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
18 Oct 2004	GBX	34	34	31	31	30.9904	-3.5 (-10.14%)	17,961
7 Oct 2004	GBX	34	34.5	34	34.5	34.4893	+2.5 (+7.81%)	750
23 Sep 2004	GBX	34	34	32	32	31.9901	+1 (+3.23%)	6,000
13 Sep 2004	GBX	33.5	33.5	31	31	30.9877	-4 (-11.43%)	10,000
3 Sep 2004	GBX	33.5	35	33.5	35	34.9861	+0.37 (+1.07%)	15,000
19 Aug 2004	GBX	33.5	34.63	33.5	34.63	34.6163	+0.13 (+0.38%)	2,500
17 Aug 2004	GBX	33	34.5	33	34.5	34.4863	+1.5 (+4.55%)	3,800
10 Aug 2004	GBX	32	33	32	33	32.9869	+0.25 (+0.76%)	3,000
6 Aug 2004	GBX	32	32.75	32	32.75	32.737	+0.91 (+2.86%)	1,500
5 Aug 2004	GBX	33	33	31.84	31.84	31.8274	0.0 (0.0%)	4,500
4 Aug 2004	GBX	33	33	31.84	31.84	31.8274	+0.2 (+0.63%)	383
28 Jul 2004	GBX	33	33	31.64	31.64	31.6274	-0.84 (-2.59%)	1,500
13 Jul 2004	GBX	33.5	33.5	32.48	32.48	32.4671	-0.52 (-1.58%)	3,085
12 Jul 2004	GBX	35	35	33	33	32.9869	-0.65 (-1.93%)	6,000
7 Jul 2004	GBX	35	35	33.65	33.65	33.6366	+0.01 (+0.03%)	1,000
6 Jul 2004	GBX	35	35	33.64	33.64	33.6266	0.0 (0.0%)	2,000
29 Jun 2004	GBX	35	35	33.64	33.64	33.6266	+0.14 (+0.42%)	4,884
17 Jun 2004	GBX	35	35	33.5	33.5	33.4867	0.0 (0.0%)	3,000
10 Jun 2004	GBX	35	35	33.5	33.5	33.4867	-2.5 (-6.94%)	7,000
4 Jun 2004	GBX	35	36	35	36	35.9857	+2.5 (+7.46%)	2,000
3 Jun 2004	GBX	35	35	33.5	33.5	33.4867	-1 (-2.90%)	600
25 May 2004	GBX	36	36	34.5	34.5	34.4863	0.0 (0.0%)	3,415
20 May 2004	GBX	36	36	34.5	34.5	34.4863	-2.86 (-7.66%)	5,100
11 May 2004	GBX	36	37.36	36	37.36	37.3452	+2.86 (+8.29%)	7,485
10 May 2004	GBX	36	36	34.5	34.5	34.4863	0.0 (0.0%)	48,113
7 May 2004	GBX	36	36	34.5	34.5	34.4863	-1.86 (-5.12%)	1,420
6 May 2004	GBX	35	36.36	35	36.36	36.3456	+2.86 (+8.54%)	21,800
5 May 2004	GBX	35	35	33.5	33.5	33.4867	+0.5 (+1.52%)	19,092
4 May 2004	GBX	31	35	31	33	32.9869	+2 (+6.45%)	110,978
30 Apr 2004	GBX	29	31	29	31	30.9877	+2 (+6.90%)	98,770

Unicorn Response |