Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/04/2017 154.20p 154.70p 152.90p 154.40p 3669679
25/04/2017 152.90p 154.90p 152.90p 153.30p 4179828
24/04/2017 152.10p 153.80p 151.60p 153.50p 7167679
21/04/2017 151.70p 152.60p 149.00p 149.20p 7424428
20/04/2017 148.10p 151.70p 146.80p 150.80p 20028864
19/04/2017 144.50p 146.00p 143.90p 144.40p 5408516
18/04/2017 146.70p 147.90p 144.60p 145.10p 4963780
13/04/2017 146.70p 147.10p 145.70p 146.50p 3828943
12/04/2017 146.90p 147.60p 145.20p 146.60p 3550091
11/04/2017 145.00p 148.90p 145.00p 146.00p 6111567
10/04/2017 146.20p 147.50p 145.55p 146.10p 4270184
07/04/2017 144.60p 145.60p 143.90p 145.50p 4258457
06/04/2017 144.50p 145.20p 143.00p 144.50p 5904882
05/04/2017 146.90p 147.60p 145.30p 146.30p 4919805
04/04/2017 146.10p 147.20p 144.90p 146.40p 4877110
03/04/2017 147.30p 148.20p 145.10p 145.30p 4474106
31/03/2017 146.50p 148.00p 145.97p 147.30p 5436920
30/03/2017 144.80p 148.00p 143.71p 146.40p 6425202
29/03/2017 143.80p 144.70p 142.80p 144.70p 4339997
28/03/2017 142.80p 143.60p 142.30p 143.20p 3086188
27/03/2017 141.00p 143.10p 140.49p 142.30p 4579954
24/03/2017 144.30p 145.00p 142.70p 144.10p 4452211
23/03/2017 143.80p 144.50p 142.00p 143.80p 4340252
22/03/2017 144.10p 144.10p 141.40p 142.90p 5273187
21/03/2017 145.80p 146.80p 144.00p 144.10p 3735230
20/03/2017 145.80p 147.20p 144.70p 146.10p 3718810
17/03/2017 147.00p 147.40p 145.30p 146.20p 14455113
16/03/2017 146.20p 147.30p 145.00p 147.20p 5291528
15/03/2017 145.90p 146.90p 144.40p 145.50p 6855705
14/03/2017 148.20p 149.30p 146.10p 146.70p 8651493
13/03/2017 147.50p 148.20p 146.90p 148.00p 16973094
10/03/2017 146.90p 148.10p 144.68p 147.70p 7369347
09/03/2017 145.50p 147.60p 144.10p 147.10p 5240245
08/03/2017 144.90p 146.40p 144.30p 145.60p 6654394
07/03/2017 144.70p 145.90p 144.20p 145.00p 5763493
06/03/2017 142.00p 148.10p 141.30p 144.60p 9876358
03/03/2017 140.90p 142.30p 139.58p 141.50p 5524723
02/03/2017 142.20p 144.40p 139.90p 141.20p 11748670
01/03/2017 143.40p 144.60p 131.70p 143.50p 22634840
28/02/2017 146.10p 146.90p 144.70p 146.40p 4120515
27/02/2017 145.40p 145.50p 144.20p 145.10p 4674260
24/02/2017 145.60p 147.50p 144.20p 144.80p 6095287
23/02/2017 144.20p 146.10p 143.50p 145.80p 6159743
22/02/2017 144.60p 144.70p 143.50p 144.20p 4456998
21/02/2017 143.40p 144.30p 143.09p 144.00p 3941351
20/02/2017 142.90p 144.10p 142.10p 143.50p 3677843
17/02/2017 141.00p 141.81p 139.90p 141.80p 4030286
16/02/2017 139.50p 142.75p 139.50p 141.00p 5503649
15/02/2017 138.70p 140.80p 138.70p 140.00p 4881714
14/02/2017 138.20p 139.00p 137.30p 138.90p 4841064
13/02/2017 137.20p 139.50p 136.69p 139.00p 4747345
10/02/2017 138.20p 138.50p 136.50p 137.20p 6959869
09/02/2017 138.00p 139.70p 137.60p 138.30p 4566643
08/02/2017 137.60p 139.30p 136.80p 137.40p 5592855
07/02/2017 136.00p 137.70p 135.97p 137.00p 4843137
06/02/2017 138.80p 139.80p 135.80p 136.20p 5992983
03/02/2017 137.30p 139.50p 135.90p 138.40p 8936878
02/02/2017 137.10p 137.10p 135.00p 136.60p 9524640
01/02/2017 134.70p 137.50p 134.40p 137.00p 12979277
31/01/2017 132.00p 133.70p 131.80p 133.00p 7672920
30/01/2017 132.10p 132.60p 131.60p 132.20p 3735470
27/01/2017 133.10p 133.60p 132.00p 132.70p 4291299
26/01/2017 132.30p 134.10p 132.20p 133.30p 8896427
25/01/2017 127.60p 133.44p 127.40p 132.70p 12386650
24/01/2017 125.70p 127.30p 124.70p 126.40p 6864780
23/01/2017 124.70p 125.60p 123.46p 125.40p 6467749
20/01/2017 125.30p 127.10p 124.50p 125.20p 5696960
19/01/2017 124.10p 126.10p 123.30p 125.10p 5635318
18/01/2017 124.00p 125.30p 123.30p 124.60p 6132589
17/01/2017 125.00p 125.60p 123.50p 124.30p 6038709
16/01/2017 126.50p 126.63p 124.85p 125.90p 6123294
13/01/2017 125.90p 127.40p 125.40p 126.70p 12186486
12/01/2017 122.70p 125.40p 122.70p 124.80p 8556648
11/01/2017 121.20p 123.50p 120.30p 123.30p 5960461
10/01/2017 122.50p 122.50p 120.60p 121.10p 8610513
09/01/2017 125.00p 125.00p 122.40p 122.60p 7230038
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

*Close Price adjusted for both dividends and splits