Manx Financial Group PLC (MFX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:13PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 21.00 | 21.70 | 20.70 | 21.00 | 21.00 | 7,501 |
| May 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 01, 2024 | 21.00 | 20.75 | 20.00 | 21.00 | 21.00 | 4,500 |
| Apr 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 29, 2024 | 21.00 | 20.80 | 20.22 | 21.00 | 21.00 | 20,000 |
| Apr 26, 2024 | 21.00 | 20.99 | 20.99 | 21.00 | 21.00 | 17,500 |
| Apr 25, 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 21.00 | 11,346 |
| Apr 24, 2024 | 21.00 | 20.22 | 20.22 | 21.00 | 21.00 | 3,975 |
| Apr 23, 2024 | 21.00 | 20.01 | 20.01 | 21.00 | 21.00 | 100 |
| Apr 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 19, 2024 | 21.00 | 21.00 | 20.11 | 21.00 | 21.00 | 85,000 |
| Apr 18, 2024 | 20.50 | 21.00 | 20.80 | 21.00 | 21.00 | 32,211 |
| Apr 17, 2024 | 20.50 | 19.50 | 19.50 | 20.50 | 20.50 | 4,309 |
| Apr 16, 2024 | 20.50 | 19.50 | 19.00 | 20.50 | 20.50 | 87,507 |
| Apr 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Apr 12, 2024 | 20.50 | 20.90 | 19.31 | 20.50 | 20.50 | 42,010 |
| Apr 11, 2024 | 20.50 | 21.70 | 20.89 | 20.50 | 20.50 | 9,561 |
| Apr 10, 2024 | 21.00 | 21.22 | 19.00 | 20.50 | 20.50 | 462,869 |
| Apr 09, 2024 | 22.50 | 22.20 | 21.00 | 21.50 | 21.50 | 49,898 |
| Apr 08, 2024 | 22.50 | 22.20 | 21.00 | 22.00 | 22.00 | 20,000 |
| Apr 05, 2024 | 22.50 | 22.22 | 22.22 | 22.00 | 22.00 | 1,000 |
| Apr 04, 2024 | 23.00 | 23.50 | 20.60 | 22.00 | 22.00 | 57,752 |
| Apr 03, 2024 | 23.00 | 22.00 | 21.67 | 23.00 | 23.00 | 46,925 |
| Apr 02, 2024 | 24.50 | 25.00 | 21.00 | 23.00 | 23.00 | 99,502 |
| Mar 28, 2024 | 24.00 | 25.00 | 23.20 | 24.00 | 24.00 | 69,211 |
| Mar 27, 2024 | 26.00 | 26.66 | 23.25 | 24.00 | 24.00 | 101,707 |
| Mar 26, 2024 | 22.50 | 29.90 | 22.57 | 26.00 | 26.00 | 435,527 |
| Mar 25, 2024 | 22.00 | 23.95 | 22.00 | 22.50 | 22.50 | 72,009 |
| Mar 22, 2024 | 22.00 | 22.75 | 21.35 | 22.00 | 22.00 | 57,011 |
| Mar 21, 2024 | 24.50 | 24.11 | 21.25 | 22.00 | 22.00 | 170,090 |
| Mar 20, 2024 | 22.50 | 24.97 | 22.27 | 24.50 | 24.50 | 308,857 |
| Mar 19, 2024 | 21.00 | 22.93 | 20.66 | 22.50 | 22.50 | 79,460 |
| Mar 18, 2024 | 21.50 | 21.56 | 21.56 | 21.00 | 21.00 | 14,750 |
| Mar 15, 2024 | 21.50 | 22.00 | 21.16 | 21.50 | 21.50 | 32,266 |
| Mar 14, 2024 | 20.00 | 21.00 | 20.60 | 21.50 | 21.50 | 38,535 |
| Mar 13, 2024 | 17.75 | 20.94 | 18.40 | 20.00 | 20.00 | 117,972 |
| Mar 12, 2024 | 17.75 | 18.00 | 18.00 | 17.75 | 17.75 | 10,000 |
| Mar 11, 2024 | 17.00 | 18.00 | 17.17 | 17.75 | 17.75 | 196,922 |
| Mar 08, 2024 | 17.00 | 17.39 | 16.81 | 17.00 | 17.00 | 12,620 |
| Mar 07, 2024 | 17.00 | 16.79 | 16.79 | 17.00 | 17.00 | 938 |
| Mar 06, 2024 | 17.00 | 17.50 | 17.37 | 17.00 | 17.00 | 34,454 |
| Mar 05, 2024 | 17.00 | 17.37 | 17.33 | 17.00 | 17.00 | 9,586 |
| Mar 04, 2024 | 17.00 | 17.39 | 16.51 | 17.00 | 17.00 | 16,299 |
| Mar 01, 2024 | 17.25 | 17.13 | 16.88 | 17.00 | 17.00 | 69,764 |
| Feb 29, 2024 | 17.50 | 17.01 | 17.00 | 17.25 | 17.25 | 5,800 |
| Feb 28, 2024 | 17.50 | 17.01 | 17.00 | 17.50 | 17.50 | 20,866 |
| Feb 27, 2024 | 18.25 | 18.00 | 17.00 | 17.50 | 17.50 | 62,944 |
| Feb 26, 2024 | 18.25 | 17.26 | 17.26 | 18.25 | 18.25 | 10,394 |
