Shares Magazine
19.00p-0.25 (-1.30%)30 May 2025, 10:52
Manx Financial Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 15.50p | 16.00p | 15.00p | 15.25p | 56,883 |
| Feb 6, 2025 | 15.50p | 15.70p | 15.00p | 15.50p | 6,996 |
| Feb 5, 2025 | 15.50p | 15.70p | 15.00p | 15.50p | 58,482 |
| Feb 4, 2025 | 15.50p | 16.00p | 16.00p | 15.50p | 25 |
| Feb 3, 2025 | 15.50p | 15.20p | 14.50p | 15.50p | 112,502 |
| Jan 31, 2025 | 15.50p | 15.50p | 15.10p | 15.50p | 69,399 |
| Jan 30, 2025 | 14.75p | 16.00p | 14.80p | 15.50p | 405,204 |
| Jan 29, 2025 | 14.50p | 14.90p | 14.75p | 14.75p | 39,665 |
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 |
|---|---|---|
| M&G PLC | 237.80 | 5.97 |
| W.A.G Payment Solutions PLC | 68.60 | 5.86 |
| Alpha Group International PLC | 3,157.39 | 3.35 |
| Greencore Group PLC | 224.00 | 2.75 |
| Hochschild Mining PLC | 280.60 | 2.63 |
| Drax Group PLC | 658.08 | 2.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harworth Group PLC | 169.74 | -3.28 |
| Ferrexpo PLC | 54.30 | -2.34 |
| British Land Company PLC | 387.00 | -2.12 |
| Raspberry Pi Holdings PLC | 540.00 | -2.17 |
| Ssp Group PLC | 164.70 | -1.50 |
| Workspace Group PLC | 413.50 | -1.55 |