Manx Financial Group Plc Recent Share Price (LSE:MFX)

LSE:MFX - Manx Financial Group PLC Manx Financial Group Plc
Sector: Financials, Industry: Regional Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Aug 2005	GBX	46.5	46.5	44.5	44.5	44.4964	-0.5 (-1.11%)	191,997
3 Aug 2005	GBX	46	47	45	45	44.9963	0.0 (0.0%)	209,811
2 Aug 2005	GBX	47	47	45	45	44.9963	-1 (-2.17%)	35,994
1 Aug 2005	GBX	45	47	45	46	45.9962	+1 (+2.22%)	97,290
28 Jul 2005	GBX	43	45	43	45	44.9963	+1 (+2.27%)	64,000
27 Jul 2005	GBX	42	44	42	44	43.9964	0.0 (0.0%)	5,820
26 Jul 2005	GBX	42	44	42	44	43.9964	+3 (+7.32%)	282,132
25 Jul 2005	GBX	42	42	41	41	40.9966	-1 (-2.38%)	2,297
22 Jul 2005	GBX	42	42	42	42	41.9966	0.0 (0.0%)	94,317
20 Jul 2005	GBX	40	42	40	42	41.9966	+2 (+5%)	2,500
19 Jul 2005	GBX	40	40	40	40	39.9967	-1 (-2.44%)	71,765
18 Jul 2005	GBX	40	41	40	41	40.9966	+1 (+2.50%)	12,176
14 Jul 2005	GBX	41.5	41.5	40	40	39.9967	-0.5 (-1.23%)	14,000
13 Jul 2005	GBX	41.5	41.5	40.5	40.5	40.4967	-0.47 (-1.15%)	48,908
12 Jul 2005	GBX	41.5	41.5	40.97	40.97	40.9666	-0.66 (-1.59%)	1,065
11 Jul 2005	GBX	40	41.63	40	41.63	41.6266	+0.13 (+0.31%)	7,500
8 Jul 2005	GBX	36	42	36	41.5	41.4966	+9.5 (+29.69%)	20,918
7 Jul 2005	GBX	34	34	32	32	31.9974	-3.5 (-9.86%)	2,500
6 Jul 2005	GBX	34	35.5	34	35.5	35.4971	+1.5 (+4.41%)	2,816
4 Jul 2005	GBX	31.5	34	31.5	34	33.9972	+1 (+3.03%)	5,000
28 Jun 2005	GBX	29.5	33	29.5	33	32.9973	+1 (+3.13%)	10,000
24 Jun 2005	GBX	29	32	29	32	31.9974	+3 (+10.34%)	37,900
20 Jun 2005	GBX	29	29	29	29	28.9976	-1.6 (-5.23%)	26,400
9 Jun 2005	GBX	29	30.6	29	30.6	30.5975	+0.6 (+2%)	10,000
31 May 2005	GBX	29	30	29	30	29.9975	-0.5 (-1.64%)	30,000
25 May 2005	GBX	29	30.5	29	30.5	30.4975	+4 (+15.09%)	1,000
18 May 2005	GBX	26	27.5	26	26.5	26.4978	+0.5 (+1.92%)	5,000
17 May 2005	GBX	25.5	26.5	25.5	26	25.9979	-1 (-3.70%)	18,919
9 May 2005	GBX	32	32	27	27	26.9978	-6.5 (-19.40%)	5,000
19 Apr 2005	GBX	32	33.5	32	33.5	33.4973	+2.5 (+8.06%)	1,000

Unicorn Response |