| Feb 23, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Feb 22, 2024 | 18.25 | 18.50 | 18.50 | 18.25 | 18.25 | 1,800 |
| Feb 21, 2024 | 18.50 | 18.55 | 18.55 | 18.25 | 18.25 | 18,647 |
| Feb 20, 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 2,631 |
| Feb 19, 2024 | 19.00 | 18.94 | 18.94 | 18.50 | 18.50 | 5,252 |
| Feb 16, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 15, 2024 | 19.00 | 18.71 | 18.71 | 19.00 | 19.00 | 6,868 |
| Feb 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 13, 2024 | 19.00 | 19.97 | 18.55 | 19.00 | 19.00 | 64,749 |
| Feb 12, 2024 | 19.00 | 19.30 | 19.30 | 19.00 | 19.00 | 63,426 |
| Feb 09, 2024 | 19.00 | 19.30 | 19.30 | 19.00 | 19.00 | 518 |
| Feb 08, 2024 | 19.00 | 19.33 | 19.33 | 19.00 | 19.00 | 94 |
| Feb 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Feb 06, 2024 | 18.75 | 19.80 | 19.30 | 19.00 | 19.00 | 55,066 |
| Feb 05, 2024 | 19.50 | 19.25 | 19.19 | 18.75 | 18.75 | 61,834 |
| Feb 02, 2024 | 19.50 | 19.59 | 19.59 | 19.50 | 19.50 | 15,000 |
| Feb 01, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 11,729 |
| Jan 31, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jan 30, 2024 | 19.50 | 19.17 | 19.17 | 19.50 | 19.50 | 741 |
| Jan 29, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Jan 26, 2024 | 19.50 | 19.90 | 19.90 | 19.50 | 19.50 | 2,500 |
| Jan 25, 2024 | 18.75 | 19.50 | 18.52 | 19.50 | 19.50 | 131,946 |
| Jan 24, 2024 | 19.00 | 18.77 | 18.77 | 18.75 | 18.75 | 5,353 |
| Jan 23, 2024 | 19.00 | 18.75 | 18.72 | 19.00 | 19.00 | 6,173 |
| Jan 22, 2024 | 19.00 | 19.65 | 19.65 | 19.00 | 19.00 | 2,478 |
| Jan 19, 2024 | 19.00 | 19.70 | 18.70 | 19.00 | 19.00 | 20,221 |
| Jan 18, 2024 | 19.00 | 19.70 | 18.71 | 19.00 | 19.00 | 8,233 |
| Jan 17, 2024 | 19.50 | 19.71 | 18.67 | 19.00 | 19.00 | 66,989 |
| Jan 16, 2024 | 17.25 | 20.00 | 17.89 | 19.50 | 19.50 | 253,329 |
| Jan 15, 2024 | 17.89 | 17.89 | 17.89 | 17.25 | 17.25 | 1,103 |
| Jan 12, 2024 | 16.25 | 17.90 | 16.13 | 17.25 | 17.25 | 102,520 |
| Jan 11, 2024 | 15.75 | 16.00 | 15.65 | 16.25 | 16.25 | 37,920 |
| Jan 10, 2024 | 15.50 | 15.99 | 15.84 | 15.75 | 15.75 | 19,867 |
| Jan 09, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 08, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jan 05, 2024 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | 169,206 |
| Jan 04, 2024 | 15.50 | 15.88 | 15.30 | 15.50 | 15.50 | 51,295 |
| Jan 03, 2024 | 15.25 | 15.30 | 15.27 | 15.25 | 15.25 | 30,648 |
| Jan 02, 2024 | 15.50 | 15.32 | 15.00 | 15.25 | 15.25 | 33,307 |
| Dec 29, 2023 | 15.00 | 15.32 | 15.29 | 15.25 | 15.25 | 31,304 |
| Dec 28, 2023 | 16.00 | 15.25 | 15.00 | 15.00 | 15.00 | 40,000 |
| Dec 27, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 22, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 21, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 20, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 19, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 18, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 15, 2023 | 16.25 | 15.55 | 15.51 | 16.00 | 16.00 | 18,000 |
| Dec 14, 2023 | 16.25 | 15.62 | 15.62 | 16.25 | 16.25 | 17,405 |
| Dec 13, 2023 | 16.25 | 16.30 | 16.30 | 16.25 | 16.25 | 234 |
| Dec 12, 2023 | 16.25 | 15.62 | 15.62 | 16.25 | 16.25 | 28,639 |
| Dec 11, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.