Manx Financial Group

(MFX)
Sector: Investment Banking and Brokerage Services
19.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
19/12/2024 14.50p 14.50p 13.50p 13.75p 150,745
18/12/2024 14.75p 14.80p 14.15p 14.50p 95,030
17/12/2024 14.75p 14.90p 14.75p 14.75p 0
16/12/2024 14.75p 15.00p 14.50p 14.75p 67,367
13/12/2024 14.75p 15.00p 14.50p 14.75p 87,963
12/12/2024 14.75p 15.00p 14.75p 14.75p 3
11/12/2024 14.75p 14.88p 14.75p 14.75p 0
10/12/2024 14.75p 14.88p 14.75p 14.75p 0
09/12/2024 14.75p 14.75p 14.50p 14.75p 6,921