Man Group (EMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Man Group

Date Open High Low Close* Volume
06/01/2017 125.80p 126.70p 123.20p 124.20p 4682540
05/01/2017 124.90p 126.70p 124.70p 126.00p 6347851
04/01/2017 121.40p 125.24p 121.40p 124.00p 8596705
03/01/2017 118.20p 121.00p 118.20p 121.00p 9554420
30/12/2016 118.90p 119.03p 117.60p 118.30p 1890606
29/12/2016 120.10p 120.70p 118.10p 118.70p 4633487
28/12/2016 120.70p 120.70p 119.30p 120.30p 2776930
23/12/2016 120.40p 122.10p 120.27p 120.60p 1057386
22/12/2016 120.90p 122.00p 120.40p 121.00p 2579279
21/12/2016 120.90p 121.80p 120.30p 121.00p 4090328
20/12/2016 120.10p 121.30p 119.50p 120.90p 3319238
19/12/2016 122.00p 122.50p 119.90p 120.10p 2861211
16/12/2016 119.80p 121.70p 119.50p 121.00p 5584018
15/12/2016 118.00p 120.70p 117.40p 120.30p 7619455
14/12/2016 118.90p 119.00p 117.30p 118.30p 8854177
13/12/2016 117.00p 118.92p 115.00p 118.70p 8966010
12/12/2016 114.90p 117.50p 113.70p 116.50p 6781564
09/12/2016 114.60p 115.14p 113.70p 114.50p 3848383
08/12/2016 114.70p 115.20p 113.30p 114.30p 5712492
07/12/2016 113.50p 114.40p 112.70p 114.40p 11042546
06/12/2016 112.50p 112.80p 111.90p 112.80p 7571398
05/12/2016 113.90p 114.40p 112.20p 112.70p 13970754
02/12/2016 114.00p 115.00p 112.60p 114.30p 4047044
01/12/2016 113.40p 115.70p 112.60p 115.40p 7767410
30/11/2016 116.40p 116.90p 113.40p 113.40p 10605200
29/11/2016 117.10p 118.22p 116.10p 117.00p 5707523
28/11/2016 120.60p 121.80p 117.30p 118.10p 9328056
25/11/2016 123.80p 124.40p 122.30p 123.80p 4373375
24/11/2016 124.00p 124.80p 122.50p 122.80p 2753284
23/11/2016 125.40p 125.80p 123.60p 124.10p 3048072
22/11/2016 124.40p 126.00p 124.20p 124.80p 2754485
21/11/2016 126.30p 126.30p 123.00p 123.40p 3727161
18/11/2016 122.80p 125.70p 122.70p 125.40p 5558224
17/11/2016 125.50p 125.90p 122.70p 123.10p 4814594
16/11/2016 128.40p 128.87p 124.90p 125.30p 3359546
15/11/2016 128.20p 130.10p 127.00p 127.90p 5721990
14/11/2016 124.60p 127.30p 123.80p 127.10p 5439767
11/11/2016 126.10p 126.30p 122.00p 123.00p 6382724
10/11/2016 125.00p 130.47p 124.40p 126.30p 10952335
09/11/2016 118.90p 124.20p 116.95p 124.20p 5386689
08/11/2016 122.00p 122.46p 120.50p 122.00p 4017393
07/11/2016 120.60p 122.10p 119.70p 121.80p 4840657
04/11/2016 121.30p 121.30p 117.96p 118.80p 5523929
03/11/2016 120.20p 123.10p 120.20p 120.70p 5481109
02/11/2016 122.50p 124.58p 120.70p 120.80p 5757143
01/11/2016 125.00p 125.50p 123.95p 124.50p 6444409
31/10/2016 126.60p 126.60p 124.60p 124.70p 3823638
28/10/2016 125.80p 126.70p 124.20p 126.60p 4190663
27/10/2016 125.20p 126.10p 124.80p 125.70p 5019004
26/10/2016 125.00p 126.00p 124.30p 126.00p 4909233
25/10/2016 125.30p 126.39p 124.50p 125.40p 4978361
24/10/2016 123.50p 125.45p 122.90p 125.00p 6287811
21/10/2016 123.60p 123.60p 122.70p 122.80p 3529885
20/10/2016 123.50p 123.90p 122.10p 123.10p 4578430
19/10/2016 125.00p 126.10p 121.80p 122.30p 5525000
18/10/2016 124.70p 125.20p 123.20p 125.00p 6160113
17/10/2016 125.20p 126.35p 121.84p 123.00p 7627625
14/10/2016 119.50p 127.50p 117.60p 123.70p 20787546
13/10/2016 113.50p 113.70p 108.30p 108.70p 12314367
12/10/2016 113.40p 115.40p 113.40p 114.00p 5162692
11/10/2016 113.00p 114.90p 112.80p 113.80p 4903140
10/10/2016 114.00p 114.80p 112.56p 113.70p 4006495
07/10/2016 116.00p 116.50p 113.10p 113.40p 7053328
06/10/2016 118.30p 118.70p 115.70p 115.80p 4979599
05/10/2016 118.10p 118.70p 116.90p 117.70p 2995525
04/10/2016 115.20p 118.90p 115.20p 117.90p 7804988
03/10/2016 113.00p 115.53p 112.30p 115.50p 6002807
30/09/2016 111.10p 113.30p 110.50p 112.60p 6027438
29/09/2016 113.70p 114.40p 112.00p 112.70p 6207589
28/09/2016 111.90p 114.00p 111.90p 113.20p 5626611
27/09/2016 114.50p 114.51p 111.04p 111.90p 7928814
26/09/2016 114.70p 114.70p 113.00p 114.00p 5303228
23/09/2016 115.90p 116.09p 114.50p 115.00p 5015218
22/09/2016 115.40p 116.40p 114.97p 116.30p 4245805
21/09/2016 115.80p 117.80p 114.80p 115.10p 6836517
20/09/2016 115.40p 116.10p 114.80p 114.80p 4908754
19/09/2016 114.70p 116.00p 114.20p 115.70p 3904662
16/09/2016 114.80p 115.60p 113.67p 113.70p 19497400
15/09/2016 115.30p 115.94p 114.70p 115.30p 7614006
14/09/2016 119.00p 119.00p 115.10p 115.50p 8361287
13/09/2016 119.60p 120.60p 117.30p 118.60p 13590436
12/09/2016 116.40p 118.30p 115.20p 116.90p 8368291
09/09/2016 116.20p 118.33p 115.80p 116.00p 6012152
08/09/2016 114.20p 116.60p 114.20p 116.50p 4476310
07/09/2016 114.30p 115.07p 112.00p 114.60p 3422509
06/09/2016 114.00p 115.20p 113.50p 114.30p 3817657
05/09/2016 114.60p 114.70p 112.60p 113.70p 4355971
02/09/2016 111.40p 114.30p 110.00p 113.60p 8444353
01/09/2016 109.00p 113.00p 109.00p 111.50p 9272570
31/08/2016 108.00p 110.00p 108.00p 108.70p 9789526
30/08/2016 109.00p 109.60p 108.00p 108.30p 7103625
26/08/2016 109.80p 110.20p 109.20p 109.70p 2933741
25/08/2016 110.70p 111.50p 109.10p 110.00p 6223809
24/08/2016 111.00p 112.10p 110.40p 111.50p 7806036
23/08/2016 112.20p 113.10p 111.40p 111.60p 5658010
22/08/2016 111.80p 113.10p 111.40p 111.80p 2350409
19/08/2016 112.40p 112.59p 111.20p 111.90p 5271264
18/08/2016 112.00p 113.60p 111.40p 112.80p 3901553
17/08/2016 114.00p 114.40p 111.70p 111.70p 7836846
16/08/2016 116.20p 117.40p 115.00p 115.00p 2385015
15/08/2016 117.00p 117.40p 115.47p 116.80p 2636588
12/08/2016 113.70p 117.20p 113.50p 116.60p 8226456
11/08/2016 113.50p 117.23p 112.80p 113.60p 6416243
10/08/2016 116.00p 117.32p 115.80p 116.30p 4263928
09/08/2016 117.50p 118.30p 115.30p 116.80p 4933600
08/08/2016 116.90p 118.45p 116.32p 117.60p 4251709
05/08/2016 114.00p 116.93p 113.60p 116.10p 3797451
04/08/2016 113.50p 115.60p 112.80p 113.90p 3531114
03/08/2016 114.40p 114.40p 112.40p 113.50p 3995427
02/08/2016 113.70p 116.30p 112.40p 113.20p 4810673
01/08/2016 117.80p 118.20p 114.00p 114.90p 3649557
29/07/2016 114.40p 117.50p 114.20p 116.00p 5809934
28/07/2016 116.60p 117.23p 114.60p 114.60p 7409054
27/07/2016 113.20p 117.60p 113.20p 117.00p 6251422
26/07/2016 119.30p 121.90p 112.50p 112.80p 8387776
25/07/2016 119.50p 123.20p 119.20p 122.40p 3997326
22/07/2016 125.50p 126.60p 120.30p 121.00p 5511973
21/07/2016 123.40p 124.50p 120.90p 123.50p 3371193
20/07/2016 119.60p 123.77p 116.46p 122.70p 9442533
19/07/2016 122.20p 123.44p 119.70p 122.30p 3871543
18/07/2016 120.80p 123.50p 120.38p 122.90p 3275452
15/07/2016 121.80p 123.20p 119.40p 120.70p 3575199
14/07/2016 121.40p 123.60p 120.50p 122.30p 4942961
13/07/2016 123.90p 124.40p 119.50p 121.00p 6329703
12/07/2016 118.40p 124.70p 118.40p 123.80p 8123604
11/07/2016 115.00p 119.63p 114.50p 118.70p 7339500
08/07/2016 111.00p 116.79p 110.50p 114.90p 4300890
07/07/2016 109.50p 112.90p 109.50p 111.40p 5990226
06/07/2016 106.70p 109.20p 105.20p 108.70p 9136257
05/07/2016 114.50p 115.16p 106.60p 107.30p 6954722
04/07/2016 118.00p 118.00p 114.50p 114.80p 4620938
01/07/2016 116.90p 118.44p 114.80p 117.50p 5698351
30/06/2016 112.30p 116.00p 111.04p 115.70p 8480289
29/06/2016 115.40p 116.40p 111.60p 112.70p 10967997
28/06/2016 112.60p 114.90p 111.60p 113.10p 5713771
27/06/2016 113.80p 116.70p 108.90p 109.90p 10293227
24/06/2016 104.00p 115.50p 102.50p 114.90p 13168124
23/06/2016 123.00p 126.40p 122.90p 125.50p 6048948
22/06/2016 121.80p 123.70p 119.80p 122.70p 5542954
21/06/2016 122.80p 122.90p 118.90p 120.60p 5489852
20/06/2016 119.90p 122.29p 118.20p 121.70p 6961229
17/06/2016 113.50p 118.70p 113.50p 116.80p 8386586
16/06/2016 111.40p 113.80p 110.89p 113.00p 10139423
15/06/2016 115.40p 115.98p 113.00p 113.00p 8922358
14/06/2016 121.00p 121.00p 114.40p 114.60p 9419951
13/06/2016 122.30p 123.30p 120.80p 120.80p 4917894
10/06/2016 126.40p 126.78p 123.70p 123.90p 5458831
09/06/2016 127.10p 128.40p 126.60p 127.20p 4341149
08/06/2016 128.00p 129.20p 125.30p 128.20p 6958288
07/06/2016 134.30p 134.30p 128.50p 128.50p 10206367
06/06/2016 132.10p 134.60p 130.50p 134.40p 5504224
03/06/2016 132.70p 137.00p 131.40p 133.00p 7066553
02/06/2016 130.60p 133.50p 130.60p 132.40p 3982315
01/06/2016 131.90p 132.40p 130.10p 131.40p 4670494
31/05/2016 136.70p 137.10p 130.70p 131.90p 6595588
27/05/2016 134.60p 136.50p 133.55p 136.50p 2311239
26/05/2016 134.40p 136.12p 133.10p 134.50p 3379122
25/05/2016 134.70p 135.60p 134.01p 134.80p 3701857
24/05/2016 133.90p 135.00p 132.30p 134.30p 3208917
23/05/2016 131.80p 134.00p 129.90p 133.80p 6210004
20/05/2016 130.40p 131.90p 129.70p 131.20p 4702880
19/05/2016 131.40p 132.05p 129.10p 129.70p 3166644
18/05/2016 129.90p 132.10p 128.90p 132.10p 4760924
17/05/2016 130.50p 132.70p 130.50p 130.80p 8549184
16/05/2016 128.10p 130.30p 127.40p 130.00p 5714177
13/05/2016 127.60p 129.40p 126.50p 129.10p 3931004
12/05/2016 129.00p 130.80p 127.70p 128.60p 4883144
11/05/2016 131.40p 133.10p 128.90p 129.40p 5525303
10/05/2016 131.20p 132.30p 129.30p 131.10p 8276821
09/05/2016 129.80p 131.46p 128.04p 130.50p 7623011
06/05/2016 136.00p 137.44p 129.20p 130.10p 17451852
05/05/2016 143.20p 144.67p 141.60p 142.40p 2741186
04/05/2016 143.90p 145.00p 140.80p 142.60p 6019418
03/05/2016 147.30p 149.44p 143.70p 143.80p 4997588
29/04/2016 149.50p 151.10p 147.60p 147.60p 4912441
28/04/2016 151.80p 152.25p 149.60p 151.00p 4043144
27/04/2016 151.60p 153.20p 150.10p 152.60p 3652393
26/04/2016 153.00p 153.10p 151.10p 152.00p 3886622
25/04/2016 151.90p 153.87p 151.40p 152.50p 4109707
22/04/2016 155.10p 155.10p 151.40p 151.50p 3981094
21/04/2016 155.20p 155.20p 153.15p 155.10p 5393561
20/04/2016 159.00p 160.20p 157.00p 158.20p 4063474
19/04/2016 161.10p 163.80p 159.70p 159.70p 3828430
18/04/2016 160.70p 161.46p 157.30p 161.30p 6006408
15/04/2016 152.50p 163.40p 152.10p 162.40p 15363940
14/04/2016 151.40p 152.20p 148.10p 151.50p 7446868
13/04/2016 150.90p 153.37p 150.60p 151.50p 5311042
12/04/2016 149.60p 150.40p 148.10p 149.50p 4994127
11/04/2016 149.10p 150.60p 148.40p 149.00p 6606909
08/04/2016 148.10p 149.80p 146.90p 149.40p 6110213
07/04/2016 150.80p 152.70p 147.30p 148.00p 6641349
06/04/2016 147.00p 151.40p 146.70p 150.60p 6169680
05/04/2016 151.30p 151.30p 146.70p 146.70p 6158558
04/04/2016 152.10p 154.40p 150.40p 152.40p 4356690
01/04/2016 150.80p 153.20p 150.05p 152.00p 3873817
31/03/2016 154.10p 154.90p 151.60p 152.50p 3367892
30/03/2016 153.20p 155.90p 152.90p 154.90p 4098451
29/03/2016 152.70p 154.60p 150.40p 152.20p 3444433
24/03/2016 151.80p 153.40p 151.60p 151.70p 5870069
23/03/2016 152.10p 154.30p 152.10p 153.20p 4257054

*Close Price adjusted for both dividends and splits