1. Share Prices

  2. Manx Financial Group PLC (MFX)

20.50p-0.50 (-2.38%)10 May 2024, 14:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Manx Financial Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202421.00p20.26p20.00p20.50p40,000
May 7, 202421.00p20.00p20.00p21.00p2,370
May 3, 202421.00p21.70p20.70p21.00p7,501
May 1, 202421.00p20.75p20.00p21.00p4,500
Apr 29, 202421.00p20.80p20.21p21.00p20,000
Apr 26, 202421.00p20.99p20.99p21.00p17,500
Apr 25, 202421.00p19.00p19.00p21.00p11,346
Apr 24, 202421.00p20.21p20.21p21.00p3,975
Apr 23, 202421.00p20.01p20.01p21.00p100
Apr 19, 202421.00p21.00p20.11p21.00p85,000
Apr 18, 202420.50p21.00p20.80p21.00p32,211
Apr 17, 202420.50p19.50p19.50p20.50p4,309
Apr 16, 202420.50p19.50p19.00p20.50p87,507
Apr 12, 202420.50p20.90p19.31p20.50p42,010
Apr 11, 202420.50p21.70p20.89p20.50p9,561
Apr 10, 202421.00p21.22p19.00p20.50p462,869
Apr 9, 202422.50p22.20p21.00p21.50p49,898
Apr 8, 202422.50p22.20p21.00p22.00p20,000
Apr 5, 202422.50p22.22p22.22p22.00p1,000
Apr 4, 202423.00p23.50p20.60p22.00p57,752
Apr 3, 202423.00p22.00p21.67p23.00p46,925
Apr 2, 202424.50p25.00p21.00p23.00p99,502
Mar 28, 202424.00p25.00p23.20p24.00p69,211
Mar 27, 202426.00p26.66p23.25p24.00p101,707
Mar 26, 202422.50p29.90p22.57p26.00p435,527
Mar 25, 202422.00p23.95p22.00p22.50p72,009
Mar 22, 202422.00p22.75p21.36p22.00p57,011
Mar 21, 202424.50p24.11p21.25p22.00p170,090
Mar 20, 202422.50p24.97p22.27p24.50p308,857
Mar 19, 202421.00p22.93p20.66p22.50p79,460
Mar 18, 202421.50p21.55p21.55p21.00p14,750
Mar 15, 202421.50p22.00p21.16p21.50p32,266
Mar 14, 202420.00p21.00p20.60p21.50p38,535
Mar 13, 202417.75p20.94p18.40p20.00p117,972
Mar 12, 202417.75p18.00p18.00p17.75p10,000
Mar 11, 202417.00p18.00p17.16p17.75p196,922
Mar 8, 202417.00p17.39p16.80p17.00p12,620
Mar 7, 202417.00p16.79p16.79p17.00p938
Mar 6, 202417.00p17.50p17.37p17.00p34,454
Mar 5, 202417.00p17.37p17.33p17.00p9,586
Mar 4, 202417.00p17.39p16.51p17.00p16,299
Mar 1, 202417.25p17.13p16.88p17.00p69,764
Feb 29, 202417.50p17.01p17.00p17.25p5,800
Feb 28, 202417.50p17.01p17.00p17.50p20,866
Feb 27, 202418.25p18.00p17.00p17.50p62,944
Feb 26, 202418.25p17.26p17.26p18.25p10,394
Feb 22, 202418.25p18.50p18.50p18.25p1,800
Feb 21, 202418.50p18.55p18.55p18.25p18,647
Feb 20, 202418.50p19.00p19.00p18.50p2,631
Feb 19, 202419.00p18.95p18.95p18.50p5,252
1234
Showing 1 to 50 of 196

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,177.697.07
International Distributions Services PLC289.873.45
Urban Logistics Reit PLC121.402.71
Auction Technology Group PLC493.002.07
Mobico Group PLC63.901.91
Oxford Instruments PLC2,465.001.65

Fallers

CompanyPrice% Chg
Victrex PLC1,244.00-3.12
W.A.G Payment Solutions PLC70.00-2.51
Bae Systems PLC1,361.15-2.36
Phoenix Group Holdings PLC509.90-2.04
Tyman PLC375.00-1.83
Vistry Group PLC1,274.01-1.62