livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Manx Financial Group - (MFX) share price history


Manx Financial Group share priceMFX share price tradesMFX Fundamentals watchlistADD to watchlist
Manx Financial Group - (MFX) share price history
Date Open High Low Close Volume
01/04/2020 6.99 7.00 6.99 7.00 32,970
31/03/2020 6.90 7.90 6.90 7.00 13,258
30/03/2020 7.00 7.00 7.00 7.00 0
27/03/2020 6.88 7.90 6.88 7.00 26,839
26/03/2020 7.25 7.25 7.25 7.25 0
25/03/2020 7.25 7.25 7.25 7.25 0
24/03/2020 7.50 8.00 7.25 7.25 125,000
23/03/2020 7.00 7.00 6.75 6.75 25,000
20/03/2020 7.20 7.20 6.50 6.50 55,000
19/03/2020 7.00 7.25 7.00 7.25 10,000
18/03/2020 6.37 7.25 6.37 7.25 20,000
17/03/2020 7.50 7.50 7.50 7.50 0
16/03/2020 7.20 8.00 7.00 7.50 444,209
13/03/2020 8.80 8.80 7.60 8.25 35,205
12/03/2020 8.50 8.80 8.00 8.25 38,084
11/03/2020 8.50 8.50 8.50 8.50 0
10/03/2020 8.50 8.80 8.50 8.50 11,363
09/03/2020 8.50 8.80 8.50 8.50 28,250
05/03/2020 9.00 9.00 9.00 9.00 0
04/03/2020 9.50 9.50 8.50 9.00 246,342
03/03/2020 9.95 9.95 9.50 9.50 12,500
02/03/2020 9.99 10.00 9.20 9.50 77,775
28/02/2020 9.62 9.62 8.66 9.25 121,244
27/02/2020 9.75 9.75 9.75 9.75 0
26/02/2020 10.10 10.10 9.75 9.75 87,500
25/02/2020 10.49 10.53 9.50 9.75 155,892
24/02/2020 9.22 11.00 9.22 10.25 139,420
21/02/2020 9.50 10.00 9.20 9.50 67,949
20/02/2020 9.00 9.40 8.63 9.00 90,500
19/02/2020 8.80 8.90 8.57 8.63 115,000

Manx Financial Group - (MFX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices