Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits