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
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
18/07/2025 22.50 22.60 22.00 22.50 27,935
17/07/2025 22.50 22.65 22.50 22.50 1,000
16/07/2025 22.50 22.65 22.50 22.50 1,000
15/07/2025 22.50 23.00 22.00 22.50 6,362
14/07/2025 22.50 22.70 22.50 22.50 2,000
11/07/2025 22.20 22.50 22.00 22.50 35,871
10/07/2025 22.20 22.40 22.00 22.20 41,129
09/07/2025 22.40 22.40 21.11 22.20 22,265
08/07/2025 22.50 22.50 21.25 22.50 14,902
07/07/2025 22.50 22.50 21.25 22.50 14,902
04/07/2025 22.50 22.50 22.00 22.50 61,765
03/07/2025 22.50 22.60 22.00 22.50 12,974
02/07/2025 22.50 22.50 22.00 22.50 384
01/07/2025 22.50 22.50 22.00 22.50 58,760
30/06/2025 24.00 24.00 22.00 23.00 114,060
27/06/2025 25.50 25.60 24.00 25.00 118,715
26/06/2025 25.50 25.59 24.00 25.50 90,724
25/06/2025 25.50 25.99 25.00 25.50 317,642
24/06/2025 25.50 25.90 25.30 25.50 42,325
23/06/2025 25.50 26.00 25.30 25.50 18,882
20/06/2025 25.50 25.50 25.15 25.50 29,000

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