Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/06/2015 168.20p 169.30p 166.40p 169.30p 8545907
09/06/2015 170.20p 171.70p 167.12p 168.10p 6667866
08/06/2015 175.00p 176.50p 169.60p 170.00p 9382524
05/06/2015 177.50p 177.53p 173.80p 176.20p 6367344
04/06/2015 182.20p 182.67p 177.30p 178.20p 10549795
03/06/2015 181.60p 184.80p 180.90p 182.60p 9442582
02/06/2015 184.80p 184.80p 180.40p 181.50p 10384163
01/06/2015 178.90p 184.60p 178.00p 183.20p 7378000
29/05/2015 179.90p 181.10p 176.80p 178.50p 6571932
28/05/2015 177.20p 179.90p 176.99p 179.60p 4909384
27/05/2015 176.80p 179.60p 176.80p 178.40p 7225613
26/05/2015 180.00p 180.30p 176.90p 177.50p 6945780
22/05/2015 179.40p 181.95p 178.56p 180.10p 6563883
21/05/2015 179.10p 182.82p 177.98p 179.40p 10044844
20/05/2015 176.40p 178.90p 174.60p 178.40p 5352130
19/05/2015 176.70p 177.70p 174.60p 177.10p 8279280
18/05/2015 175.30p 176.50p 173.30p 175.40p 4875208
15/05/2015 174.60p 178.22p 173.01p 175.70p 9327611
14/05/2015 168.40p 174.20p 166.52p 174.00p 10477181
13/05/2015 176.50p 177.70p 168.68p 169.50p 14784751
12/05/2015 180.00p 181.10p 173.49p 176.30p 15310232
11/05/2015 177.50p 185.40p 177.50p 182.60p 14869556
08/05/2015 182.00p 187.03p 169.30p 177.70p 26663880
07/05/2015 172.80p 182.40p 171.40p 179.00p 16297165
06/05/2015 182.90p 183.28p 171.60p 172.90p 21478270
05/05/2015 195.10p 197.70p 183.50p 183.50p 18070500
01/05/2015 192.50p 194.76p 190.50p 194.20p 6233999
30/04/2015 204.40p 205.10p 192.07p 192.80p 14943827
29/04/2015 208.10p 211.30p 204.20p 204.40p 11685529
28/04/2015 209.90p 211.60p 203.00p 204.00p 9716810
27/04/2015 207.90p 212.70p 206.59p 211.10p 6100581
24/04/2015 213.00p 215.70p 208.30p 208.70p 7572370
23/04/2015 209.70p 213.20p 208.20p 213.20p 5752006
22/04/2015 212.70p 215.50p 211.00p 213.60p 7101519
21/04/2015 212.80p 215.40p 211.30p 214.30p 5093301
20/04/2015 208.50p 212.20p 208.50p 211.60p 4433433
17/04/2015 210.20p 210.70p 204.20p 208.50p 7470145
16/04/2015 212.00p 212.00p 208.50p 209.60p 6213803
15/04/2015 212.80p 213.50p 210.80p 211.60p 5356636
14/04/2015 215.40p 216.30p 210.20p 211.80p 7326206
13/04/2015 217.40p 217.46p 214.50p 215.80p 4125206
10/04/2015 214.80p 217.80p 213.41p 217.60p 5252362
09/04/2015 209.60p 214.90p 209.60p 214.20p 7274245
08/04/2015 208.00p 210.40p 205.60p 209.40p 8510977
07/04/2015 208.40p 210.20p 205.97p 208.20p 5214421
02/04/2015 204.70p 208.00p 203.60p 208.00p 4663560
01/04/2015 204.20p 206.90p 201.80p 204.00p 4603073
31/03/2015 204.30p 208.20p 202.30p 203.80p 8447165
30/03/2015 204.70p 206.60p 202.47p 204.40p 6561338
27/03/2015 201.40p 206.70p 201.40p 203.60p 7972487
26/03/2015 207.00p 207.00p 199.09p 201.10p 13807706
25/03/2015 212.20p 215.20p 208.10p 208.50p 7385518
24/03/2015 208.90p 213.10p 207.30p 211.60p 8112022
23/03/2015 205.50p 210.40p 204.00p 208.10p 9554856
20/03/2015 205.40p 209.70p 203.60p 204.90p 22456228
19/03/2015 200.00p 206.60p 199.80p 205.30p 13861652
18/03/2015 196.90p 199.90p 196.10p 198.70p 9040228
17/03/2015 197.50p 198.49p 191.74p 197.20p 12377112
16/03/2015 195.70p 198.80p 195.40p 197.80p 5059728
13/03/2015 197.00p 197.30p 194.10p 194.90p 4592936
12/03/2015 193.70p 197.10p 192.69p 196.80p 8549036
11/03/2015 189.70p 194.00p 188.80p 193.20p 11706615
10/03/2015 190.00p 194.00p 189.00p 189.70p 7363337
09/03/2015 194.70p 194.80p 189.10p 189.90p 6814406
06/03/2015 194.60p 196.40p 193.40p 194.50p 4104204
05/03/2015 192.40p 196.20p 190.73p 194.00p 9826971
04/03/2015 191.50p 192.10p 188.50p 191.30p 7963045
03/03/2015 192.50p 194.50p 189.40p 190.20p 11086413
02/03/2015 191.70p 201.00p 191.70p 193.00p 10106718
27/02/2015 187.90p 192.90p 187.70p 191.60p 5990252
26/02/2015 190.50p 191.35p 186.20p 188.20p 6178129
25/02/2015 194.00p 196.60p 187.00p 189.10p 11803724
24/02/2015 188.70p 192.94p 188.20p 190.50p 8371869
23/02/2015 188.20p 193.20p 187.70p 189.80p 7560662
20/02/2015 181.10p 188.59p 180.63p 187.90p 8016145
19/02/2015 183.30p 187.20p 181.10p 183.70p 9956235
18/02/2015 178.10p 183.00p 177.90p 179.60p 6651024
17/02/2015 174.40p 179.00p 171.68p 177.70p 6688851
16/02/2015 172.90p 173.90p 171.50p 172.30p 2596133
13/02/2015 173.30p 175.40p 172.60p 173.50p 6795166
12/02/2015 174.00p 175.60p 172.35p 172.90p 7295857
11/02/2015 173.20p 175.30p 172.10p 173.80p 6391484
10/02/2015 168.90p 173.30p 168.76p 172.70p 9119382
09/02/2015 175.10p 175.40p 167.90p 168.00p 9938950
06/02/2015 176.50p 176.80p 174.40p 175.50p 5897971
05/02/2015 179.00p 180.00p 175.00p 175.50p 7685433
04/02/2015 181.00p 183.44p 178.80p 179.70p 7636055
03/02/2015 178.30p 181.30p 177.79p 180.40p 6703040
02/02/2015 179.60p 181.00p 175.97p 177.50p 6512482
30/01/2015 181.70p 183.18p 179.00p 179.20p 6291236
29/01/2015 179.20p 181.90p 176.10p 181.60p 7114206
28/01/2015 178.00p 181.00p 177.60p 179.80p 4335097
27/01/2015 179.80p 182.61p 176.70p 177.80p 7056343
26/01/2015 173.80p 179.90p 173.08p 179.50p 7546892
23/01/2015 171.80p 177.40p 171.80p 175.30p 8948991
22/01/2015 171.70p 173.10p 168.20p 171.70p 9471126
21/01/2015 161.90p 172.60p 161.80p 172.10p 14657943
20/01/2015 161.00p 163.50p 158.60p 161.50p 8319569
19/01/2015 161.90p 164.50p 159.50p 161.20p 7382081
16/01/2015 157.60p 162.30p 156.70p 161.30p 9261403
15/01/2015 163.20p 163.35p 152.50p 158.20p 12645472
14/01/2015 161.50p 163.90p 159.70p 161.50p 12332768
13/01/2015 162.00p 163.90p 160.60p 162.00p 7147176
12/01/2015 162.30p 164.80p 160.77p 161.70p 6686143
09/01/2015 162.40p 165.80p 160.10p 161.40p 7254410
08/01/2015 161.30p 164.93p 161.30p 163.00p 11137525
07/01/2015 161.00p 164.00p 159.50p 160.20p 7254542
06/01/2015 165.00p 165.80p 160.30p 160.50p 9872410
05/01/2015 160.60p 166.54p 159.70p 165.40p 11526460
02/01/2015 160.80p 162.00p 159.00p 160.90p 5367492
31/12/2014 157.20p 162.80p 157.00p 160.50p 3277560
30/12/2014 157.50p 159.64p 157.00p 157.60p 2740599
29/12/2014 158.30p 158.50p 155.05p 158.10p 3620846
24/12/2014 158.00p 159.10p 155.70p 158.50p 763496
23/12/2014 157.70p 158.35p 155.70p 158.10p 3358519
22/12/2014 155.70p 157.70p 155.40p 157.40p 3799294
19/12/2014 151.90p 156.40p 151.25p 155.50p 14487087
18/12/2014 151.60p 152.20p 149.90p 151.00p 7165142
17/12/2014 145.00p 150.30p 144.30p 149.60p 8133482
16/12/2014 141.10p 144.70p 139.60p 144.70p 7756175
15/12/2014 141.50p 143.80p 140.20p 140.80p 6491415
12/12/2014 148.40p 148.90p 141.80p 142.00p 9354221
11/12/2014 150.10p 150.50p 149.10p 149.10p 6680231
10/12/2014 149.40p 151.20p 149.00p 150.40p 5243360
09/12/2014 148.20p 151.40p 148.10p 149.10p 8383461
08/12/2014 149.00p 150.68p 148.20p 149.90p 6870455
05/12/2014 147.70p 148.50p 147.00p 148.40p 3944510
04/12/2014 145.40p 148.50p 145.00p 146.30p 5350029
03/12/2014 145.50p 146.70p 144.30p 144.80p 4629815
02/12/2014 141.00p 146.40p 140.68p 145.60p 6310148
01/12/2014 142.00p 142.62p 138.87p 140.30p 6309296
28/11/2014 143.70p 144.90p 143.10p 143.10p 4251399
27/11/2014 143.30p 144.10p 141.90p 143.40p 5516614
26/11/2014 142.70p 143.74p 142.07p 142.90p 8550118
25/11/2014 139.40p 142.50p 138.40p 142.00p 6723587
24/11/2014 137.40p 140.50p 136.72p 139.50p 7189406
21/11/2014 136.10p 136.78p 134.90p 136.70p 4817151
20/11/2014 134.00p 135.90p 134.00p 135.90p 4105120
19/11/2014 135.70p 136.08p 133.90p 134.20p 5661760
18/11/2014 135.60p 136.10p 133.12p 135.40p 5486432
17/11/2014 134.80p 135.30p 133.80p 135.00p 5411553
14/11/2014 136.00p 137.40p 134.30p 135.50p 4787112
13/11/2014 133.10p 135.80p 133.10p 135.70p 7110248
12/11/2014 135.00p 135.00p 132.90p 133.00p 5738200
11/11/2014 133.60p 135.90p 132.90p 134.50p 6716959
10/11/2014 128.70p 134.30p 128.20p 133.80p 6398950
07/11/2014 132.30p 132.50p 129.16p 129.30p 5179910
06/11/2014 132.00p 132.80p 130.46p 131.90p 7882065
05/11/2014 131.90p 132.50p 130.43p 132.50p 8630313
04/11/2014 125.00p 130.04p 124.50p 129.80p 16697291
03/11/2014 124.00p 124.60p 122.70p 123.40p 3696905
