Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/05/2018 187.65p 189.03p 182.40p 182.55p 5734331
25/05/2018 191.25p 191.65p 188.95p 189.65p 3859506
24/05/2018 191.95p 193.65p 189.97p 190.10p 2761405
23/05/2018 196.15p 196.35p 191.70p 191.75p 3266105
22/05/2018 194.25p 197.35p 193.50p 196.30p 3849359
21/05/2018 192.35p 194.80p 191.65p 193.25p 2693606
18/05/2018 190.40p 196.50p 188.00p 192.70p 8811245
17/05/2018 191.80p 195.55p 190.90p 195.00p 3847442
16/05/2018 191.80p 194.25p 191.55p 192.35p 3691251
15/05/2018 190.60p 192.60p 190.25p 192.00p 5074236
14/05/2018 190.65p 191.60p 189.55p 190.10p 2560285
11/05/2018 191.90p 192.80p 190.65p 191.60p 2943791
10/05/2018 190.95p 192.85p 189.90p 192.00p 5571011
09/05/2018 188.60p 190.15p 187.15p 190.10p 3455321
08/05/2018 185.00p 188.30p 184.70p 188.30p 4933597
04/05/2018 182.00p 184.60p 182.00p 183.95p 3423366
03/05/2018 184.70p 185.40p 180.40p 181.40p 4724242
02/05/2018 182.95p 186.80p 182.95p 185.30p 5374044
01/05/2018 180.85p 184.80p 180.35p 183.65p 3576737
30/04/2018 179.90p 182.65p 178.67p 181.20p 6279585
27/04/2018 179.55p 180.15p 177.21p 178.55p 3136194
26/04/2018 177.95p 179.55p 176.60p 177.90p 3459913
25/04/2018 182.70p 184.85p 179.75p 180.75p 3850978
24/04/2018 187.00p 187.35p 183.60p 184.50p 4146931
23/04/2018 183.85p 186.05p 182.38p 186.05p 4280586
20/04/2018 183.85p 184.65p 182.30p 184.25p 5784397
19/04/2018 182.85p 184.20p 182.10p 183.75p 5953729
18/04/2018 182.85p 185.50p 181.85p 183.10p 6443084
17/04/2018 184.80p 186.40p 182.65p 182.75p 6711044
16/04/2018 187.55p 188.60p 184.45p 185.10p 4214641
13/04/2018 190.15p 190.85p 186.50p 187.45p 7579070
12/04/2018 177.40p 191.55p 177.40p 189.50p 15292496
11/04/2018 178.05p 178.50p 175.25p 175.50p 4649219
10/04/2018 176.00p 178.65p 173.50p 176.65p 4386886
09/04/2018 177.95p 178.70p 173.30p 175.00p 4944783
06/04/2018 173.80p 177.90p 173.25p 176.65p 7912038
05/04/2018 172.50p 175.55p 171.80p 174.75p 7830632
04/04/2018 169.10p 171.15p 166.55p 169.35p 5603727
03/04/2018 169.10p 171.85p 168.90p 169.70p 5723989
29/03/2018 170.95p 173.70p 170.95p 171.60p 5088264
28/03/2018 170.95p 172.15p 168.45p 171.10p 5880082
27/03/2018 173.55p 175.60p 172.10p 172.70p 6186997
26/03/2018 171.75p 173.60p 169.85p 170.25p 5960006
23/03/2018 170.80p 172.40p 168.40p 171.50p 8341563
22/03/2018 174.05p 175.60p 170.95p 173.20p 7934901
21/03/2018 176.35p 176.35p 173.05p 175.65p 5965837
20/03/2018 174.90p 177.55p 172.60p 176.50p 6401291
19/03/2018 173.45p 176.30p 172.20p 173.55p 7231346
16/03/2018 171.40p 173.90p 170.82p 173.90p 15938767
15/03/2018 170.75p 172.27p 169.65p 171.85p 5209692
