1. Share Prices

  2. Manx Financial Group PLC (MFX)

14.02p+0.02 (+0.16%)14 Jan 2025, 09:27
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
Jan 13, 202514.00p14.05p14.05p14.00p7,117
Jan 9, 202514.00p14.05p14.05p14.00p100
Jan 7, 202514.00p14.10p14.10p14.00p6,750
Jan 6, 202513.75p13.90p13.80p14.00p1,320
Jan 3, 202514.00p14.50p13.00p13.75p36,596
Jan 2, 202514.00p14.40p13.50p14.00p71,592
Dec 31, 202414.00p14.50p13.59p14.00p24,763
Dec 30, 202414.00p14.50p13.50p14.00p12,070
Dec 27, 202413.75p14.10p13.59p14.00p104,177
Dec 24, 202414.25p14.00p14.00p13.75p1
Dec 23, 202413.75p13.50p13.50p13.75p8
Dec 20, 202414.25p13.86p13.85p13.75p69,898
Dec 19, 202414.50p14.38p13.50p13.75p150,745
Dec 18, 202414.75p14.80p14.15p14.50p95,030
Dec 16, 202414.75p15.00p14.50p14.75p67,367
Dec 13, 202414.75p15.00p14.50p14.75p87,963
Dec 12, 202414.75p15.00p15.00p14.75p3
Dec 9, 202414.75p14.50p14.50p14.75p6,921
Dec 6, 202414.75p14.85p14.50p14.75p31,755
Dec 4, 202414.75p14.85p14.85p14.75p349
Dec 2, 202414.75p14.55p14.55p14.75p34,000
Nov 29, 202414.75p15.00p14.50p14.75p14,606
Nov 28, 202414.75p14.63p14.63p14.75p52,969
Nov 27, 202414.75p15.00p15.00p14.75p1
Nov 26, 202414.75p15.00p15.00p14.75p14
Nov 25, 202414.75p15.00p15.00p14.75p4
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
12345
Showing 1 to 50 of 214

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC346.5012.87
Ocado Group PLC295.209.33
Persimmon PLC1,118.505.92
Integrafin Holdings PLC341.006.07
International Workplace Group PLC155.104.37
Ashtead Group PLC5,050.003.78