p | 8.75p | 10000 |
| 29/01/2019 | 8.65p | 9.45p | 8.50p | 8.88p | 242112 |
| 28/01/2019 | 8.65p | 8.65p | 8.65p | 8.65p | 0 |
| 25/01/2019 | 8.35p | 9.00p | 8.30p | 8.65p | 43000 |
| 24/01/2019 | 8.35p | 8.35p | 8.35p | 8.35p | 0 |
| 23/01/2019 | 8.30p | 8.36p | 8.30p | 8.35p | 23790 |
| 22/01/2019 | 8.35p | 8.35p | 8.30p | 8.30p | 0 |
| 21/01/2019 | 8.35p | 8.40p | 8.35p | 8.35p | 2436 |
| 18/01/2019 | 8.35p | 8.39p | 8.35p | 8.35p | 18000 |
| 17/01/2019 | 8.35p | 8.50p | 8.35p | 8.35p | 10000 |
| 16/01/2019 | 8.35p | 8.50p | 8.20p | 8.35p | 25000 |
| 15/01/2019 | 8.25p | 8.50p | 8.25p | 8.35p | 60235 |
| 14/01/2019 | 8.25p | 8.35p | 8.05p | 8.25p | 81072 |
| 11/01/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/01/2019 | 8.25p | 8.30p | 8.25p | 8.25p | 5230 |
| 09/01/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/01/2019 | 8.25p | 8.30p | 8.25p | 8.25p | 3 |
| 07/01/2019 | 8.10p | 8.60p | 8.10p | 8.25p | 87030 |
| 04/01/2019 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 03/01/2019 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 02/01/2019 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 31/12/2018 | 8.10p | 8.10p | 8.10p | 8.10p | 0 |
| 28/12/2018 | 7.50p | 8.12p | 7.50p | 8.10p | 52000 |
| 27/12/2018 | 7.25p | 7.50p | 7.25p | 7.50p | 9741 |
| 24/12/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 21/12/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 150000 |
| 20/12/2018 | 8.13p | 8.13p | 7.10p | 7.25p | 172049 |
| 19/12/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/12/2018 | 8.13p | 8.13p | 7.76p | 8.13p | 13516 |
| 17/12/2018 | 8.25p | 8.25p | 8.00p | 8.13p | 10000 |
| 14/12/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 13/12/2018 | 8.38p | 8.40p | 8.00p | 8.25p | 20000 |
| 12/12/2018 | 8.50p | 8.50p | 8.25p | 8.38p | 15000 |
| 11/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/12/2018 | 8.50p | 8.50p | 8.26p | 8.50p | 17472 |
| 07/12/2018 | 8.63p | 8.63p | 8.50p | 8.50p | 95142 |
| 06/12/2018 | 8.63p | 8.63p | 8.26p | 8.63p | 5834 |
| 05/12/2018 | 8.63p | 8.63p | 8.25p | 8.63p | 4315 |
| 04/12/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 03/12/2018 | 8.63p | 8.63p | 8.26p | 8.63p | 345 |
| 30/11/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 29/11/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 225000 |
| 28/11/2018 | 8.63p | 8.90p | 8.25p | 8.63p | 108885 |
| 27/11/2018 | 8.63p | 8.99p | 8.25p | 8.63p | 65876 |
| 26/11/2018 | 9.75p | 9.75p | 8.63p | 8.63p | 105304 |
| 23/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/11/2018 | 9.75p | 9.75p | 9.50p | 9.75p | 8450 |
| 20/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/11/2018 | 9.75p | 9.75p | 9.71p | 9.75p | 15814 |
| 16/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 14/11/2018 | 9.75p | 9.75p | 9.51p | 9.75p | 50000 |
| 13/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/11/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/11/2018 | 9.75p | 9.75p | 9.60p | 9.75p | 35232 |
| 08/11/2018 | 9.75p | 9.75p | 9.71p | 9.75p | 3030 |
| 07/11/2018 | 9.75p | 9.77p | 9.75p | 9.75p | 25000 |
| 06/11/2018 | 10.50p | 10.50p | 9.75p | 9.75p | 78000 |
| 05/11/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 50000 |
| 02/11/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 41666 |
| 01/11/2018 | 10.50p | 10.50p | 10.01p | 10.50p | 135000 |
| 31/10/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 76226 |
| 30/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/10/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/10/2018 | 10.75p | 10.75p | 10.40p | 10.50p | 50000 |
| 23/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 22/10/2018 | 10.75p | 10.75p | 10.50p | 10.75p | 10000 |
| 19/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 18/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 17/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 16/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 15/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 12/10/2018 | 10.75p | 10.75p | 10.22p | 10.75p | 50000 |
| 11/10/2018 | 10.75p | 10.75p | 10.50p | 10.75p | 6287 |
| 10/10/2018 | 10.75p | 10.75p | 10.50p | 10.50p | 50000 |
| 09/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 08/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 63564 |
| 05/10/2018 | 10.75p | 10.88p | 10.75p | 10.75p | 5000 |
| 04/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 03/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 02/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 01/10/2018 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 28/09/2018 | 10.75p | 10.75p | 10.51p | 10.75p | 56397 |
| 27/09/2018 | 10.75p | 10.90p | 10.75p | 10.75p | 50000 |
| 26/09/2018 | 11.00p | 11.00p | 10.75p | 10.75p | 50000 |
| 25/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 24/09/2018 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 21/09/2018 | 11.00p | 11.00p | 10.75p | 11.00p | 2000 |
| 20/09/2018 | 11.00p | 11.10p | 10.51p | 11.00p | 600 |
| 19/09/2018 | 11.00p | 11.00p | 10.55p | 11.00p | 18922 |
| 18/09/2018 | 11.10p | 11.10p | 10.51p | 11.00p | 12000 |
| 17/09/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 14/09/2018 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 13/09/2018 | 11.25p | 11.25p | 11.00p | 11.10p | 50000 |
| 12/09/2018 | 11.25p | 11.25p | 11.01p | 11.25p | 128893 |
| 11/09/2018 | 12.00p | 12.00p | 11.00p | 11.25p | 106109 |
| 10/09/2018 | 11.75p | 11.85p | 11.75p | 11.75p | 8160 |
| 07/09/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 06/09/2018 | 11.75p | 11.75p | 11.51p | 11.75p | 6338 |
| 05/09/2018 | 12.00p | 12.00p | 11.50p | 11.75p | 96833 |
| 04/09/2018 | 12.00p | 12.00p | 11.90p | 12.00p | 25042 |
| 03/09/2018 | 11.85p | 11.85p | 11.80p | 11.85p | 15000 |
| 31/08/2018 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 30/08/2018 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 29/08/2018 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 28/08/2018 | 11.85p | 11.85p | 11.70p | 11.85p | 35000 |
| 24/08/2018 | 11.85p | 11.85p | 11.71p | 11.85p | 15862 |
| 23/08/2018 | 12.00p | 12.00p | 11.90p | 11.95p | 5882 |
| 22/08/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 21/08/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 20/08/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 17/08/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 16/08/2018 | 12.10p | 12.10p | 11.95p | 12.10p | 16719 |
| 15/08/2018 | 12.10p | 12.10p | 11.70p | 12.10p | 400 |
| 14/08/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 13/08/2018 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 10/08/2018 | 12.10p | 12.20p | 12.10p | 12.10p | 0 |
| 09/08/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 08/08/2018 | 12.20p | 12.20p | 11.50p | 12.20p | 102642 |
| 07/08/2018 | 12.20p | 12.20p | 11.70p | 12.20p | 5000 |
| 06/08/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 03/08/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 02/08/2018 | 12.20p | 12.20p | 11.72p | 12.20p | 12786 |
| 01/08/2018 | 12.20p | 12.20p | 11.95p | 12.20p | 50000 |
| 31/07/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 30/07/2018 | 12.20p | 12.20p | 11.72p | 12.20p | 1201 |
| 27/07/2018 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
*Close Price adjusted for both dividends and splits