14/03/2018 171.10p 172.25p 169.95p 170.00p 4555217
13/03/2018 175.40p 176.60p 169.95p 171.20p 6605478
12/03/2018 173.75p 176.60p 172.05p 175.40p 10464053
09/03/2018 169.00p 174.05p 168.00p 172.45p 12389406
08/03/2018 167.00p 170.85p 166.20p 168.80p 6975070
07/03/2018 165.45p 167.55p 163.85p 166.50p 6630909
06/03/2018 167.45p 169.11p 166.00p 166.05p 10950134
05/03/2018 162.10p 165.45p 161.15p 165.45p 9430064
02/03/2018 162.75p 164.10p 160.35p 161.50p 11008878
01/03/2018 170.65p 171.90p 164.00p 164.00p 12071725
28/02/2018 183.00p 186.15p 170.55p 171.75p 15469972
27/02/2018 179.75p 182.40p 179.36p 181.05p 7058247
26/02/2018 179.15p 179.70p 177.65p 178.70p 6170391
23/02/2018 186.70p 186.70p 179.15p 179.15p 8178104
22/02/2018 184.70p 188.45p 184.10p 186.55p 5444251
21/02/2018 185.70p 188.50p 184.70p 186.45p 9133042
20/02/2018 185.65p 187.20p 185.00p 185.45p 5015805
19/02/2018 184.55p 186.90p 184.30p 184.60p 4756351
16/02/2018 185.45p 187.20p 184.60p 185.00p 5023314
15/02/2018 186.30p 188.50p 184.10p 185.15p 6372824
14/02/2018 186.20p 188.05p 181.45p 184.10p 5635367
13/02/2018 186.15p 188.75p 184.65p 184.85p 5394853
12/02/2018 186.85p 189.00p 185.65p 186.50p 6625265
09/02/2018 188.90p 189.45p 182.55p 184.25p 14407083
08/02/2018 199.50p 201.10p 189.10p 189.80p 8189433
07/02/2018 196.25p 202.10p 195.05p 201.00p 9920279
06/02/2018 200.90p 200.90p 190.88p 194.40p 16722933
05/02/2018 212.10p 212.25p 206.67p 207.90p 7423161
02/02/2018 215.90p 216.90p 212.60p 213.00p 6105785
01/02/2018 217.90p 219.20p 215.10p 215.80p 5629858
31/01/2018 217.00p 219.10p 216.30p 217.20p 4862102
30/01/2018 216.50p 217.90p 215.70p 217.00p 7258879
29/01/2018 218.00p 218.60p 215.40p 217.70p 4840881
26/01/2018 213.00p 217.70p 213.00p 216.80p 7352566
25/01/2018 213.30p 214.10p 211.30p 213.50p 4384507
24/01/2018 212.90p 215.00p 212.40p 213.00p 3613117
23/01/2018 214.60p 214.60p 211.60p 212.70p 3840248
22/01/2018 214.80p 214.80p 211.00p 213.20p 4087822
19/01/2018 214.00p 215.20p 211.90p 214.70p 3501776
18/01/2018 213.10p 213.75p 212.10p 213.50p 3342612
17/01/2018 212.90p 214.40p 212.40p 213.00p 2776370
16/01/2018 214.00p 214.77p 213.20p 214.00p 3052216
15/01/2018 212.70p 215.50p 212.00p 214.30p 4303748
12/01/2018 214.70p 215.00p 209.20p 212.20p 6808234
11/01/2018 213.70p 214.55p 212.80p 214.50p 4158002
10/01/2018 213.60p 214.40p 212.30p 213.70p 4434925
09/01/2018 212.50p 214.30p 212.50p 213.40p 5661196
08/01/2018 212.50p 212.90p 211.82p 212.40p 4226594
05/01/2018 210.30p 212.40p 209.80p 212.00p 4453543
04/01/2018 208.50p 211.10p 208.00p 210.40p 5603332