31/10/2014 122.60p 124.10p 121.20p 123.80p 10224048
30/10/2014 120.30p 120.80p 118.40p 120.20p 5462855
29/10/2014 120.30p 120.90p 118.70p 119.50p 4319151
28/10/2014 118.80p 120.60p 118.70p 119.60p 2910394
27/10/2014 121.70p 121.70p 117.78p 118.30p 5829955
24/10/2014 121.00p 121.40p 119.30p 120.10p 5357436
23/10/2014 120.90p 122.90p 119.80p 121.20p 7205982
22/10/2014 119.00p 121.90p 118.40p 121.20p 10989193
21/10/2014 117.80p 120.20p 116.99p 118.50p 8343515
20/10/2014 118.80p 118.80p 115.00p 118.00p 8699144
17/10/2014 114.50p 118.00p 113.40p 117.90p 10143555
16/10/2014 110.10p 117.00p 109.70p 111.70p 28129712
15/10/2014 114.70p 116.30p 108.30p 108.30p 14691891
14/10/2014 113.00p 114.80p 111.65p 114.40p 6246082
13/10/2014 113.20p 115.10p 113.12p 113.80p 7315765
10/10/2014 116.70p 116.90p 113.50p 114.10p 10068067
09/10/2014 120.80p 124.00p 119.10p 119.40p 10369812
08/10/2014 115.20p 120.20p 114.80p 119.30p 8723367
07/10/2014 115.60p 116.90p 113.26p 115.70p 9047752
06/10/2014 115.40p 117.01p 115.20p 115.90p 4894340
03/10/2014 114.50p 116.30p 114.50p 115.30p 5860900
02/10/2014 118.50p 118.80p 113.30p 113.30p 7080959
01/10/2014 118.10p 120.41p 117.60p 118.20p 6136756
30/09/2014 120.60p 120.90p 117.80p 118.80p 7206232
29/09/2014 119.70p 120.80p 119.01p 120.10p 5140587
26/09/2014 118.80p 122.40p 116.84p 119.20p 4083025
25/09/2014 121.10p 121.70p 118.60p 119.10p 14899568
24/09/2014 120.80p 120.84p 118.69p 120.20p 4497395
23/09/2014 122.10p 122.30p 120.03p 120.70p 5736078
22/09/2014 122.10p 123.50p 121.40p 122.00p 4941468
19/09/2014 125.00p 125.00p 122.56p 123.10p 11615855
18/09/2014 122.00p 123.20p 121.19p 123.10p 4429115
17/09/2014 121.10p 122.00p 120.17p 121.60p 4014330
16/09/2014 121.10p 121.10p 118.20p 120.50p 5234429
15/09/2014 122.00p 122.06p 118.70p 121.10p 4976544
12/09/2014 120.00p 122.80p 120.00p 122.70p 5912886
11/09/2014 119.60p 120.60p 118.60p 119.70p 3780829
10/09/2014 119.50p 119.80p 117.10p 119.00p 5516500
09/09/2014 120.90p 123.90p 118.70p 119.40p 7090469
08/09/2014 123.00p 123.00p 119.90p 121.10p 5196717
05/09/2014 122.60p 124.00p 121.70p 123.10p 4382178
04/09/2014 122.30p 124.50p 121.00p 123.10p 7445298
03/09/2014 120.70p 123.10p 120.70p 122.20p 9143569
02/09/2014 119.40p 120.60p 118.80p 120.50p 4796329
01/09/2014 119.00p 119.00p 116.80p 118.10p 4187263
29/08/2014 117.90p 119.90p 117.88p 118.50p 5083850
28/08/2014 120.90p 120.90p 117.83p 118.20p 6173801
27/08/2014 117.40p 121.80p 117.00p 121.50p 8139165
26/08/2014 115.50p 118.40p 114.90p 117.80p 5361325

*Close Price adjusted for both dividends and splits