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 YouGov (YOU) by Steve Moore in ShareProphets
- Avoid Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- 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
- 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
Manx Financial Group (MFX) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits