Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/03/2016 150.90p 152.60p 149.00p 152.60p 3502566
21/03/2016 150.60p 152.90p 149.21p 151.80p 4955170
18/03/2016 151.00p 155.40p 150.10p 150.60p 8999768
17/03/2016 153.20p 155.00p 150.30p 151.50p 5171195
16/03/2016 152.40p 152.80p 151.02p 152.50p 4112285
15/03/2016 151.30p 152.20p 149.40p 151.30p 4151954
14/03/2016 152.50p 153.90p 149.70p 152.00p 3535338
11/03/2016 151.30p 152.10p 149.90p 151.10p 7598912
10/03/2016 152.60p 153.80p 147.60p 149.50p 22298462
09/03/2016 151.20p 152.90p 150.60p 151.90p 3147949
08/03/2016 154.40p 155.00p 151.50p 151.60p 3217663
07/03/2016 156.60p 157.20p 153.91p 155.10p 2758676
04/03/2016 157.80p 159.10p 156.10p 156.60p 2324322
03/03/2016 158.10p 158.60p 155.31p 156.90p 3240487
02/03/2016 158.70p 158.90p 155.72p 157.50p 3828687
01/03/2016 154.70p 157.90p 154.00p 156.90p 7708932
29/02/2016 152.00p 155.30p 150.40p 154.40p 4489124
26/02/2016 156.80p 156.82p 152.80p 155.10p 5125214
25/02/2016 152.30p 156.80p 150.50p 156.00p 8244914
24/02/2016 155.00p 158.00p 148.20p 149.50p 12732234
23/02/2016 164.00p 166.10p 160.00p 161.50p 5014394
22/02/2016 158.30p 162.90p 158.30p 161.60p 5738621
19/02/2016 158.10p 160.50p 156.60p 157.90p 4359191
18/02/2016 161.70p 163.20p 158.40p 159.40p 5344459
17/02/2016 156.60p 162.00p 156.60p 161.30p 5553997
16/02/2016 158.30p 159.60p 153.60p 156.60p 6383659
15/02/2016 154.90p 159.13p 154.90p 157.70p 6922406
12/02/2016 154.10p 157.00p 150.60p 152.00p 11416196
11/02/2016 144.60p 153.30p 139.40p 152.90p 12843884
10/02/2016 143.80p 148.80p 141.30p 146.20p 5098559
09/02/2016 145.10p 146.40p 137.09p 141.50p 5978895
08/02/2016 152.10p 152.53p 143.50p 144.20p 6332888
05/02/2016 153.80p 155.79p 151.60p 151.60p 4260173
04/02/2016 157.30p 158.40p 151.60p 154.40p 4580453
03/02/2016 158.50p 159.30p 152.60p 154.50p 5127804
02/02/2016 159.90p 162.60p 157.00p 158.70p 20450820
01/02/2016 163.20p 164.25p 159.10p 161.40p 2935628
29/01/2016 158.90p 162.60p 158.20p 162.60p 4004095
28/01/2016 157.20p 159.90p 155.90p 156.90p 3405482
27/01/2016 156.50p 158.70p 155.81p 158.50p 2944777
26/01/2016 153.50p 156.20p 150.40p 155.80p 6991056
25/01/2016 158.70p 158.70p 154.60p 155.50p 3130280
22/01/2016 156.40p 160.60p 156.40p 157.30p 4737444
21/01/2016 150.70p 157.60p 150.70p 155.10p 5696843
20/01/2016 152.30p 152.40p 148.40p 150.20p 4548274
19/01/2016 154.00p 157.60p 153.40p 155.70p 5227248
18/01/2016 151.90p 154.90p 150.20p 150.60p 5768818
15/01/2016 157.60p 159.10p 149.86p 151.80p 5267708
14/01/2016 161.10p 161.58p 157.40p 158.30p 5431028
13/01/2016 165.00p 167.30p 162.40p 163.10p 3531028
12/01/2016 162.30p 164.10p 160.60p 163.10p 4235522
11/01/2016 159.90p 162.00p 158.60p 160.80p 4182668
08/01/2016 161.90p 166.00p 160.80p 160.80p 4771209
07/01/2016 164.80p 165.40p 160.60p 162.10p 6758950
06/01/2016 171.50p 173.04p 166.80p 168.70p 5673523
05/01/2016 172.50p 174.30p 169.46p 172.00p 3071383
04/01/2016 172.60p 174.00p 169.46p 171.20p 4468392
31/12/2015 174.50p 175.90p 174.12p 175.50p 526786
30/12/2015 175.70p 176.50p 174.80p 175.40p 1913573
29/12/2015 174.80p 176.70p 173.30p 175.70p 2651337
24/12/2015 174.40p 174.40p 172.80p 173.00p 673219
23/12/2015 171.20p 174.10p 170.00p 172.60p 2415646
22/12/2015 170.00p 170.70p 168.50p 169.40p 2548698
21/12/2015 170.00p 171.40p 168.30p 168.50p 3174074
18/12/2015 168.60p 172.30p 167.50p 169.90p 11042591
17/12/2015 164.50p 169.80p 163.90p 169.10p 9998557
16/12/2015 160.20p 160.70p 158.60p 160.50p 4545221
15/12/2015 155.40p 160.00p 152.90p 159.20p 5952166
14/12/2015 154.80p 161.20p 154.10p 154.20p 6224259
11/12/2015 159.00p 159.00p 152.80p 153.40p 5353598
10/12/2015 163.00p 164.40p 158.40p 159.60p 5076958
09/12/2015 162.10p 167.50p 162.10p 163.30p 8670759
08/12/2015 167.30p 167.30p 161.60p 161.70p 4413182
07/12/2015 167.50p 170.00p 164.10p 167.40p 7400935
04/12/2015 164.00p 165.40p 160.20p 163.00p 5059352
03/12/2015 167.00p 171.20p 163.60p 163.70p 7810748
02/12/2015 165.00p 167.60p 164.20p 166.70p 2862157
01/12/2015 164.20p 165.90p 163.10p 165.00p 3798491
30/11/2015 162.70p 164.60p 161.30p 163.20p 3879738
27/11/2015 160.10p 163.40p 160.00p 162.50p 1911382
26/11/2015 159.90p 162.70p 159.60p 161.60p 1535030
25/11/2015 159.20p 161.50p 158.54p 160.30p 4061929
24/11/2015 162.90p 162.90p 157.90p 159.10p 3030405
23/11/2015 166.10p 166.20p 162.20p 163.00p 3125855
20/11/2015 165.60p 167.03p 164.30p 166.40p 1960365
19/11/2015 166.00p 167.90p 165.13p 166.00p 2696867
18/11/2015 163.30p 165.20p 161.80p 164.00p 2509553
17/11/2015 162.10p 164.30p 162.10p 164.00p 2940875
16/11/2015 159.00p 161.50p 157.30p 161.00p 3019119
13/11/2015 161.20p 162.80p 159.10p 160.00p 3134309
12/11/2015 164.00p 164.90p 160.90p 161.40p 4994724
11/11/2015 165.00p 169.30p 164.40p 167.40p 3711439
10/11/2015 165.60p 166.30p 162.50p 164.50p 2407822
09/11/2015 167.50p 169.30p 164.69p 164.70p 3752042
06/11/2015 164.00p 168.50p 163.40p 167.20p 5105778
05/11/2015 163.00p 164.60p 162.00p 163.50p 5977081
04/11/2015 164.50p 165.60p 160.80p 162.80p 5716475
03/11/2015 165.00p 165.93p 162.70p 164.30p 4097257
02/11/2015 166.00p 166.80p 164.60p 164.90p 2714351
30/10/2015 165.80p 168.00p 165.30p 167.10p 3546432
29/10/2015 166.40p 168.00p 165.10p 165.90p 3163051
28/10/2015 162.80p 167.10p 162.80p 166.60p 4654661
27/10/2015 164.50p 166.49p 162.97p 163.30p 3191648
26/10/2015 166.50p 167.00p 163.80p 164.10p 3499412
23/10/2015 163.70p 166.63p 162.67p 166.40p 6285528
22/10/2015 156.30p 160.10p 154.10p 159.50p 3035435
21/10/2015 157.10p 159.30p 153.80p 157.70p 3993222
20/10/2015 156.70p 158.60p 155.80p 156.90p 3486334
19/10/2015 157.30p 158.70p 156.20p 156.80p 2793196
16/10/2015 159.90p 160.40p 156.60p 157.50p 4180190
15/10/2015 154.60p 160.00p 154.10p 159.00p 7101361
14/10/2015 150.70p 153.07p 149.40p 151.20p 5222345
13/10/2015 154.40p 155.20p 150.40p 152.50p 6212202
12/10/2015 150.90p 156.10p 150.90p 154.90p 6763037
09/10/2015 157.60p 159.10p 150.50p 150.50p 9717030
08/10/2015 156.10p 158.17p 155.50p 157.00p 4207817
07/10/2015 164.90p 165.40p 155.60p 155.80p 7772566
06/10/2015 162.30p 165.46p 161.10p 164.00p 4958441
05/10/2015 156.00p 162.10p 155.80p 161.20p 6775000
02/10/2015 153.10p 157.20p 151.80p 153.10p 4025213
01/10/2015 155.00p 156.50p 151.00p 151.80p 4211031
30/09/2015 152.20p 153.50p 148.47p 153.20p 5181789
29/09/2015 153.10p 154.00p 148.26p 148.60p 7028073
28/09/2015 159.50p 159.70p 154.30p 155.50p 5263332
25/09/2015 156.70p 161.10p 156.10p 160.20p 6681725
24/09/2015 155.50p 158.60p 152.70p 153.60p 6485014
23/09/2015 153.70p 159.18p 152.80p 155.40p 4924529
22/09/2015 159.80p 160.00p 153.60p 154.20p 4896048
21/09/2015 158.00p 161.50p 157.70p 160.00p 3435764
18/09/2015 164.90p 165.20p 158.00p 159.00p 12539107
17/09/2015 165.50p 166.13p 164.30p 164.90p 4210103
16/09/2015 165.00p 166.20p 163.30p 165.70p 3312265
15/09/2015 164.60p 164.60p 160.30p 163.30p 4914012
14/09/2015 163.00p 166.60p 162.58p 164.00p 4419772
11/09/2015 164.50p 165.10p 161.30p 161.40p 5676746
10/09/2015 164.90p 166.31p 164.00p 164.60p 4629213
09/09/2015 165.50p 168.50p 165.20p 166.00p 6931313
08/09/2015 159.50p 163.90p 159.50p 161.20p 5020476
07/09/2015 159.50p 161.60p 158.20p 158.20p 6750861
04/09/2015 159.20p 160.70p 157.30p 157.70p 9996248
03/09/2015 153.40p 160.80p 151.60p 160.30p 9210862
02/09/2015 151.40p 152.30p 147.60p 149.50p 10571619
01/09/2015 158.80p 159.10p 149.20p 150.20p 14846606
28/08/2015 162.10p 162.40p 159.60p 161.10p 7572713
27/08/2015 164.80p 164.80p 159.90p 161.50p 9197406
26/08/2015 150.00p 164.83p 149.00p 160.10p 15188841
25/08/2015 149.40p 154.23p 148.65p 152.80p 10448665
24/08/2015 147.10p 149.40p 139.50p 146.10p 20653648
21/08/2015 159.00p 159.10p 151.80p 152.20p 9733166
20/08/2015 162.30p 163.50p 160.60p 161.10p 5156110
19/08/2015 162.70p 165.20p 161.60p 163.90p 6547798
18/08/2015 163.20p 164.50p 162.10p 164.10p 4697036
17/08/2015 165.10p 165.60p 160.60p 163.00p 5756321
14/08/2015 164.10p 165.00p 161.20p 162.80p 5147503
13/08/2015 158.60p 163.90p 158.60p 163.80p 7433899
12/08/2015 165.30p 167.01p 157.50p 159.20p 11488405
11/08/2015 169.00p 169.00p 165.90p 166.20p 5668140
10/08/2015 169.20p 170.30p 167.10p 169.40p 6597476
07/08/2015 172.00p 173.06p 167.60p 167.60p 8081388
06/08/2015 173.20p 175.00p 172.40p 172.50p 8269439
05/08/2015 173.30p 174.50p 168.64p 174.10p 9677473
04/08/2015 167.20p 173.90p 165.60p 172.60p 15734190
03/08/2015 162.50p 166.70p 161.66p 166.70p 8102508
31/07/2015 161.90p 163.20p 160.66p 162.90p 7435864
30/07/2015 164.70p 164.70p 159.40p 160.50p 8846351
29/07/2015 155.00p 165.00p 155.00p 162.40p 16875820
28/07/2015 148.50p 151.60p 148.42p 151.00p 7660268
27/07/2015 151.60p 152.02p 148.20p 148.90p 6209638
24/07/2015 154.50p 155.80p 151.70p 152.70p 6022791
23/07/2015 156.00p 158.00p 154.30p 155.60p 8306152
22/07/2015 153.90p 156.10p 151.40p 152.60p 6082110
21/07/2015 158.40p 160.18p 153.96p 154.50p 7529987
20/07/2015 152.40p 159.30p 152.40p 158.10p 6036611
17/07/2015 153.30p 154.00p 150.60p 152.10p 5636037
16/07/2015 152.20p 153.10p 150.24p 152.60p 6256332
15/07/2015 151.40p 153.17p 149.50p 151.90p 3720388
14/07/2015 157.70p 157.90p 149.50p 151.00p 7752880
13/07/2015 156.00p 158.30p 154.20p 157.70p 8283703
10/07/2015 150.80p 153.37p 148.80p 152.40p 9836097
09/07/2015 140.60p 155.30p 140.20p 148.10p 12938726
08/07/2015 141.00p 142.20p 138.60p 139.80p 12642904
07/07/2015 147.40p 147.90p 140.30p 140.60p 6843781
06/07/2015 150.30p 150.70p 145.05p 147.00p 6109293
03/07/2015 152.80p 153.20p 152.00p 152.30p 4519382
02/07/2015 158.20p 158.20p 153.04p 153.20p 6217285
01/07/2015 158.00p 160.60p 156.88p 156.90p 4390170
30/06/2015 157.30p 159.10p 155.04p 156.90p 5911591
29/06/2015 159.80p 160.70p 157.00p 158.60p 8628010
26/06/2015 167.20p 167.80p 164.60p 164.90p 4647754
25/06/2015 169.20p 170.40p 167.30p 168.50p 4976173
24/06/2015 170.80p 171.22p 168.60p 169.70p 5800060
23/06/2015 169.10p 172.30p 169.10p 170.70p 5166954
22/06/2015 165.70p 169.30p 164.30p 168.40p 6988276
19/06/2015 163.00p 164.70p 161.20p 162.20p 10780332
18/06/2015 162.50p 164.40p 159.70p 163.70p 5917942
17/06/2015 165.80p 166.60p 161.80p 162.90p 5602035
16/06/2015 160.30p 165.67p 158.60p 164.80p 10549185
15/06/2015 163.90p 164.20p 160.20p 161.00p 9393593
12/06/2015 169.00p 169.50p 164.60p 165.50p 8251156
11/06/2015 168.70p 170.61p 167.70p 169.40p 5704482

*Close Price adjusted for both dividends and splits