Manx Financial Group
(MFX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
19/06/2025
|
25.50p
|
26.00p
|
25.00p
|
25.50p
|
90,535
|
|
18/06/2025
|
25.50p
|
26.00p
|
25.15p
|
25.50p
|
120,350
|
|
17/06/2025
|
25.50p
|
26.00p
|
25.04p
|
25.50p
|
146,119
|
|
16/06/2025
|
25.50p
|
25.88p
|
25.15p
|
25.50p
|
41,331
|
|
13/06/2025
|
26.50p
|
26.50p
|
25.25p
|
25.50p
|
232,937
|
|
12/06/2025
|
23.00p
|
28.00p
|
23.00p
|
26.50p
|
1,245,281
|
|
11/06/2025
|
20.50p
|
23.00p
|
20.50p
|
22.00p
|
228,344
|
|
10/06/2025
|
20.50p
|
21.00p
|
20.13p
|
20.50p
|
69,079
|
|
09/06/2025
|
19.50p
|
21.00p
|
19.50p
|
20.50p
|
99,031
|
|
06/06/2025
|
19.50p
|
20.00p
|
19.32p
|
19.50p
|
80,798
|
|
05/06/2025
|
19.50p
|
19.80p
|
19.35p
|
19.50p
|
34,833
|
|
04/06/2025
|
19.50p
|
19.89p
|
19.32p
|
19.50p
|
35,570
|
|
03/06/2025
|
19.25p
|
19.89p
|
19.25p
|
19.50p
|
139,795
|
|
02/06/2025
|
19.25p
|
19.49p
|
19.00p
|
19.25p
|
46,652
|
|
30/05/2025
|
19.25p
|
19.30p
|
19.00p
|
19.25p
|
35,512
|
|
29/05/2025
|
19.25p
|
19.25p
|
19.00p
|
19.25p
|
48,464
|
|
28/05/2025
|
19.25p
|
19.25p
|
19.00p
|
19.25p
|
73,175
|
|
27/05/2025
|
19.25p
|
19.50p
|
19.25p
|
19.25p
|
106,504
|
|
26/05/2025
|
19.50p
|
19.50p
|
19.10p
|
19.25p
|
19,270
|
|
23/05/2025
|
19.50p
|
19.50p
|
19.10p
|
19.25p
|
19,270
|
|
22/05/2025
|
19.50p
|
19.80p
|
19.13p
|
19.50p
|
70,154
|
|
21/05/2025
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
105,408
|
|
20/05/2025
|
20.50p
|
20.50p
|
19.33p
|
19.50p
|
96,637
|
|
19/05/2025
|
20.50p
|
20.60p
|
20.10p
|
20.50p
|
31,547
|
|
16/05/2025
|
20.50p
|
20.70p
|
20.00p
|
20.50p
|
91,620
|
|
15/05/2025
|
20.50p
|
20.50p
|
20.18p
|
20.40p
|
49,849
|
|
14/05/2025
|
20.00p
|
21.00p
|
20.00p
|
20.50p
|
163,512
|
|
13/05/2025
|
18.25p
|
20.03p
|
18.25p
|
20.00p
|
155,784
|
|
12/05/2025
|
18.00p
|
19.00p
|
17.90p
|
18.25p
|
25,244
|
|
09/05/2025
|
18.50p
|
18.50p
|
17.80p
|
18.00p
|
75,832
|
|
08/05/2025
|
18.75p
|
19.00p
|
18.25p
|
18.50p
|
189,133
|
|
07/05/2025
|
18.75p
|
19.40p
|
18.75p
|
18.75p
|
5,966
|
|
06/05/2025
|
18.00p
|
19.50p
|
18.00p
|
18.75p
|
98,411
|
|
05/05/2025
|
16.50p
|
18.00p
|
16.40p
|
18.00p
|
254,974
|
|
02/05/2025
|
16.50p
|
18.00p
|
16.40p
|
18.00p
|
254,974
|
|
01/05/2025
|
15.75p
|
16.50p
|
15.75p
|
16.50p
|
26,250
|
|
30/04/2025
|
15.50p
|
16.00p
|
15.50p
|
15.75p
|
75,000
|
|
29/04/2025
|
15.25p
|
15.50p
|
15.25p
|
15.50p
|
63,210
|
|
28/04/2025
|
14.00p
|
15.25p
|
14.00p
|
15.25p
|
161,000
|
|
25/04/2025
|
13.75p
|
14.45p
|
13.58p
|
14.00p
|
178,095
|
|
24/04/2025
|
13.75p
|
14.00p
|
13.55p
|
13.75p
|
992
|
|
23/04/2025
|
13.50p
|
13.85p
|
13.21p
|
13.75p
|
200,765
|
|
22/04/2025
|
13.50p
|
13.85p
|
13.20p
|
13.50p
|
4,022
|
|
21/04/2025
|
13.50p
|
13.65p
|
13.18p
|
13.50p
|
105,738
|
|
18/04/2025
|
13.50p
|
13.65p
|
13.18p
|
13.50p
|
105,738
|
|
17/04/2025
|
13.50p
|
13.65p
|
13.18p
|
13.50p
|
105,738
|
|
16/04/2025
|
13.50p
|
13.88p
|
13.18p
|
13.50p
|
115,332
|
|
15/04/2025
|
13.50p
|
13.84p
|
13.18p
|
13.50p
|
7,147
|
|
14/04/2025
|
13.50p
|
13.50p
|
13.20p
|
13.50p
|
10,000
|
|
11/04/2025
|
13.50p
|
13.50p
|
13.32p
|
13.50p
|
8,500
|
|
10/04/2025
|
13.50p
|
13.90p
|
13.50p
|
13.50p
|
7,194
|
|
09/04/2025
|
13.50p
|
13.50p
|
13.33p
|
13.50p
|
0
|
|
08/04/2025
|
13.25p
|
14.00p
|
13.16p
|
13.50p
|
157,737
|
|
07/04/2025
|
13.25p
|
13.50p
|
13.12p
|
13.25p
|
132,398
|
|
04/04/2025
|
13.75p
|
13.75p
|
13.25p
|
13.25p
|
17,000
|
|
03/04/2025
|
13.75p
|
13.80p
|
13.50p
|
13.75p
|
30,343
|
|
02/04/2025
|
13.75p
|
13.75p
|
13.58p
|
13.75p
|
7,393
|
|
01/04/2025
|
14.10p
|
14.10p
|
13.58p
|
13.75p
|
129,360
|
|
31/03/2025
|
14.10p
|
14.20p
|
14.00p
|
14.10p
|
53,332
|
|
28/03/2025
|
14.25p
|
14.25p
|
14.00p
|
14.10p
|
25,000
|
|
27/03/2025
|
14.25p
|
14.40p
|
14.25p
|
14.25p
|
870
|
|
26/03/2025
|
14.25p
|
14.25p
|
14.13p
|
14.25p
|
0
|
|
25/03/2025
|
14.50p
|
14.50p
|
14.00p
|
14.25p
|
35,283
|
|
24/03/2025
|
14.50p
|
14.50p
|
14.15p
|
14.25p
|
37,000
|
|
21/03/2025
|
14.50p
|
14.70p
|
14.50p
|
14.50p
|
17,996
|
|
20/03/2025
|
14.50p
|
14.50p
|
14.33p
|
14.50p
|
0
|
|
19/03/2025
|
14.75p
|
14.95p
|
14.25p
|
14.50p
|
165,153
|
|
18/03/2025
|
14.75p
|
14.75p
|
14.68p
|
14.75p
|
47,071
|
|
17/03/2025
|
14.75p
|
14.97p
|
14.75p
|
14.75p
|
53,015
|
|
14/03/2025
|
14.75p
|
14.75p
|
14.63p
|
14.75p
|
0
|
|
13/03/2025
|
14.75p
|
14.75p
|
14.70p
|
14.75p
|
450
|
|
12/03/2025
|
14.75p
|
14.90p
|
14.50p
|
14.75p
|
6,678
|
|
11/03/2025
|
14.75p
|
14.90p
|
14.75p
|
14.75p
|
40,000
|
|
10/03/2025
|
15.00p
|
15.30p
|
14.63p
|
14.75p
|
115,397
|
|
07/03/2025
|
15.00p
|
15.00p
|
14.75p
|
15.00p
|
0
|
|
06/03/2025
|
15.00p
|
15.50p
|
15.00p
|
15.00p
|
10,872
|
|
05/03/2025
|
15.00p
|
15.20p
|
15.00p
|
15.00p
|
16,447
|
|
04/03/2025
|
15.25p
|
15.25p
|
15.00p
|
15.00p
|
10,000
|
|
03/03/2025
|
15.25p
|
15.25p
|
15.17p
|
15.25p
|
0
|
|
28/02/2025
|
15.50p
|
15.50p
|
15.00p
|
15.25p
|
16,662
|
|
27/02/2025
|
15.50p
|
15.50p
|
15.00p
|
15.50p
|
16,500
|
|
26/02/2025
|
15.50p
|
15.50p
|
15.16p
|
15.50p
|
121,564
|
|
25/02/2025
|
15.25p
|
15.50p
|
15.13p
|
15.50p
|
0
|
|
24/02/2025
|
14.75p
|
15.50p
|
14.75p
|
15.25p
|
235,649
|
|
21/02/2025
|
14.75p
|
15.35p
|
14.23p
|
14.75p
|
117,065
|
|
20/02/2025
|
14.75p
|
14.75p
|
14.33p
|
14.75p
