Manx Financial Group
(MFX)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
06/12/2024
|
14.75p
|
14.85p
|
14.50p
|
14.75p
|
31,755
|
|
05/12/2024
|
14.75p
|
14.75p
|
14.75p
|
14.75p
|
0
|
|
04/12/2024
|
14.75p
|
14.85p
|
14.75p
|
14.75p
|
349
|
|
03/12/2024
|
14.75p
|
14.75p
|
14.75p
|
14.75p
|
0
|
|
02/12/2024
|
14.75p
|
14.75p
|
14.56p
|
14.75p
|
34,000
|
|
29/11/2024
|
14.75p
|
15.00p
|
14.50p
|
14.75p
|
14,606
|
|
28/11/2024
|
14.75p
|
14.75p
|
14.63p
|
14.75p
|
52,969
|
|
27/11/2024
|
14.75p
|
15.00p
|
14.75p
|
14.75p
|
1
|
|
26/11/2024
|
14.75p
|
15.00p
|
14.75p
|
14.75p
|
14
|
|
25/11/2024
|
14.75p
|
15.00p
|
14.75p
|
14.75p
|
4
|
|
22/11/2024
|
14.75p
|
14.95p
|
14.67p
|
14.75p
|
170,741
|
|
21/11/2024
|
14.75p
|
14.83p
|
14.56p
|
14.75p
|
135,169
|
|
20/11/2024
|
14.75p
|
14.80p
|
14.75p
|
14.75p
|
0
|
|
19/11/2024
|
14.50p
|
14.75p
|
14.17p
|
14.75p
|
548
|
|
18/11/2024
|
14.50p
|
15.00p
|
14.17p
|
14.50p
|
2,634
|
|
15/11/2024
|
14.50p
|
14.50p
|
14.17p
|
14.50p
|
10,000
|
|
14/11/2024
|
14.50p
|
15.00p
|
14.50p
|
14.50p
|
1
|
|
13/11/2024
|
14.50p
|
14.80p
|
14.50p
|
14.50p
|
0
|
|
12/11/2024
|
14.50p
|
14.85p
|
14.50p
|
14.50p
|
390
|
|
11/11/2024
|
14.25p
|
15.00p
|
14.17p
|
14.50p
|
54,880
|
|
08/11/2024
|
14.50p
|
14.50p
|
14.00p
|
14.25p
|
7,168
|
|
07/11/2024
|
14.50p
|
14.80p
|
14.50p
|
14.50p
|
0
|
|
06/11/2024
|
14.50p
|
14.50p
|
14.00p
|
14.50p
|
32,500
|
|
05/11/2024
|
14.50p
|
14.80p
|
14.50p
|
14.50p
|
0
|
|
04/11/2024
|
14.50p
|
14.63p
|
14.00p
|
14.50p
|
520
|
|
01/11/2024
|
14.50p
|
15.00p
|
14.13p
|
14.50p
|
41,627
|
|
31/10/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
4,467
|
|
30/10/2024
|
14.50p
|
14.80p
|
14.50p
|
14.50p
|
0
|
|
29/10/2024
|
14.50p
|
15.00p
|
14.50p
|
14.50p
|
3,398
|
|
28/10/2024
|
14.50p
|
15.00p
|
14.11p
|
14.50p
|
37,184
|
|
25/10/2024
|
14.50p
|
15.00p
|
14.50p
|
14.50p
|
0
|
|
24/10/2024
|
14.00p
|
15.00p
|
14.00p
|
15.00p
|
34,006
|
|
23/10/2024
|
14.75p
|
14.75p
|
13.55p
|
14.00p
|
205,927
|
|
22/10/2024
|
15.50p
|
15.55p
|
14.33p
|
14.75p
|
167,000
|
|
21/10/2024
|
16.25p
|
16.50p
|
15.50p
|
15.50p
|
71,785
|
|
18/10/2024
|
16.25p
|
16.25p
|
16.00p
|
16.00p
|
1,294
|
|
17/10/2024
|
16.25p
|
16.25p
|
15.62p
|
16.00p
|
91,352
|
|
16/10/2024
|
15.75p
|
15.75p
|
15.50p
|
15.50p
|
150,000
|
|
15/10/2024
|
14.50p
|
15.75p
|
14.50p
|
15.75p
|
215,680
|
|
14/10/2024
|
14.25p
|
15.00p
|
13.81p
|
14.50p
|
159,776
|
|
11/10/2024
|
14.25p
|
15.00p
|
14.00p
|
14.25p
|
97,010
|
|
10/10/2024
|
14.00p
|
14.00p
|
13.75p
|
13.75p
|
105,057
|
|
09/10/2024
|
13.75p
|
13.89p
|
13.49p
|
13.75p
|
81,734
|
|
08/10/2024
|
13.25p
|
13.39p
|
13.05p
|
13.25p
|
247,538
|
|
07/10/2024
|
13.50p
|
13.50p
|
13.00p
|
13.25p
|
332,879
|
|
04/10/2024
|
13.50p
|
13.50p
|
13.00p
|
13.25p
|
360,154
|
|
03/10/2024
|
14.25p
|
14.25p
|
13.05p
|
13.50p
|
626,012
|
|
02/10/2024
|
14.25p
|
14.40p
|
14.05p
|
14.25p
|
58,731
|
|
01/10/2024
|
14.75p
|
14.80p
|
14.15p
|
14.25p
|
58,965
|
|
30/09/2024
|
15.00p
|
15.00p
|
14.68p
|
14.75p
|
102,202
|
|
27/09/2024
|
14.75p
|
14.77p
|
14.50p
|
14.75p
|
449,020
|
|
26/09/2024
|
15.00p
|
15.00p
|
14.57p
|
14.75p
|
928,469
|
|
25/09/2024
|
15.00p
|
15.50p
|
14.50p
|
15.00p
|
939,815
|
|
24/09/2024
|
16.00p
|
16.00p
|
14.47p
|
15.00p
|
654,143
|
|
23/09/2024
|
16.50p
|
16.75p
|
16.00p
|
16.00p
|
129,600
|
|
20/09/2024
|
17.00p
|
17.50p
|
16.50p
|
16.50p
|
266,495
|
|
19/09/2024
|
17.00p
|
17.50p
|
16.98p
|
17.00p
|
300,418
|
|
18/09/2024
|
17.00p
|
17.38p
|
16.50p
|
17.00p
|
211,827
|
|
17/09/2024
|
17.25p
|
17.93p
|
16.96p
|
17.00p
|
225,030
|
|
16/09/2024
|
16.00p
|
17.93p
|
16.00p
|
17.25p
|
1,391,693
|
|
13/09/2024
|
15.25p
|
16.88p
|
15.25p
|
15.25p
|
140,930
|
|
12/09/2024
|
15.25p
|
15.50p
|
15.25p
|
15.25p
|
61,416
|
|
11/09/2024
|
15.25p
|
15.50p
|
14.50p
|
15.25p
|
160,905
|
|
10/09/2024
|
16.00p
|
16.00p
|
15.05p
|
15.25p
|
302,739
|
|
09/09/2024
|
16.00p
|
16.25p
|
14.50p
|
16.00p
|
173,843
|
|
06/09/2024
|
15.50p
|
16.35p
|
15.36p
|
16.00p
|
372,124
|
|
05/09/2024
|
16.25p
|
16.74p
|
15.50p
|
15.50p
|
57,671
|
|
04/09/2024
|
16.00p
|
16.85p
|
15.86p
|
16.25p
|
118,463
|
|
03/09/2024
|
17.50p
|
17.50p
|
15.20p
|
16.00p
|
836,085
|
|
02/09/2024
|
17.50p
|
17.50p
|
17.17p
|
17.50p
|
0
|
|
30/08/2024
|
17.50p
|
18.20p
|
17.50p
|
17.50p
|
108,616
|
|
29/08/2024
|
18.25p
|
18.35p
|
17.50p
|
17.50p
|
45,769
|
|
28/08/2024
|
18.50p
|
18.65p
|
17.70p
|
18.25p
|
92,929
|
|
27/08/2024
|
19.00p
|
19.00p
|
18.00p
|
18.50p
|
226,917
|
|
26/08/2024
|
19.00p
|
19.25p
|
18.50p
|
18.75p
|
238,370
|
|
23/08/2024
|
19.00p
|
19.25p
|
18.50p
|
18.75p
|
238,370
|
|
22/08/2024
|
19.00p
|
19.25p
|
18.50p
|
18.75p
|
238,370
|