1. Share Prices

  2. Manx Financial Group PLC (MFX)

14.25p+0.00 (+0.00%)02 Oct 2024, 17:38
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
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
Sep 5, 202416.25p16.74p15.00p15.50p107,671
Sep 4, 202416.00p16.85p15.00p16.25p218,463
Sep 3, 202417.50p17.00p15.20p16.00p836,085
Aug 30, 202417.50p18.20p17.50p17.50p108,616
Aug 29, 202418.25p18.35p17.50p17.50p95,769
Aug 28, 202418.50p18.65p17.70p18.25p92,929
Aug 27, 202419.00p18.80p18.00p18.50p226,917
Aug 23, 202419.00p18.90p18.60p18.75p18,604
Aug 22, 202419.00p19.25p18.50p18.75p238,370
Aug 21, 202419.00p19.17p18.50p19.00p88,346
Aug 20, 202419.00p19.20p18.55p19.00p96,593
Aug 19, 202419.00p19.52p19.00p19.00p181,392
Aug 16, 202417.50p18.50p17.00p18.75p242,205
Aug 15, 202417.50p17.40p16.50p17.25p35,120
Aug 14, 202417.50p17.40p16.50p17.25p74,000
Aug 12, 202417.25p18.20p18.20p17.25p10
Aug 9, 202417.25p17.60p17.60p17.25p10,000
Aug 8, 202417.25p16.66p16.66p17.25p94
Aug 7, 202417.25p17.22p17.22p17.25p15,000
Aug 6, 202417.25p17.33p16.51p17.25p75,445
Aug 5, 202418.00p17.63p15.80p17.25p283,935
Aug 2, 202418.50p18.34p18.34p18.00p4,362
Aug 1, 202418.50p18.99p18.38p18.00p2,723
Jul 31, 202418.50p18.50p17.05p18.00p18,591
Jul 30, 202419.00p17.50p17.00p18.00p100,000
Jul 26, 202419.00p18.32p18.01p19.00p57,554
Jul 25, 202419.00p19.20p19.20p19.00p10,000
Jul 23, 202419.00p19.15p19.15p19.00p20,000
Jul 19, 202418.50p18.88p18.14p19.00p13,921
Jul 18, 202419.00p18.25p18.25p19.00p5,838
Jul 17, 202419.00p19.00p18.75p19.00p20,165
Jul 16, 202419.00p18.75p18.50p19.00p3,338
12345
Showing 1 to 50 of 206

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC113.605.58
Fidelity China Special Situations PLC233.004.25
Prudential PLC720.404.16
Coca-Cola Hbc AG2,726.003.34
Harbour Energy PLC278.602.69
Schroder Asiapacific Fund PLC561.002.56

Fallers

CompanyPrice% Chg
Energean PLC836.00-8.03
Close Brothers Group PLC371.80-7.65
Aston Martin Lagonda Global Holdings PLC108.50-7.42
Wizz Air Holdings PLC1,276.00-6.66
Jd Sports Fashion PLC140.35-6.12
Helios Towers PLC109.00-4.22