Manx Financial Group PLC MFX
LSE · Vereinigtes Königreich · Finanzen
GBp 23,000,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 23,00 | 0,00 % | GBp 23,85 | GBp 24,00 | GBp 22,60 | 89,51K |
| 2026-09-30 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,85 | GBp 22,55 | 132,39K |
| 2026-09-29 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,00 | GBp 23,00 | 0 |
| 2026-09-28 | GBp 23,00 | -2,13 % | GBp 23,50 | GBp 24,00 | GBp 20,65 | 432,28K |
| 2026-09-25 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,36 | GBp 22,75 | 36,12K |
| 2026-09-24 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 35,91K |
| 2026-09-23 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 16,94K |
| 2026-09-22 | GBp 23,50 | -4,08 % | GBp 24,50 | GBp 25,00 | GBp 23,00 | 83,92K |
| 2026-09-21 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 233 |
| 2026-09-18 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,65 | GBp 24,20 | 8,59K |
| 2026-09-17 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,20 | GBp 24,20 | 250 |
| 2026-09-16 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,20 | GBp 24,06 | 193 |
| 2026-09-15 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 26,00 | GBp 24,00 | 6,99K |
| 2026-09-14 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 39,29K |
| 2026-09-11 | GBp 24,50 | +2,08 % | GBp 24,50 | GBp 25,00 | GBp 24,75 | 80,48K |
| 2026-09-10 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 25,00 | 51 |
| 2026-09-09 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,04 | GBp 23,02 | 66,10K |
| 2026-09-08 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,20 | GBp 23,25 | 8,48K |
| 2026-09-07 | GBp 24,00 | -5,88 % | GBp 25,50 | GBp 26,00 | GBp 23,25 | 98,90K |
| 2026-09-04 | GBp 25,50 | +6,25 % | GBp 24,50 | GBp 27,00 | GBp 25,00 | 287,94K |
| 2026-09-03 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,92 | GBp 23,02 | 9,21K |
| 2026-09-02 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,00 | GBp 23,00 | 61,28K |
| 2026-09-01 | GBp 24,00 | -4,00 % | GBp 25,00 | GBp 26,00 | GBp 23,25 | 22,85K |
| 2026-08-28 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,80 | GBp 24,00 | 1,72K |
| 2026-08-27 | GBp 25,00 | -1,96 % | GBp 25,50 | GBp 26,00 | GBp 24,00 | 29,42K |
| 2026-08-26 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 25,47K |
| 2026-08-25 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,80 | GBp 25,00 | 31,47K |
| 2026-08-24 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 24,75 | 89,65K |
| 2026-08-21 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 26,00 | GBp 25,00 | 129,26K |
| 2026-08-20 | GBp 25,50 | +2,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 36,01K |
| 2026-08-19 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 24,63 | GBp 24,63 | 15,00K |
| 2026-08-18 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,50 | GBp 24,00 | 42,16K |
| 2026-08-17 | GBp 25,00 | +2,04 % | GBp 24,50 | GBp 25,00 | GBp 24,60 | 24,34K |
| 2026-08-14 | GBp 24,50 | +2,08 % | GBp 24,00 | GBp 25,00 | GBp 24,00 | 49,13K |
| 2026-08-13 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,12 | 26,59K |
| 2026-08-12 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 23,12 | GBp 23,10 | 1,74K |
| 2026-08-11 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 24,60 | 37 |
| 2026-08-10 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,50 | 15,22K |
| 2026-08-07 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,00 | GBp 24,00 | 0 |
| 2026-08-06 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,50 | 1,56K |
| 2026-08-05 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,45 | GBp 23,00 | 90,13K |
| 2026-08-04 | GBp 24,00 | -2,04 % | GBp 24,50 | GBp 24,69 | GBp 23,97 | 50,08K |
| 2026-08-03 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,74 | GBp 24,74 | 60 |
| 2026-07-31 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,50 | GBp 24,50 | 0 |
| 2026-07-30 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 24,00 | GBp 24,00 | 25,39K |
| 2026-07-29 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 34,46K |
| 2026-07-28 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 110,38K |
| 2026-07-27 | GBp 24,50 | -3,92 % | GBp 25,50 | GBp 27,00 | GBp 24,00 | 86,96K |
| 2026-07-24 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,60 | GBp 25,60 | 15,61K |
| 2026-07-23 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,50 | GBp 25,13 | 16,92K |
| 2026-07-22 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 27,00 | GBp 24,00 | 235 |
| 2026-07-21 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 24,00 | GBp 24,00 | 9 |
| 2026-07-20 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 27,00 | GBp 24,75 | 636 |
| 2026-07-17 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,14 | GBp 25,14 | 588 |
| 2026-07-16 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,50 | GBp 24,94 | 100,00K |
| 2026-07-15 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 24,97 | GBp 24,00 | 10,41K |
| 2026-07-14 | GBp 25,50 | -1,92 % | GBp 26,00 | GBp 25,20 | GBp 24,00 | 30,26K |
| 2026-07-13 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 27,00 | GBp 25,00 | 42,68K |
| 2026-07-10 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,00 | GBp 26,00 | 0 |
| 2026-07-09 | GBp 26,00 | 0,00 % | GBp 26,00 | GBp 26,95 | GBp 26,40 | 895 |
| 2026-07-08 | GBp 26,00 | -4,76 % | GBp 27,30 | GBp 27,00 | GBp 26,00 | 66,61K |
| 2026-07-07 | GBp 27,30 | -2,50 % | GBp 28,00 | GBp 29,00 | GBp 26,32 | 55,92K |
| 2026-07-06 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 39,48K |
| 2026-07-03 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 28,00 | GBp 28,00 | 0 |
| 2026-07-02 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 1,04K |
| 2026-07-01 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 27,00 | GBp 27,00 | 68 |
| 2026-06-30 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 27,40 | GBp 27,35 | 28,81K |
| 2026-06-29 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 21,78K |
| 2026-06-26 | GBp 28,00 | +1,82 % | GBp 27,50 | GBp 29,00 | GBp 26,50 | 172,77K |
| 2026-06-25 | GBp 27,50 | 0,00 % | GBp 27,50 | GBp 28,00 | GBp 27,05 | 103,13K |
| 2026-06-24 | GBp 27,50 | +5,77 % | GBp 26,00 | GBp 28,00 | GBp 26,90 | 119,76K |
| 2026-06-23 | GBp 26,00 | +4,00 % | GBp 25,00 | GBp 27,00 | GBp 25,16 | 111,68K |
| 2026-06-22 | GBp 25,00 | +8,70 % | GBp 23,00 | GBp 26,00 | GBp 22,00 | 217,02K |
| 2026-06-19 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 23,75 | GBp 22,55 | 106,49K |
| 2026-06-18 | GBp 23,00 | -4,17 % | GBp 24,00 | GBp 24,00 | GBp 22,00 | 223,35K |
| 2026-06-17 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,00 | GBp 23,00 | 177,86K |
| 2026-06-16 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,06 | 4,85K |
| 2026-06-15 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,90 | 1,14K |
| 2026-06-12 | GBp 24,00 | +2,13 % | GBp 23,50 | GBp 25,00 | GBp 23,00 | 67,49K |
| 2026-06-11 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,67 | GBp 23,10 | 8,80K |
| 2026-06-10 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,70 | GBp 23,70 | 5,00K |
| 2026-06-09 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,90 | GBp 23,10 | 20,78K |
| 2026-06-08 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 404 |
| 2026-06-05 | GBp 23,50 | -4,08 % | GBp 24,50 | GBp 25,00 | GBp 22,91 | 74,49K |
| 2026-06-04 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,11 | 3,89K |
| 2026-06-03 | GBp 24,50 | 0,00 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 37,48K |
| 2026-06-02 | GBp 24,50 | -2,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 138,25K |
| 2026-06-01 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 26,00 | GBp 24,00 | 8,68K |
| 2026-05-29 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,20 | GBp 23,50 | 69,51K |
| 2026-05-28 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,20 | GBp 25,15 | 94,63K |