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
20/09/2019 8.50 9.25 8.30 8.88 401,000
19/09/2019 8.50 8.50 8.30 8.50 343
18/09/2019 8.00 9.00 8.00 8.50 190,979
17/09/2019 7.75 8.25 7.75 8.00 278,132
16/09/2019 7.75 7.79 7.50 7.75 23,423
13/09/2019 7.75 7.75 7.62 7.75 11,890
12/09/2019 8.00 8.24 7.52 7.75 44,468
04/09/2019 8.25 8.30 8.25 8.25 2,259
03/09/2019 8.00 8.50 7.50 8.25 97,412
30/08/2019 8.00 8.50 8.00 8.50 10,000
27/08/2019 8.25 8.25 7.75 8.00 10,000
19/08/2019 8.25 8.25 7.75 8.25 322
16/08/2019 8.25 8.25 7.75 8.25 8,291
15/08/2019 8.38 8.38 7.50 8.25 62,505
13/08/2019 8.38 8.45 8.38 8.38 11,841
12/08/2019 8.50 8.50 8.00 8.38 10,000
09/08/2019 8.50 8.50 8.00 8.50 36,414
08/08/2019 8.75 8.75 8.50 8.50 0
06/08/2019 9.00 9.00 8.50 8.75 89,267
05/08/2019 9.00 9.00 8.51 9.00 53,540
01/08/2019 9.00 9.00 8.52 9.00 58,018
30/07/2019 9.00 9.00 8.52 9.00 10,000
26/07/2019 8.75 9.00 8.51 9.00 86,332
19/07/2019 9.00 9.00 8.50 8.75 70,453
18/07/2019 9.00 9.00 8.55 9.00 3,284
15/07/2019 9.25 9.25 9.00 9.00 85,666
12/07/2019 9.38 9.38 9.03 9.25 43,606
11/07/2019 9.25 9.40 9.03 9.38 140,000
04/07/2019 9.60 9.60 9.20 9.50 2,060
03/07/2019 9.70 9.70 9.25 9.60 27,470

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