LSE - Delayed Quote GBp

Manx Financial Group PLC (MFX.L)

Compare
13.50
-0.50
(-3.57%)
As of 8:37:26 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202513.5013.5013.5013.5013.508
Jan 24, 202513.5014.5013.9014.0014.0081,032
Jan 23, 202514.5014.4713.1513.5013.50221,326
Jan 22, 202514.2514.8014.0014.5014.50102,879
Jan 21, 202514.0014.5014.5014.0014.00335
Jan 20, 202513.5014.2013.8013.7513.7549,433
Jan 17, 202514.0014.0213.5013.5013.5097,205
Jan 16, 202514.0013.5013.5014.0014.003
Jan 15, 202514.0013.5013.5014.0014.00456
Jan 14, 202514.0014.0214.0214.0014.00157
Jan 13, 202514.0014.0514.0514.0014.007,117
Jan 10, 202514.0014.0014.0014.0014.00-
Jan 9, 202514.0014.0514.0514.0014.00100
Jan 8, 202514.0014.0014.0014.0014.00-
Jan 7, 202514.0014.1014.1014.0014.006,750
Jan 6, 202513.7513.9013.8014.0014.001,320
Jan 3, 202514.0014.5013.0013.7513.7536,596
Jan 2, 202514.0014.4013.5014.0014.0071,592
Dec 31, 202414.0014.5013.5914.0014.0024,763
Dec 30, 202414.0014.5013.5014.0014.0012,070
Dec 27, 202413.7514.1013.5914.0014.00104,177
Dec 24, 202414.2514.0014.0013.7513.751
Dec 23, 202413.7513.5013.5013.7513.758
Dec 20, 202414.2513.8613.8513.7513.7569,898
Dec 19, 202414.5014.3813.5013.7513.75150,745
Dec 18, 202414.7514.8014.1514.5014.5095,030
Dec 17, 202414.7514.7514.7514.7514.75-
Dec 16, 202414.7515.0014.5014.7514.7567,367
Dec 13, 202414.7515.0014.5014.7514.7587,963
Dec 12, 202414.7515.0015.0014.7514.753
Dec 11, 202414.7514.7514.7514.7514.75-
Dec 10, 202414.7514.7514.7514.7514.75-
Dec 9, 202414.7514.5014.5014.7514.756,921
Dec 6, 202414.7514.8514.5014.7514.7531,755
Dec 5, 202414.7514.7514.7514.7514.75-
Dec 4, 202414.7514.8514.8514.7514.75349
Dec 3, 202414.7514.7514.7514.7514.75-
Dec 2, 202414.7514.5614.5614.7514.7534,000
Nov 29, 202414.7515.0014.5014.7514.7514,606
Nov 28, 202414.7514.6314.6314.7514.7552,969
Nov 27, 202414.7515.0015.0014.7514.751
Nov 26, 202414.7515.0015.0014.7514.7514
Nov 25, 202414.7515.0015.0014.7514.754
Nov 22, 202414.7514.9514.6714.7514.75170,741
Nov 21, 202414.7514.8214.5614.7514.75135,169
Nov 20, 202414.7514.7514.7514.7514.75-
Nov 19, 202414.5014.9314.1714.7514.75100,548
Nov 18, 202414.5015.0014.1714.5014.502,634
Nov 15, 202414.5014.1714.1714.5014.5010,000
Nov 14, 202414.5015.0015.0014.5014.501
Nov 13, 202414.5014.5014.5014.5014.50-
Nov 12, 202414.5014.8514.8514.5014.50390
Nov 11, 202414.2515.0014.1714.5014.5054,880
Nov 8, 202414.5014.0014.0014.2514.257,168
Nov 7, 202414.5014.5014.5014.5014.50-
Nov 6, 202414.5014.1314.0014.5014.5032,500
Nov 5, 202414.5014.5014.5014.5014.50-
Nov 4, 202414.5014.6314.0014.5014.50520
Nov 1, 202414.5015.0014.1314.5014.5041,627
Oct 31, 202414.5015.0014.0014.5014.504,467
Oct 30, 202414.5014.5014.5014.5014.50-
Oct 29, 202414.5015.0014.6514.5014.503,398
Oct 28, 202414.5015.0014.1114.5014.5037,184
Oct 25, 202414.5014.5014.5014.5014.50-
Oct 24, 202414.0014.5014.3914.0014.0017,352