|
50,000
|
|
19/02/2025
|
14.75p
|
15.38p
|
14.75p
|
14.75p
|
130,039
|
|
18/02/2025
|
14.50p
|
14.80p
|
14.29p
|
14.50p
|
24,001
|
|
17/02/2025
|
14.50p
|
14.94p
|
14.50p
|
14.50p
|
31,277
|
|
14/02/2025
|
14.50p
|
14.70p
|
14.25p
|
14.50p
|
33,199
|
|
13/02/2025
|
15.00p
|
15.00p
|
14.25p
|
14.50p
|
43,702
|
|
12/02/2025
|
15.25p
|
16.00p
|
14.50p
|
15.00p
|
45,803
|
|
11/02/2025
|
15.25p
|
16.00p
|
15.25p
|
15.25p
|
4,170
|
|
10/02/2025
|
15.50p
|
16.00p
|
15.00p
|
15.25p
|
56,883
|
|
07/02/2025
|
15.50p
|
15.60p
|
15.50p
|
15.50p
|
0
|
|
06/02/2025
|
15.50p
|
15.70p
|
15.00p
|
15.50p
|
6,996
|
|
05/02/2025
|
15.50p
|
15.70p
|
15.00p
|
15.50p
|
58,482
|
|
04/02/2025
|
15.50p
|
16.00p
|
15.50p
|
15.50p
|
25
|
|
03/02/2025
|
15.50p
|
15.50p
|
14.50p
|
15.50p
|
112,502
|
|
31/01/2025
|
15.50p
|
15.50p
|
15.10p
|
15.50p
|
69,399
|
|
30/01/2025
|
14.75p
|
16.00p
|
14.75p
|
15.50p
|
405,204
|
|
29/01/2025
|
14.50p
|
14.90p
|
14.50p
|
14.75p
|
39,665
|
|
28/01/2025
|
14.00p
|
14.45p
|
14.00p
|
14.40p
|
78,986
|
|
27/01/2025
|
14.00p
|
14.00p
|
13.50p
|
14.00p
|
9,004
|
|
24/01/2025
|
13.50p
|
14.50p
|
13.50p
|
14.00p
|
81,032
|
|
23/01/2025
|
14.50p
|
14.50p
|
13.15p
|
13.50p
|
221,326
|
|
22/01/2025
|
14.25p
|
14.80p
|
14.00p
|
14.50p
|
102,879
|
|
21/01/2025
|
14.00p
|
14.50p
|
14.00p
|
14.00p
|
335
|
|
20/01/2025
|
13.50p
|
14.20p
|
13.50p
|
13.75p
|
49,433
|
|
17/01/2025
|
14.00p
|
14.02p
|
13.50p
|
13.50p
|
97,205
|
|
16/01/2025
|
14.00p
|
14.00p
|
13.50p
|
14.00p
|
3
|
|
15/01/2025
|
14.00p
|
14.00p
|
13.50p
|
14.00p
|
456
|
|
14/01/2025
|
14.00p
|
14.02p
|
14.00p
|
14.00p
|
157
|
|
13/01/2025
|
14.00p
|
14.05p
|
14.00p
|
14.00p
|
7,117
|
|
10/01/2025
|
14.00p
|
14.17p
|
14.00p
|
14.00p
|
0
|
|
09/01/2025
|
14.00p
|
14.05p
|
14.00p
|
14.00p
|
100
|
|
08/01/2025
|
14.00p
|
14.17p
|
14.00p
|
14.00p
|
0
|
|
07/01/2025
|
14.00p
|
14.10p
|
14.00p
|
14.00p
|
6,750
|
|
06/01/2025
|
13.75p
|
14.00p
|
13.75p
|
14.00p
|
1,320
|
|
03/01/2025
|
14.00p
|
14.50p
|
13.00p
|
13.75p
|
36,596
|
|
02/01/2025
|
14.00p
|
14.40p
|
13.59p
|
14.00p
|
3,134
|
|
01/01/2025
|
14.00p
|
14.50p
|
13.59p
|
14.00p
|
24,763
|
|
31/12/2024
|
14.00p
|
14.50p
|
13.59p
|
14.00p
|
24,763
|
|
30/12/2024
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
12,070
|
|
27/12/2024
|
13.75p
|
14.10p
|
13.59p
|
14.00p
|
104,177
|
|
26/12/2024
|
14.25p
|
14.25p
|
13.75p
|
13.75p
|
1
|
|
25/12/2024
|
14.25p
|
14.25p
|
13.75p
|
13.75p
|
1
|
|
24/12/2024
|
14.25p
|
14.25p
|
13.75p
|
13.75p
|
1
|
|
23/12/2024
|
13.75p
|
13.75p
|
13.50p
|
13.75p
|
8
|
|
20/12/2024
|
14.25p
|
14.25p
|
13.75p
|
13.75p
|
69,898
|