1. Share Prices

  2. Manx Financial Group PLC (MFX)

14.75p+0.00 (+0.00%)22 Nov 2024, 12:14
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
Nov 22, 202414.75p14.95p14.67p14.75p170,741
Nov 21, 202414.75p14.82p14.55p14.75p135,169
Nov 19, 202414.50p14.93p14.17p14.75p100,548
Nov 18, 202414.50p15.00p14.17p14.50p2,634
Nov 15, 202414.50p14.17p14.17p14.50p10,000
Nov 14, 202414.50p15.00p15.00p14.50p1
Nov 12, 202414.50p14.85p14.85p14.50p390
Nov 11, 202414.25p15.00p14.17p14.50p54,880
Nov 8, 202414.50p14.00p14.00p14.25p7,168
Nov 6, 202414.50p14.13p14.00p14.50p32,500
Nov 4, 202414.50p14.63p14.00p14.50p520
Nov 1, 202414.50p15.00p14.13p14.50p41,627
Oct 31, 202414.50p15.00p14.00p14.50p4,467
Oct 29, 202414.50p15.00p14.65p14.50p3,398
Oct 28, 202414.50p15.00p14.11p14.50p37,184
Oct 24, 202414.00p15.00p15.00p15.00p34,006
Oct 23, 202414.75p14.75p13.55p14.00p205,927
Oct 22, 202415.50p15.55p14.33p14.75p167,000
Oct 21, 202416.25p16.50p15.50p15.50p71,785
Oct 18, 202416.25p16.10p16.10p16.00p1,294
Oct 17, 202416.25p16.15p15.62p16.00p91,352
Oct 16, 202415.75p15.75p15.50p15.50p150,000
Oct 15, 202414.50p15.50p14.66p15.75p215,680
Oct 14, 202414.25p15.00p13.81p14.50p159,776
Oct 11, 202414.25p15.00p13.99p14.25p97,010
Oct 10, 202414.00p14.00p13.87p13.75p105,057
Oct 9, 202413.75p13.89p13.48p13.75p81,734
Oct 8, 202413.25p13.39p13.05p13.25p247,538
Oct 7, 202413.50p13.50p13.00p13.25p332,879
Oct 4, 202413.50p13.50p13.00p13.25p360,154
Oct 3, 202414.25p14.18p13.05p13.50p726,012
Oct 2, 202414.25p14.40p14.05p14.25p108,731
Oct 1, 202414.75p14.80p14.15p14.25p58,965
Sep 30, 202415.00p14.89p14.68p14.75p102,202
Sep 27, 202414.75p14.77p14.50p14.75p449,020
Sep 26, 202415.00p15.00p14.57p14.75p928,469
Sep 25, 202415.00p15.50p14.50p15.00p939,815
Sep 24, 202416.00p16.00p14.47p15.00p654,143
Sep 23, 202416.50p16.75p16.00p16.00p179,600
Sep 20, 202417.00p17.50p16.50p16.50p316,495
Sep 19, 202417.00p17.50p16.98p17.00p300,418
Sep 18, 202417.00p17.38p16.50p17.00p211,827
Sep 17, 202417.25p17.93p16.95p17.00p225,030
Sep 16, 202416.00p17.93p16.50p17.25p1,391,693
Sep 13, 202415.25p16.88p15.43p16.25p140,930
Sep 12, 202415.25p15.50p15.43p15.25p61,416
Sep 11, 202415.25p15.50p14.50p15.25p160,905
Sep 10, 202416.00p15.82p15.05p15.25p302,739
Sep 9, 202416.00p16.25p14.50p16.00p173,843
Sep 6, 202415.50p16.35p15.36p16.00p372,124
12345
Showing 1 to 50 of 207

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.