- Share Prices
Manx Financial Group PLC (MFX)
14.25p-0.20 (-1.40%)02 Oct 2024, 17:38
Manx Financial Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 1, 2024 | 14.75p | 14.80p | 14.15p | 14.25p | 58,965 |
Sep 30, 2024 | 15.00p | 14.89p | 14.68p | 14.75p | 102,202 |
Sep 27, 2024 | 14.75p | 14.77p | 14.50p | 14.75p | 449,020 |
Sep 26, 2024 | 15.00p | 15.00p | 14.57p | 14.75p | 928,469 |
Sep 25, 2024 | 15.00p | 15.50p | 14.50p | 15.00p | 939,815 |
Sep 24, 2024 | 16.00p | 16.00p | 14.47p | 15.00p | 654,143 |
Sep 23, 2024 | 16.50p | 16.75p | 16.00p | 16.00p | 179,600 |
Sep 20, 2024 | 17.00p | 17.50p | 16.50p | 16.50p | 316,495 |
Sep 19, 2024 | 17.00p | 17.50p | 16.98p | 17.00p | 300,418 |
Sep 18, 2024 | 17.00p | 17.38p | 16.50p | 17.00p | 211,827 |
Sep 17, 2024 | 17.25p | 17.93p | 16.95p | 17.00p | 225,030 |
Sep 16, 2024 | 16.00p | 17.93p | 16.50p | 17.25p | 1,391,693 |
Sep 13, 2024 | 15.25p | 16.88p | 15.43p | 16.25p | 140,930 |
Sep 12, 2024 | 15.25p | 15.50p | 15.43p | 15.25p | 61,416 |
Sep 11, 2024 | 15.25p | 15.50p | 14.50p | 15.25p | 160,905 |
Sep 10, 2024 | 16.00p | 15.82p | 15.05p | 15.25p | 302,739 |
Sep 9, 2024 | 16.00p | 16.25p | 14.50p | 16.00p | 173,843 |
Sep 6, 2024 | 15.50p | 16.35p | 15.36p | 16.00p | 372,124 |
Sep 5, 2024 | 16.25p | 16.74p | 15.00p | 15.50p | 107,671 |
Sep 4, 2024 | 16.00p | 16.85p | 15.00p | 16.25p | 218,463 |
Sep 3, 2024 | 17.50p | 17.00p | 15.20p | 16.00p | 836,085 |
Aug 30, 2024 | 17.50p | 18.20p | 17.50p | 17.50p | 108,616 |
Aug 29, 2024 | 18.25p | 18.35p | 17.50p | 17.50p | 95,769 |
Aug 28, 2024 | 18.50p | 18.65p | 17.70p | 18.25p | 92,929 |
Aug 27, 2024 | 19.00p | 18.80p | 18.00p | 18.50p | 226,917 |
Aug 23, 2024 | 19.00p | 18.90p | 18.60p | 18.75p | 18,604 |
Aug 22, 2024 | 19.00p | 19.25p | 18.50p | 18.75p | 238,370 |
Aug 21, 2024 | 19.00p | 19.17p | 18.50p | 19.00p | 88,346 |
Aug 20, 2024 | 19.00p | 19.20p | 18.55p | 19.00p | 96,593 |
Aug 19, 2024 | 19.00p | 19.52p | 19.00p | 19.00p | 181,392 |
Aug 16, 2024 | 17.50p | 18.50p | 17.00p | 18.75p | 242,205 |
Aug 15, 2024 | 17.50p | 17.40p | 16.50p | 17.25p | 35,120 |
Aug 14, 2024 | 17.50p | 17.40p | 16.50p | 17.25p | 74,000 |
Aug 12, 2024 | 17.25p | 18.20p | 18.20p | 17.25p | 10 |
Aug 9, 2024 | 17.25p | 17.60p | 17.60p | 17.25p | 10,000 |
Aug 8, 2024 | 17.25p | 16.66p | 16.66p | 17.25p | 94 |
Aug 7, 2024 | 17.25p | 17.22p | 17.22p | 17.25p | 15,000 |
Aug 6, 2024 | 17.25p | 17.33p | 16.51p | 17.25p | 75,445 |
Aug 5, 2024 | 18.00p | 17.63p | 15.80p | 17.25p | 283,935 |
Aug 2, 2024 | 18.50p | 18.34p | 18.34p | 18.00p | 4,362 |
Aug 1, 2024 | 18.50p | 18.99p | 18.38p | 18.00p | 2,723 |
Jul 31, 2024 | 18.50p | 18.50p | 17.05p | 18.00p | 18,591 |
Jul 30, 2024 | 19.00p | 17.50p | 17.00p | 18.00p | 100,000 |
Jul 26, 2024 | 19.00p | 18.32p | 18.01p | 19.00p | 57,554 |
Jul 25, 2024 | 19.00p | 19.20p | 19.20p | 19.00p | 10,000 |
Jul 23, 2024 | 19.00p | 19.15p | 19.15p | 19.00p | 20,000 |
Jul 19, 2024 | 18.50p | 18.88p | 18.14p | 19.00p | 13,921 |
Jul 18, 2024 | 19.00p | 18.25p | 18.25p | 19.00p | 5,838 |
Jul 17, 2024 | 19.00p | 19.00p | 18.75p | 19.00p | 20,165 |
Jul 16, 2024 | 19.00p | 18.75p | 18.50p | 19.00p | 3,338 |