Shares Magazine
18.00p+1.50 (+9.09%)02 May 2025, 16:39
Manx Financial Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 16.50p | 18.00p | 16.40p | 18.00p | 254,974 |
| May 1, 2025 | 15.75p | 16.50p | 16.00p | 16.50p | 26,250 |
| Apr 30, 2025 | 15.50p | 16.00p | 16.00p | 15.75p | 75,000 |
| Apr 29, 2025 | 15.25p | 15.50p | 15.50p | 15.50p | 63,210 |
| Apr 28, 2025 | 14.00p | 15.00p | 14.45p | 15.25p | 161,000 |
| Apr 25, 2025 | 13.75p | 14.45p | 13.57p | 14.00p | 178,095 |
| Apr 24, 2025 | 13.75p | 14.00p | 13.55p | 13.75p | 992 |
| Apr 23, 2025 | 13.50p | 13.85p | 13.21p | 13.75p | 200,765 |
| Apr 22, 2025 | 13.50p | 13.85p | 13.20p | 13.50p | 4,022 |
| Apr 17, 2025 | 13.50p | 13.65p | 13.18p | 13.50p | 105,738 |
| Apr 16, 2025 | 13.50p | 13.88p | 13.18p | 13.50p | 115,332 |
| Apr 15, 2025 | 13.50p | 13.84p | 13.18p | 13.50p | 7,147 |
| Apr 14, 2025 | 13.50p | 13.20p | 13.20p | 13.50p | 10,000 |
| Apr 11, 2025 | 13.50p | 13.32p | 13.32p | 13.50p | 8,500 |
| Apr 10, 2025 | 13.50p | 13.90p | 13.90p | 13.50p | 7,194 |
| Apr 8, 2025 | 13.25p | 14.00p | 13.15p | 13.50p | 157,737 |
| Apr 7, 2025 | 13.25p | 13.50p | 13.12p | 13.25p | 182,398 |
| Apr 4, 2025 | 13.75p | 13.58p | 13.50p | 13.25p | 17,000 |
| Apr 3, 2025 | 13.75p | 13.80p | 13.50p | 13.75p | 30,343 |
| Apr 2, 2025 | 13.75p | 13.57p | 13.57p | 13.75p | 7,393 |
| Apr 1, 2025 | 14.10p | 14.00p | 13.57p | 13.75p | 129,360 |
| Mar 31, 2025 | 14.10p | 14.20p | 14.00p | 14.10p | 53,332 |
| Mar 28, 2025 | 14.25p | 14.00p | 14.00p | 14.10p | 25,000 |
| Mar 27, 2025 | 14.25p | 14.40p | 14.40p | 14.25p | 870 |
| Mar 25, 2025 | 14.50p | 14.26p | 14.00p | 14.25p | 35,283 |
| Mar 24, 2025 | 14.50p | 14.27p | 14.15p | 14.25p | 37,000 |
| Mar 21, 2025 | 14.50p | 14.70p | 14.50p | 14.50p | 17,996 |
| Mar 19, 2025 | 14.75p | 14.95p | 14.25p | 14.50p | 165,153 |
| Mar 18, 2025 | 14.75p | 14.75p | 14.68p | 14.75p | 47,071 |
| Mar 17, 2025 | 14.75p | 14.97p | 14.90p | 14.75p | 53,015 |
| Mar 13, 2025 | 14.75p | 14.70p | 14.70p | 14.75p | 450 |
| Mar 12, 2025 | 14.75p | 14.90p | 14.50p | 14.75p | 6,678 |
| Mar 11, 2025 | 14.75p | 14.90p | 14.90p | 14.75p | 40,000 |
| Mar 10, 2025 | 15.00p | 15.30p | 14.63p | 14.75p | 115,397 |
| Mar 6, 2025 | 15.00p | 15.50p | 15.15p | 15.00p | 10,872 |
| Mar 5, 2025 | 15.00p | 15.20p | 15.20p | 15.00p | 16,447 |
| Mar 4, 2025 | 15.25p | 15.00p | 15.00p | 15.00p | 10,000 |
| Feb 28, 2025 | 15.50p | 15.50p | 15.00p | 15.25p | 16,662 |
| Feb 27, 2025 | 15.50p | 15.25p | 15.00p | 15.50p | 16,500 |
| Feb 26, 2025 | 15.50p | 15.35p | 15.16p | 15.50p | 121,564 |
| Feb 24, 2025 | 14.75p | 15.50p | 15.00p | 15.25p | 235,649 |
| Feb 21, 2025 | 14.75p | 15.35p | 14.22p | 14.75p | 117,065 |
| Feb 20, 2025 | 14.75p | 14.32p | 14.32p | 14.75p | 50,000 |
| Feb 19, 2025 | 14.75p | 15.38p | 15.38p | 14.75p | 130,039 |
| Feb 18, 2025 | 14.50p | 14.80p | 14.06p | 14.50p | 134,001 |
| Feb 17, 2025 | 14.50p | 14.94p | 14.70p | 14.50p | 31,277 |
| Feb 14, 2025 | 14.50p | 14.70p | 14.25p | 14.50p | 33,199 |
| Feb 13, 2025 | 15.00p | 14.85p | 14.25p | 14.50p | 43,702 |
| Feb 12, 2025 | 15.25p | 16.00p | 14.50p | 15.00p | 45,803 |
| Feb 11, 2025 | 15.25p | 16.00p | 15.38p | 15.25p | 4,170 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.