03/01/2018 207.40p 208.99p 206.50p 207.50p 3253393
02/01/2018 207.00p 207.40p 204.72p 206.90p 6689772
29/12/2017 205.50p 207.30p 205.40p 206.80p 1098761
28/12/2017 207.00p 207.00p 205.70p 205.80p 2575848
27/12/2017 204.70p 206.40p 203.20p 206.40p 3267824
22/12/2017 203.40p 205.20p 203.40p 205.00p 750895
21/12/2017 204.30p 204.60p 202.80p 204.50p 3162158
20/12/2017 203.70p 205.90p 203.20p 203.90p 2584763
19/12/2017 204.60p 206.80p 203.50p 204.30p 4903217
18/12/2017 203.20p 206.40p 203.20p 205.00p 4783948
15/12/2017 204.10p 204.10p 199.80p 202.20p 7770068
14/12/2017 202.90p 204.60p 202.00p 203.70p 3781368
13/12/2017 200.80p 204.20p 200.60p 203.80p 7203872
12/12/2017 200.00p 203.20p 199.00p 200.60p 6977009
11/12/2017 199.50p 200.50p 198.70p 199.60p 2786679
08/12/2017 196.80p 199.10p 196.70p 198.70p 3450457
07/12/2017 198.20p 198.70p 196.50p 197.00p 4364216
06/12/2017 195.00p 198.50p 193.10p 197.80p 5371110
05/12/2017 196.20p 197.00p 194.30p 196.10p 2784382
04/12/2017 197.80p 197.80p 195.50p 196.00p 3443317
01/12/2017 198.60p 198.60p 194.80p 195.80p 3788817
30/11/2017 199.00p 199.34p 197.20p 198.10p 6163443
29/11/2017 195.40p 200.60p 195.40p 198.80p 4443064
28/11/2017 194.00p 195.60p 193.50p 195.20p 3442250
27/11/2017 196.40p 197.40p 194.40p 194.60p 2975820
24/11/2017 195.90p 197.63p 194.10p 196.00p 3531073
23/11/2017 195.50p 197.00p 194.20p 195.60p 4291878
22/11/2017 197.00p 198.20p 195.30p 195.40p 3839700
21/11/2017 194.30p 197.30p 193.00p 196.50p 3957848
20/11/2017 192.40p 194.70p 190.50p 194.20p 4230248
17/11/2017 193.50p 194.80p 193.00p 193.40p 3575487
16/11/2017 190.90p 194.40p 190.50p 194.40p 5892918
15/11/2017 191.80p 192.20p 189.00p 190.30p 4312447
14/11/2017 189.40p 192.30p 188.50p 191.90p 4795182
13/11/2017 190.90p 191.40p 187.00p 188.70p 4327310
10/11/2017 189.30p 191.50p 189.30p 190.60p 3946453
09/11/2017 192.80p 192.80p 189.70p 189.70p 4170019
08/11/2017 192.70p 193.10p 191.80p 192.90p 2626954
07/11/2017 193.20p 194.10p 192.17p 193.10p 3225303
06/11/2017 194.50p 195.30p 193.20p 193.20p 4003807
03/11/2017 194.50p 194.70p 193.40p 194.70p 3046033
02/11/2017 194.00p 195.12p 192.60p 193.60p 5697780
01/11/2017 191.70p 195.00p 191.70p 194.50p 5527731
31/10/2017 190.60p 194.90p 190.10p 193.60p 6633331
30/10/2017 189.20p 194.70p 189.20p 194.20p 6473453
27/10/2017 190.40p 192.30p 189.70p 189.80p 5028973
26/10/2017 189.50p 191.10p 185.70p 190.90p 6697338
25/10/2017 188.60p 190.50p 188.40p 188.70p 5783770
24/10/2017 189.70p 189.90p 187.40p 189.40p 6082093
23/10/2017 190.30p 190.60p 189.10p 190.20p 3556804
20/10/2017 187.80p 191.13p 187.10p 191.10p 5672089
19/10/2017 189.40p 189.40p 188.10p 189.00p 5247971
18/10/2017 187.40p 189.90p 186.96p 189.10p 3464772
17/10/2017 189.00p 189.13p 186.90p 187.20p 4537405
16/10/2017 186.10p 191.40p 186.10p 188.30p 10520104
13/10/2017 182.00p 188.40p 181.40p 186.10p 13762824
12/10/2017 178.30p 180.00p 178.00p 180.00p 1962171
11/10/2017 179.60p 179.70p 177.70p 178.00p 3081219
10/10/2017 176.90p 179.90p 176.50p 179.50p 5864847
09/10/2017 174.00p 177.50p 173.30p 176.50p 6869751
06/10/2017 170.60p 172.30p 169.60p 170.90p 2811768
05/10/2017 170.10p 170.20p 168.50p 170.00p 1892898
04/10/2017 170.80p 170.90p 168.90p 169.30p 3805564
03/10/2017 168.60p 171.10p 167.80p 170.90p 2850988
02/10/2017 167.90p 168.60p 167.80p 168.00p 2567466
29/09/2017 166.30p 167.90p 165.10p 167.90p 3458198
28/09/2017 165.20p 166.20p 162.30p 166.20p 3919593
27/09/2017 165.30p 166.80p 163.50p 166.80p 2929198
26/09/2017 165.50p 165.90p 164.00p 165.30p 2346171
25/09/2017 166.40p 166.40p 164.90p 165.70p 2423295
22/09/2017 165.70p 166.70p 164.60p 166.60p 3873360
21/09/2017 163.80p 166.00p 163.80p 165.90p 3281046
20/09/2017 163.10p 165.30p 162.00p 164.60p 3888494
19/09/2017 163.30p 163.50p 162.30p 163.00p 2404031
18/09/2017 164.40p 164.40p 162.00p 163.50p 3586058
15/09/2017 164.50p 164.90p 162.50p 163.50p 5385032
14/09/2017 165.90p 165.90p 164.00p 164.60p 4514513
13/09/2017 166.70p 166.70p 164.40p 166.40p 3929224
12/09/2017 166.70p 167.60p 165.70p 166.70p 2531332
11/09/2017 165.80p 166.30p 165.00p 166.30p 1817987
08/09/2017 163.50p 165.20p 162.30p 165.00p 1686925
07/09/2017 165.10p 165.20p 162.50p 164.40p 2305556
06/09/2017 164.80p 165.50p 164.00p 164.80p 2638205
05/09/2017 165.80p 167.70p 165.00p 165.70p 2549480
04/09/2017 168.30p 168.40p 165.30p 166.10p 1681061
01/09/2017 168.30p 169.00p 166.70p 168.80p 2375226
31/08/2017 166.30p 168.30p 164.40p 167.40p 2793788
30/08/2017 165.80p 165.80p 163.60p 164.80p 1354444
29/08/2017 166.00p 166.70p 162.90p 164.30p 3942621
25/08/2017 167.90p 170.10p 167.80p 167.80p 1762156
24/08/2017 168.00p 168.70p 167.20p 168.00p 4262196
23/08/2017 167.00p 167.90p 166.20p 167.60p 2545079
22/08/2017 166.30p 168.00p 165.10p 167.00p 3493356
21/08/2017 164.10p 166.10p 164.10p 165.20p 2954605
18/08/2017 163.90p 165.80p 162.30p 164.80p 4260558
17/08/2017 165.70p 165.70p 163.90p 164.10p 5552405
16/08/2017 163.80p 168.50p 163.50p 167.90p 6197157
15/08/2017 163.50p 163.50p 161.80p 163.30p 2664542
14/08/2017 160.20p 163.30p 160.20p 162.60p 2975433
11/08/2017 162.50p 162.50p 159.20p 160.60p 5176343

*Close Price adjusted for both dividends and splits