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
8 Apr 2004	GBX	29	29	29	29	28.9885	+1.5 (+5.45%)	15,000
6 Apr 2004	GBX	29	29	27.5	27.5	27.4891	+0.13 (+0.47%)	671
5 Apr 2004	GBX	29	29	27.37	27.37	27.3591	+0.37 (+1.37%)	6,322
2 Apr 2004	GBX	28.5	28.5	27	27	26.9893	-3 (-10%)	6,322
1 Apr 2004	GBX	28	30	27	30	29.9881	+1 (+3.45%)	32,000
31 Mar 2004	GBX	30	30	29	29	28.9885	-0.5 (-1.69%)	20,000
26 Mar 2004	GBX	30	30	29.5	29.5	29.4883	0.0 (0.0%)	750
24 Mar 2004	GBX	30	30	29.5	29.5	29.4883	-1.492 (-4.82%)	882
24 Mar 2004	Stock dividend of 0.00023255814 new shares for 1 existing share.
12 Feb 2004	GBX	30	31	30	31	30.9805	+1.5 (+5.08%)	5,000
9 Feb 2004	GBX	30	30	29.5	29.5	29.4814	0.0 (0.0%)	100
26 Jan 2004	GBX	30	30	29.5	29.5	29.4814	-0.5 (-1.67%)	16,000
22 Jan 2004	GBX	30	30	30	30	29.9811	+2 (+7.14%)	6,000
16 Jan 2004	GBX	30	30	28	28	27.9824	+1 (+3.70%)	2,100
7 Jan 2004	GBX	30	30	27	27	26.983	-2.76 (-9.27%)	13,018
9 Dec 2003	GBX	29	29.76	29	29.76	29.7413	+2.76 (+10.22%)	10,024
2 Dec 2003	GBX	30	30	27	27	26.983	-3 (-10%)	17,000
21 Nov 2003	GBX	29.5	30	29.5	30	29.9811	+1 (+3.45%)	9,900
14 Nov 2003	GBX	28.5	29.5	28.5	29	28.9817	-0.22 (-0.75%)	11,166
11 Nov 2003	GBX	28.5	29.22	28.5	29.22	29.2016	+1.72 (+6.25%)	28
3 Nov 2003	GBX	29	29	27.5	27.5	27.4827	-3 (-9.84%)	4,328
21 Oct 2003	GBX	29	30.5	29	30.5	30.4808	+2.5 (+8.93%)	1,613
20 Oct 2003	GBX	29	29	28	28	27.9824	+1 (+3.70%)	1,500
15 Oct 2003	GBX	28.5	28.5	27	27	26.983	0.0 (0.0%)	50,000
9 Oct 2003	GBX	28.5	28.5	27	27	26.983	0.0 (0.0%)	325,000
1 Oct 2003	GBX	30.5	30.5	27	27	26.983	-5.993 (-18.17%)	25,000
1 Oct 2003	Stock dividend of 0.00010600707 new shares for 1 existing share.
24 Sep 2003	GBX	32.5	33	32.5	33	32.9757	0.0 (0.0%)	1,000
22 Sep 2003	GBX	32.5	33	32.5	33	32.9757	+1.63 (+5.20%)	600
18 Sep 2003	GBX	32.5	32.5	31.37	31.37	31.3469	-3.13 (-9.07%)	390
9 Sep 2003	GBX	33	34.5	33	34.5	34.4746	+1.5 (+4.55%)	10,000
2 Sep 2003	GBX	34	34	33	33	32.9757	0.0 (0.0%)	10,000

Unicorn Response |