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
01/09/2025 37.50 37.70 36.00 36.50 244,053
29/08/2025 39.45 39.45 36.25 37.50 259,502
28/08/2025 37.80 39.70 37.80 39.50 439,953
27/08/2025 37.50 38.00 37.15 37.50 91,295
26/08/2025 36.50 37.80 36.00 37.50 121,582
22/08/2025 34.50 37.00 34.15 36.50 308,503
21/08/2025 33.65 35.00 33.65 34.50 146,139
20/08/2025 31.50 33.85 31.17 33.00 230,460
19/08/2025 31.50 31.90 31.01 31.50 94,094
18/08/2025 31.50 32.00 31.00 31.50 134,827
15/08/2025 31.50 32.00 30.00 31.50 245,324
14/08/2025 31.50 32.33 31.05 32.00 182,022
13/08/2025 32.50 32.70 31.40 31.50 228,174
12/08/2025 31.05 33.00 31.05 32.50 385,864
11/08/2025 31.00 31.77 30.50 31.00 83,726
08/08/2025 31.00 31.77 30.00 31.00 83,202
07/08/2025 29.50 31.80 29.42 31.00 162,734
06/08/2025 29.00 29.80 28.36 29.50 88,105
05/08/2025 29.00 29.20 28.00 29.00 152,222
04/08/2025 30.00 30.70 28.00 29.00 406,906
01/08/2025 30.50 31.00 29.00 30.00 433,967
31/07/2025 31.00 31.67 29.00 30.50 231,762
30/07/2025 31.00 31.38 30.00 31.00 101,073
29/07/2025 31.00 32.00 30.00 31.00 676,790
28/07/2025 27.00 31.60 27.00 31.00 1,521,220
25/07/2025 26.00 28.00 25.33 27.00 262,703
24/07/2025 25.00 27.00 24.13 26.00 333,720
23/07/2025 24.50 25.40 23.00 24.00 189,940
22/07/2025 22.50 22.65 22.10 22.50 52,081
21/07/2025 22.50 22.65 22.10 22.50 52,081

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