Shares Magazine
22.50p+0.30 (+1.35%)11 Jul 2025, 15:16
Manx Financial Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 22.20p | 22.20p | 22.00p | 22.50p | 35,871 |
| Jul 10, 2025 | 22.20p | 22.40p | 22.00p | 22.20p | 41,129 |
| Jul 9, 2025 | 22.50p | 22.40p | 21.11p | 22.20p | 22,265 |
| Jul 7, 2025 | 22.50p | 22.50p | 21.25p | 22.50p | 14,902 |
| Jul 4, 2025 | 22.50p | 22.44p | 22.00p | 22.50p | 61,765 |
| Jul 3, 2025 | 22.50p | 22.60p | 22.00p | 22.50p | 12,974 |
| Jul 2, 2025 | 22.50p | 22.00p | 22.00p | 22.50p | 384 |
| Jul 1, 2025 | 23.00p | 22.13p | 22.00p | 22.50p | 58,760 |
| Jun 30, 2025 | 25.00p | 24.00p | 22.00p | 23.00p | 114,060 |
| Jun 27, 2025 | 25.50p | 25.60p | 24.00p | 25.00p | 118,715 |
| Jun 26, 2025 | 25.50p | 25.59p | 24.00p | 25.50p | 90,724 |
| Jun 25, 2025 | 25.50p | 25.99p | 25.00p | 25.50p | 317,642 |
| Jun 24, 2025 | 25.50p | 25.90p | 25.30p | 25.50p | 42,325 |
| Jun 23, 2025 | 25.50p | 26.00p | 25.30p | 25.50p | 18,882 |
| Jun 20, 2025 | 25.50p | 25.15p | 25.15p | 25.50p | 29,000 |
| Jun 19, 2025 | 25.50p | 26.00p | 25.00p | 25.50p | 90,535 |
| Jun 18, 2025 | 25.50p | 26.00p | 25.15p | 25.50p | 120,350 |
| Jun 17, 2025 | 25.50p | 26.00p | 25.04p | 25.50p | 146,119 |
| Jun 16, 2025 | 25.50p | 25.88p | 25.15p | 25.50p | 41,331 |
| Jun 13, 2025 | 26.50p | 26.50p | 25.25p | 25.50p | 232,937 |
| Jun 12, 2025 | 23.00p | 28.00p | 24.00p | 26.50p | 1,295,281 |
| Jun 11, 2025 | 20.50p | 23.00p | 21.00p | 22.00p | 228,344 |
| Jun 10, 2025 | 20.50p | 21.00p | 20.13p | 20.50p | 69,079 |
| Jun 9, 2025 | 19.50p | 21.00p | 20.00p | 20.50p | 99,031 |
| Jun 6, 2025 | 19.50p | 20.00p | 19.32p | 19.50p | 80,798 |
| Jun 5, 2025 | 19.50p | 19.80p | 19.35p | 19.50p | 34,833 |
| Jun 4, 2025 | 19.50p | 19.89p | 19.32p | 19.50p | 35,570 |
| Jun 3, 2025 | 19.25p | 19.89p | 19.25p | 19.50p | 139,795 |
| Jun 2, 2025 | 19.25p | 19.49p | 19.00p | 19.25p | 46,652 |
| May 30, 2025 | 19.25p | 19.30p | 19.00p | 19.25p | 35,512 |
| May 29, 2025 | 19.25p | 19.24p | 19.00p | 19.25p | 48,464 |
| May 28, 2025 | 19.25p | 19.24p | 19.00p | 19.25p | 73,175 |
| May 27, 2025 | 19.25p | 19.50p | 19.25p | 19.25p | 106,504 |
| May 23, 2025 | 19.50p | 19.50p | 19.10p | 19.25p | 19,270 |
| May 22, 2025 | 19.50p | 19.80p | 19.13p | 19.50p | 70,154 |
| May 21, 2025 | 19.50p | 19.50p | 19.00p | 19.50p | 105,408 |
| May 20, 2025 | 20.50p | 20.50p | 19.32p | 19.50p | 96,637 |
| May 19, 2025 | 20.50p | 20.60p | 20.10p | 20.50p | 31,547 |
| May 16, 2025 | 20.50p | 20.70p | 20.00p | 20.50p | 91,620 |
| May 15, 2025 | 20.50p | 20.40p | 20.18p | 20.40p | 49,849 |
| May 14, 2025 | 20.00p | 21.00p | 20.00p | 20.50p | 163,512 |
| May 13, 2025 | 18.25p | 20.03p | 18.68p | 20.00p | 155,784 |
| May 12, 2025 | 18.00p | 19.00p | 17.90p | 18.25p | 25,244 |
| May 9, 2025 | 18.50p | 18.50p | 17.80p | 18.00p | 75,832 |
| May 8, 2025 | 18.75p | 19.00p | 18.25p | 18.50p | 189,133 |
| May 7, 2025 | 18.75p | 19.40p | 19.00p | 18.75p | 5,966 |
| May 6, 2025 | 18.00p | 19.50p | 18.00p | 18.75p | 98,411 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.