Oct 23, 202414.7514.7513.5514.0014.00205,927
Oct 22, 202415.5015.5514.3314.7514.75167,000
Oct 21, 202416.2516.5015.5015.5015.5071,785
Oct 18, 202416.2516.1016.1016.0016.001,294
Oct 17, 202416.2516.1515.6216.0016.0091,352
Oct 16, 202415.7515.7515.5015.5015.50150,000
Oct 15, 202414.5015.5014.6615.7515.75215,680
Oct 14, 202414.2515.0013.8114.5014.50159,776
Oct 11, 202414.2515.0013.9914.2514.2597,010
Oct 10, 202414.0014.0013.8713.7513.75105,057
Oct 9, 202413.7513.8913.4813.7513.7581,734
Oct 8, 202413.2513.3913.0513.2513.25247,538
Oct 7, 202413.5013.5013.0013.2513.25332,879
Oct 4, 202413.5013.5013.0013.2513.25360,154
Oct 3, 202414.2514.1813.0513.5013.50726,012
Oct 2, 202414.2514.4014.0514.2514.25108,731
Oct 1, 202414.7514.8014.1514.2514.2558,965
Sep 30, 202415.0014.8914.6814.7514.75102,202
Sep 27, 202414.7514.7714.5014.7514.75449,020
Sep 26, 202415.0015.0014.5714.7514.75928,469
Sep 25, 202415.0015.5014.5015.0015.00939,815
Sep 24, 202416.0016.0014.4715.0015.00654,143
Sep 23, 202416.5016.7516.0016.0016.00179,600
Sep 20, 202417.0017.5016.5016.5016.50316,495
Sep 19, 202417.0017.5016.9817.0017.00300,418
Sep 18, 202417.0017.3816.5017.0017.00211,827
Sep 17, 202417.2517.9216.9517.0017.00225,030
Sep 16, 202416.0017.9216.5017.2517.251,391,693
Sep 13, 202415.2516.8815.4316.2516.25140,930
Sep 12, 202415.2515.5015.4315.2515.2561,416
Sep 11, 202415.2515.5014.5015.2515.25160,905
Sep 10, 202416.0015.8215.0515.2515.25302,739
Sep 9, 202416.0016.2514.5016.0016.00173,843
Sep 6, 202415.5016.3515.3516.0016.00372,124
Sep 5, 202416.2516.7415.0015.5015.50107,671
Sep 4, 202416.0016.8515.0016.2516.25218,463
Sep 3, 202417.5017.0015.2016.0016.00836,085
Sep 2, 202417.5017.5017.5017.5017.50-
Aug 30, 202417.5018.2017.5017.5017.50108,616
Aug 29, 202418.2518.3517.5017.5017.5095,769
Aug 28, 202418.5018.6517.7018.2518.2592,929
Aug 27, 202419.0018.8018.0018.5018.50226,917
Aug 23, 202419.0018.9018.6018.7518.7518,604
Aug 22, 202419.0019.2518.5018.7518.75238,370
Aug 21, 202419.0019.1718.5019.0019.0088,346
Aug 20, 202419.0019.2018.5519.0019.0096,593
Aug 19, 202419.0019.5219.0019.0019.00181,392
Aug 16, 202417.5018.5017.0018.7518.75242,205
Aug 15, 202417.5017.4016.5017.2517.2535,120
Aug 14, 202417.5017.4016.5017.2517.2574,000
Aug 13, 202417.5017.5017.5017.5017.50-
Aug 12, 202417.2518.2018.2017.2517.2510
Aug 9, 202417.2517.6017.6017.2517.2510,000
Aug 8, 202417.2516.6616.6617.2517.2594
Aug 7, 202417.2517.2217.2217.2517.2515,000
Aug 6, 202417.2517.3316.5117.2517.2575,445
Aug 5, 202418.0017.6315.8017.2517.25283,935
Aug 2, 202418.5018.3418.3418.0018.004,362
Aug 1, 202418.5018.9918.3818.0018.002,723
Jul 31, 202418.5018.5017.0518.0018.0018,591
Jul 30, 202419.0017.5017.0018.0018.00100,000
Jul 29, 202419.0019.0019.0019.0019.00-
Jul 26, 202419.0018.3318.0119.0019.0057,554
Jul 25, 202419.0019.2019.2019.0019.0010,000
Jul 24, 202419.0019.0019.0019.0019.00-
Jul 23, 202419.0019.1519.1519.0019.0020,000
Jul 22, 202419.0019.0019.0019.0019.00-
Jul 19, 202418.5018.8818.1419.0019.0013,921
Jul 18, 202419.0018.2518.2519.0019.005,838
Jul 17, 202419.0019.0018.7519.0019.0020,165
Jul 16, 202419.0018.7518.5019.0019.003,338
Jul 15, 202419.0019.1018.1419.0019.008,294
Jul 12, 202419.0018.1418.1419.0019.002,826
Jul 11, 202419.0018.9018.1419.0019.0015,195
Jul 10, 202419.0019.0019.0019.0019.00-
Jul 9, 202419.0019.0019.0019.0019.00-
Jul 8, 202419.0019.0019.0019.0019.00-
Jul 5, 202419.0018.2618.2619.0019.005,000
Jul 4, 202419.0019.0019.0019.0019.00-
Jul 3, 202419.0019.2018.1619.0019.0021,460
Jul 2, 202419.0019.0019.0019.0019.00-
Jul 1, 202419.0019.0019.0019.0019.00-
Jun 28, 202419.0019.2018.2519.0019.006,307
Jun 27, 202419.0018.9018.9019.0019.0015,375
Jun 26, 202419.0018.7018.7019.0019.007,108
Jun 25, 202419.0018.9018.7019.0019.0010,282
Jun 24, 202419.0018.9018.9019.0019.0012,463
Jun 21, 202419.0018.1418.1419.0019.001
Jun 20, 202419.0019.0019.0019.0019.00-
Jun 19, 202419.5018.5018.2519.0019.0029,878
Jun 18, 202419.5019.7019.7019.5019.505
Jun 17, 202419.5019.5019.5019.5019.50-
Jun 14, 202419.5019.5019.5019.5019.501,000
Jun 13, 202418.5019.7018.7419.5019.50103,691
Jun 12, 202418.5018.8518.8518.5018.505,000
Jun 11, 202418.5018.1518.1518.5018.5034,527
Jun 10, 202418.2518.9018.4518.5018.5055,103
Jun 7, 202419.0019.0017.1718.2518.25159,205
Jun 6, 202419.0019.0019.0019.5019.5010,000
Jun 5, 202419.0019.6919.6919.5019.50983
Jun 4, 202420.0020.1419.0019.5019.5043,436
Jun 3, 202420.0020.2619.3520.0020.009,221
May 31, 202420.0019.3519.3220.0020.0025,943
May 30, 202420.0020.7020.7020.0020.0072
May 29, 202420.0020.3319.3020.0020.0023,259
May 28, 202420.0020.7020.2020.0020.0031,241
May 24, 202420.0019.2719.1020.0020.00100,000
May 23, 202420.0020.0020.0020.0020.00-
May 22, 202420.0020.3320.2520.0020.008,185
May 21, 202420.0020.2520.2520.0020.00108
May 20, 202420.0020.4019.2720.0020.0029,788
May 17, 202420.5020.4819.0120.0020.0033,336
May 16, 2024 0.46 Dividend
May 16, 202420.5021.3719.1520.5020.5029,788
May 15, 202421.0021.9920.1621.0020.5499,305
May 14, 202421.0021.9921.5021.0020.542,650
May 13, 202420.5021.7020.1521.0020.54119,530
May 10, 202421.0020.2620.0020.5020.0640,000
May 9, 202421.0021.0021.0021.0020.54-
May 8, 202421.0021.0021.0021.0020.54-
May 7, 202421.0020.0020.0021.0020.542,370
May 3, 202421.0021.7020.7021.0020.547,501
May 2, 202421.0021.0021.0021.0020.54-
May 1, 202421.0020.7520.0021.0020.544,500
Apr 30, 202421.0021.0021.0021.0020.54-
Apr 29, 202421.0020.8020.2221.0020.5420,000
Apr 26, 202421.0020.9920.9921.0020.5417,500
Apr 25, 202421.0019.0019.0021.0020.5411,346
Apr 24, 202421.0020.2220.2221.0020.543,975
Apr 23, 202421.0020.0120.0121.0020.54100
Apr 22, 202421.0021.0021.0021.0020.54-
Apr 19, 202421.0021.0020.1121.0020.5485,000
Apr 18, 202420.5021.0020.8021.0020.5432,211
Apr 17, 202420.5019.5019.5020.5020.064,309
Apr 16, 202420.5019.5019.0020.5020.0687,507
Apr 15, 202420.5020.5020.5020.5020.06-
Apr 12, 202420.5020.9019.3120.5020.0642,010
Apr 11, 202420.5021.7020.8920.5020.069,561
Apr 10, 202421.0021.2219.0020.5020.06462,869
Apr 9, 202422.5022.2021.0021.5021.0349,898
Apr 8, 202422.5022.2021.0022.0021.5220,000
Apr 5, 202422.5022.2222.2222.0021.521,000
Apr 4, 202423.0023.5020.6022.0021.5257,752
Apr 3, 202423.0022.0021.6723.0022.5046,925
Apr 2, 202424.5025.0021.0023.0022.5099,502
Mar 28, 202424.0025.0023.2024.0023.4869,211
Mar 27, 202426.0026.6623.2524.0023.48101,707
Mar 26, 202422.5029.9022.5726.0025.44435,527
Mar 25, 202422.0023.9522.0022.5022.0172,009
Mar 22, 202422.0022.7521.3522.0021.5257,011
Mar 21, 202424.5024.1121.2522.0021.52170,090
Mar 20, 202422.5024.9722.2724.5023.97308,857
Mar 19, 202421.0022.9320.6622.5022.0179,460
Mar 18, 202421.5021.5621.5621.0020.5414,750
Mar 15, 202421.5022.0021.1621.5021.0332,266
Mar 14, 202420.0021.0020.6021.5021.0338,535
Mar 13, 202417.7520.9418.4020.0019.57117,972
Mar 12, 202417.7518.0018.0017.7517.3710,000
Mar 11, 202417.0018.0017.1717.7517.37196,922
Mar 8, 202417.0017.3916.8117.0016.6312,620
Mar 7, 202417.0016.7916.7917.0016.63938
Mar 6, 202417.0017.5017.3717.0016.6334,454
Mar 5, 202417.0017.3717.3317.0016.639,586
Mar 4, 202417.0017.3916.5117.0016.6316,299
Mar 1, 202417.2517.1316.8817.0016.6369,764
Feb 29, 202417.5017.0117.0017.2516.885,800
Feb 28, 202417.5017.0117.0017.5017.1220,866
Feb 27, 202418.2518.0017.0017.5017.1262,944
Feb 26, 202418.2517.2617.2618.2517.8510,394
Feb 23, 202418.2518.2518.2518.2517.85-
Feb 22, 202418.2518.5018.5018.2517.851,800
Feb 21, 202418.5018.5518.5518.2517.8518,647
Feb 20, 202418.5019.0019.0018.5018.102,631
Feb 19, 202419.0018.9418.9418.5018.105,252
Feb 16, 202419.0019.0019.0019.0018.59-
Feb 15, 202419.0018.7118.7119.0018.596,868
Feb 14, 202419.0019.0019.0019.0018.59-
Feb 13, 202419.0019.9718.5519.0018.5964,749
Feb 12, 202419.0019.3019.3019.0018.5963,426
Feb 9, 202419.0019.3019.3019.0018.59518
Feb 8, 202419.0019.3319.3319.0018.5994
Feb 7, 202419.0019.0019.0019.0018.59-
Feb 6, 202418.7519.8019.3019.0018.5955,066
Feb 5, 202419.5019.2519.1918.7518.3461,834
Feb 2, 202419.5019.5919.5919.5019.0815,000
Feb 1, 202419.5019.5019.5019.5019.0811,729
Jan 31, 202419.5019.5019.5019.5019.08-
Jan 30, 202419.5019.1719.1719.5019.08741
Jan 29, 202419.5019.5019.5019.5019.08-

Related Tickers

MVBF MVB Financial Corp.
19.55
+0.77%
 
MTRO.L Metro Bank Holdings PLC
94.10
-0.74%
 
STB.L Secure Trust Bank PLC
444.05
-0.88%
 
TCBI Texas Capital Bancshares, Inc.
77.45
+0.65%
 
CABK.MC CaixaBank, S.A.
5.66
-1.39%
 
CBK.DE Commerzbank AG
18.08
-0.17%
 
DBK.DE Deutsche Bank Aktiengesellschaft
18.96
-0.48%
 
NWG.L NatWest Group plc
418.80
-0.62%
 
LC LendingClub Corporation
17.04
+0.59%
 
LLOY.L Lloyds Banking Group plc
61.24
-0.94%