Manx Financial Group Plc Historical Data - MFX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Manx Financial Group Plc (MFX)
Manx Financial Group Plc (MFX) Historical

Manx Financial Group Plc (MFX)

19.00

0.00

(0.00%)

Closed July 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	19	19	18.5	8092	19	DE
4	0	0	19	19	18.5	9547	19	DE
12	-2	-9.52380952381	21	21	18	26239	19.69901916	DE
26	0	0	19	29.5	16.5	43601	20.96655028	DE
52	-1.5	-7.31707317073	20.5	29.5	15	51996	19.26893241	DE
156	11.75	162.068965517	7.25	29.5	7	73838	17.18540945	DE
260	10	111.111111111	9	29.5	6.25	101211	12.44597857	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	19	0	0.00	18.5	19	18.5	13921
1721320200	19	0	0.00	19	19	19	5838
1721233800	19	0	0.00	19	19	19	20165
1721147400	19	0	0.00	19	19	19	3338
1721061000	19	0	0.00	19	19	19	8294
1720801800	19	0	0.00	19	19	19	2826
1720715400	19	0	0.00	19	19	19	15195
1720629000	19	0	0.00	19	19	19	0
1720542600	19	0	0.00	19	19	19	0
1720456200	19	0	0.00	19	19	19	0
1720197000	19	0	0.00	19	19	19	5000
1720110600	19	0	0.00	19	19	19	0
1720024200	19	0	0.00	19	19	19	21460
1719937800	19	0	0.00	19	19	19	0
1719851400	19	0	0.00	19	19	19	0
1719592200	19	0	0.00	19	19	19	6307
1719505800	19	0	0.00	19	19	19	15375
1719419400	19	0	0.00	19	19	19	7108
1719333000	19	0	0.00	19	19	19	10282
1719246600	19	0	0.00	19	19	19	12463
1718987400	19	0	0.00	19	19	19	1
1718901000	19	0	0.00	19	19	19	0
1718814600	19	-0.5	-2.56	19.5	19.5	19	29878
1718728200	19.5	0	0.00	19.5	19.5	19.5	5
1718641800	19.5	0	0.00	19.5	19.5	19.5	0
1718382600	19.5	0	0.00	19.5	19.5	19.5	1000
1718296200	19.5	1	5.41	18.5	19.5	18.5	103691
1718209800	18.5	0	0.00	18.5	18.5	18.5	5000
1718123400	18.5	0	0.00	18.5	18.5	18.5	34527
1718037000	18.5	0.25	1.37	18.25	18.5	18	55103
1717777800	18.25	-1.25	-6.41	19	19.5	18.25	159205
1717691400	19.5	0	0.00	19	19.5	19	10000
1717605000	19.5	0	0.00	19	19.5	19	983
1717518600	19.5	-0.5	-2.50	20	20	19.5	43436
1717432200	20	0	0.00	20	20	20	9221
1717173000	20	0	0.00	20	20.5	20	25943
1717086600	20	0	0.00	20	20	20	72
1717000200	20	0	0.00	20	20	20	23259
1716913800	20	0	0.00	20	20	20	31241
1716568200	20	0	0.00	20	20	20	100000
1716481800	20	0	0.00	20	20	20	0
1716395400	20	0	0.00	20	20	20	8185
1716309000	20	0	0.00	20	20	20	108
1716222600	20	0	0.00	20	20	20	29788
1715963400	20	-0.5	-2.44	20.5	20.5	20	33336
1715877000	20.5	-0.5	-2.38	20.5	20.5	20.5	29788
1715790600	21	0	0.00	21	21	21	99305
1715704200	21	0	0.00	21	21	21	2650
1715617800	21	0.5	2.44	20.5	21	20.5	119530
1715358600	20.5	-0.5	-2.38	21	21	20.5	40000
1715272200	21	0	0.00	21	21	21	0
1715185800	21	0	0.00	21	21	21	0
1715099400	21	0	0.00	21	21	21	2370
1714753800	21	0	0.00	21	21	21	7501
1714667400	21	0	0.00	21	21	21	0
1714581000	21	0	0.00	21	21	21	4500
1714494600	21	0	0.00	21	21	21	0
1714408200	21	0	0.00	21	21	21	20000
1714149000	21	0	0.00	21	21	21	17500
1714062600	21	0	0.00	21	21	21	11346
1713976200	21	0	0.00	21	21	21	3975
1713889800	21	0	0.00	21	21	21	100
1713803400	21	0	0.00	21	21	21	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions