Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/08/2014 115.30p 115.90p 114.50p 115.50p 3584021
21/08/2014 114.10p 115.80p 114.00p 115.10p 4347309
20/08/2014 115.60p 116.30p 112.10p 113.70p 6987836
19/08/2014 114.40p 116.20p 114.00p 115.70p 4168080
18/08/2014 113.40p 114.50p 112.80p 113.50p 3550161
15/08/2014 113.90p 114.40p 111.60p 111.80p 4434446
14/08/2014 112.10p 113.83p 112.10p 113.40p 5244592
13/08/2014 110.60p 112.40p 109.20p 112.20p 6970209
12/08/2014 110.80p 113.80p 110.80p 112.00p 7279034
11/08/2014 111.50p 111.99p 110.30p 111.60p 4357069
08/08/2014 111.50p 111.50p 108.93p 109.80p 10588081
07/08/2014 114.20p 114.70p 111.90p 112.30p 7701729
06/08/2014 116.60p 116.70p 112.70p 114.10p 8946834
05/08/2014 121.00p 121.20p 116.10p 116.70p 8627664
04/08/2014 117.00p 121.00p 115.09p 121.00p 8620015
01/08/2014 116.70p 119.00p 111.20p 116.80p 20989844
31/07/2014 126.00p 126.10p 118.70p 119.00p 15610266
30/07/2014 126.20p 126.60p 124.00p 126.10p 7878811
29/07/2014 125.50p 126.30p 124.60p 126.00p 16098224
28/07/2014 124.80p 125.90p 124.20p 125.60p 9559831
25/07/2014 123.90p 124.90p 122.40p 124.60p 7831344
24/07/2014 123.00p 124.50p 121.90p 124.00p 8318567
23/07/2014 120.70p 123.04p 120.50p 122.80p 8306875
22/07/2014 119.00p 120.90p 118.70p 120.50p 9032764
21/07/2014 119.20p 119.80p 117.90p 118.70p 5607420
18/07/2014 117.50p 120.10p 117.20p 119.30p 9238157
17/07/2014 115.20p 118.60p 114.44p 118.10p 8168045
16/07/2014 113.80p 115.90p 112.50p 115.70p 5887258
15/07/2014 113.50p 114.30p 112.80p 113.10p 5293150
14/07/2014 112.70p 114.30p 111.80p 113.60p 5065246
11/07/2014 112.00p 112.50p 110.33p 111.80p 4314626
10/07/2014 112.50p 113.00p 111.10p 111.80p 6766087
09/07/2014 112.50p 112.80p 111.70p 112.40p 5319007
08/07/2014 113.50p 113.70p 111.40p 112.20p 7545621
07/07/2014 112.40p 115.07p 112.03p 113.20p 6813206
04/07/2014 114.00p 117.91p 112.30p 112.90p 16153250
03/07/2014 107.90p 115.50p 107.28p 113.80p 20569552
02/07/2014 106.90p 108.20p 106.60p 107.30p 7279843
01/07/2014 105.80p 107.30p 105.10p 107.00p 6696826
30/06/2014 102.00p 105.40p 101.85p 105.20p 9856945
27/06/2014 101.60p 102.60p 100.90p 102.20p 5161714
26/06/2014 101.30p 101.60p 99.85p 101.10p 5866002
25/06/2014 101.50p 102.20p 100.30p 100.90p 6946547
24/06/2014 103.30p 104.40p 100.60p 102.20p 4867358
23/06/2014 104.00p 104.30p 100.00p 103.10p 4156604
20/06/2014 105.10p 105.60p 103.80p 104.00p 11403179
19/06/2014 100.50p 107.00p 99.15p 105.10p 20281396
18/06/2014 100.30p 100.60p 98.75p 99.15p 5776380
17/06/2014 102.10p 102.50p 99.60p 100.40p 4718790
16/06/2014 101.70p 102.50p 100.10p 101.90p 7597691
13/06/2014 102.70p 103.20p 100.17p 101.70p 6968041
12/06/2014 102.10p 103.50p 101.70p 103.00p 5933741
11/06/2014 103.40p 103.60p 101.20p 101.70p 5090754
10/06/2014 102.80p 103.70p 102.20p 103.20p 4974213
09/06/2014 102.90p 103.68p 101.80p 102.80p 4576230
06/06/2014 100.50p 102.60p 100.00p 102.30p 5112895
05/06/2014 99.55p 101.22p 98.80p 100.00p 7927966
04/06/2014 100.20p 102.00p 98.63p 98.90p 10115269
03/06/2014 102.70p 102.70p 100.30p 100.40p 6820482
02/06/2014 100.90p 104.00p 100.77p 102.00p 13237797
30/05/2014 100.00p 100.40p 98.75p 100.30p 10059105
29/05/2014 94.20p 101.30p 94.00p 99.55p 17227888
28/05/2014 94.15p 95.00p 92.80p 94.80p 8153186
27/05/2014 94.85p 95.80p 93.90p 93.95p 5390884
23/05/2014 94.40p 94.70p 93.25p 94.40p 5098858
22/05/2014 93.55p 94.40p 92.85p 94.15p 7646369
21/05/2014 90.85p 93.65p 90.70p 93.20p 10565015
20/05/2014 90.00p 91.65p 89.90p 90.70p 7031241
19/05/2014 89.85p 92.45p 89.85p 90.60p 12233591
16/05/2014 89.75p 90.95p 87.45p 90.20p 18678718
15/05/2014 95.50p 95.75p 89.40p 89.95p 15252436
14/05/2014 95.15p 96.30p 94.55p 95.65p 5362564
13/05/2014 97.05p 97.59p 94.35p 95.00p 9075546
12/05/2014 97.60p 97.60p 96.34p 97.00p 6997621
09/05/2014 100.00p 101.10p 96.75p 97.60p 18934004
08/05/2014 99.35p 101.10p 98.80p 100.70p 6213240
07/05/2014 97.60p 100.77p 96.45p 98.80p 8980665
06/05/2014 96.95p 99.65p 96.95p 98.25p 7210634
02/05/2014 99.95p 99.95p 98.55p 99.65p 6081145
01/05/2014 99.55p 99.75p 98.14p 99.10p 1865663
30/04/2014 98.25p 99.40p 98.25p 98.55p 6843849
29/04/2014 97.80p 99.57p 97.50p 98.55p 7633517
28/04/2014 97.50p 98.14p 95.60p 97.55p 7612634
25/04/2014 99.85p 100.60p 96.65p 97.25p 9611287
24/04/2014 100.20p 101.70p 99.70p 100.60p 15276265
23/04/2014 100.50p 103.25p 99.75p 100.00p 5804335
22/04/2014 101.70p 103.40p 101.10p 103.10p 6329066
17/04/2014 100.60p 101.30p 99.45p 100.80p 7676670
16/04/2014 99.15p 100.40p 99.15p 99.65p 6910650
15/04/2014 100.80p 101.66p 97.94p 98.00p 8465549
14/04/2014 101.30p 103.40p 98.95p 100.60p 9221890
11/04/2014 104.60p 105.80p 102.50p 103.40p 6642200
10/04/2014 105.40p 107.30p 104.60p 105.80p 6740866
09/04/2014 102.70p 105.30p 102.70p 104.60p 5879090
08/04/2014 106.60p 107.03p 102.64p 103.00p 9858660
07/04/2014 105.80p 107.46p 105.60p 106.70p 7518536
04/04/2014 104.00p 107.62p 101.90p 106.70p 17487842
03/04/2014 101.90p 102.80p 100.60p 101.90p 7587041
02/04/2014 101.00p 102.30p 100.77p 101.60p 5504973
01/04/2014 101.40p 102.80p 100.50p 100.80p 6403481
31/03/2014 99.05p 102.01p 98.95p 101.20p 7383653
28/03/2014 102.00p 102.20p 98.25p 98.95p 12775044
27/03/2014 99.30p 102.20p 98.70p 101.90p 9506742
26/03/2014 100.00p 103.00p 97.55p 99.05p 16401186
25/03/2014 103.50p 104.30p 102.30p 103.00p 8000052
24/03/2014 106.60p 106.60p 102.90p 102.90p 7843095
21/03/2014 106.00p 108.80p 105.00p 106.50p 21782068
20/03/2014 105.00p 106.10p 103.70p 105.70p 7275334
19/03/2014 103.00p 106.60p 102.90p 106.00p 11086206
18/03/2014 101.70p 103.40p 100.30p 102.70p 6919142
17/03/2014 102.20p 103.11p 100.80p 101.70p 6537220
14/03/2014 104.50p 106.00p 100.70p 101.70p 9676155
13/03/2014 102.20p 106.10p 102.00p 106.00p 20697664
12/03/2014 104.10p 104.60p 100.20p 102.40p 11708503
11/03/2014 105.70p 106.10p 103.57p 104.60p 6137607
10/03/2014 105.80p 108.35p 104.70p 105.10p 8710156
07/03/2014 106.70p 107.20p 105.40p 106.20p 9072673
06/03/2014 101.80p 106.95p 101.10p 106.10p 11418643
05/03/2014 101.40p 102.60p 100.95p 101.10p 7309841
04/03/2014 101.20p 102.30p 99.65p 101.40p 11276759
03/03/2014 101.00p 103.70p 98.70p 99.70p 17257652
28/02/2014 100.00p 105.30p 96.10p 103.70p 39592984
27/02/2014 91.90p 97.00p 90.55p 96.10p 58478228
26/02/2014 83.85p 84.28p 83.20p 84.10p 7204569
25/02/2014 83.70p 84.60p 83.30p 84.30p 6949599
24/02/2014 83.30p 84.35p 82.25p 84.35p 4447006
21/02/2014 83.15p 83.60p 82.60p 83.35p 4832407
20/02/2014 82.20p 82.80p 81.40p 82.65p 5005545
19/02/2014 83.60p 83.90p 82.50p 83.25p 7054351
18/02/2014 82.45p 83.65p 81.80p 83.50p 4395463
17/02/2014 82.65p 83.21p 82.25p 82.65p 2889248
14/02/2014 82.40p 82.95p 81.95p 82.55p 3658519
13/02/2014 83.80p 84.26p 81.60p 82.25p 5782991
12/02/2014 84.90p 85.00p 83.50p 84.25p 4131256
11/02/2014 84.00p 85.05p 83.28p 84.55p 4468409
10/02/2014 85.15p 85.27p 82.50p 83.60p 7820430
07/02/2014 84.00p 85.30p 82.10p 84.70p 6118062
06/02/2014 82.05p 84.10p 81.51p 83.55p 10210470
05/02/2014 81.40p 82.50p 80.70p 81.80p 9354248
04/02/2014 80.80p 81.90p 79.80p 81.30p 6744981
03/02/2014 81.60p 82.50p 80.85p 81.05p 5750995
31/01/2014 82.00p 82.85p 80.95p 81.70p 6465542
30/01/2014 82.60p 83.35p 81.25p 82.80p 6084359
29/01/2014 84.50p 85.15p 81.75p 82.80p 11072124
28/01/2014 82.95p 83.94p 82.45p 83.70p 3544260
27/01/2014 82.15p 84.55p 81.42p 82.35p 9725825
24/01/2014 85.00p 86.20p 82.40p 82.50p 7612079
23/01/2014 86.70p 86.76p 84.70p 85.30p 6428003
22/01/2014 86.60p 88.35p 85.80p 86.50p 6464732
21/01/2014 87.70p 88.12p 85.75p 86.20p 4315272
20/01/2014 88.30p 88.30p 86.85p 87.80p 3061339
17/01/2014 89.35p 89.85p 87.35p 87.80p 5138206
16/01/2014 89.95p 90.22p 89.21p 89.55p 5779108
15/01/2014 89.00p 89.95p 88.55p 89.55p 7705364
14/01/2014 88.65p 89.70p 87.50p 88.55p 6228111
13/01/2014 87.50p 89.86p 87.50p 89.70p 9581404
10/01/2014 84.75p 86.85p 84.20p 86.85p 7695013
09/01/2014 88.00p 88.00p 85.57p 86.10p 4818430
08/01/2014 87.85p 88.65p 87.10p 87.90p 9450203
07/01/2014 86.65p 88.55p 86.32p 87.40p 6875260
06/01/2014 86.90p 87.25p 85.95p 86.65p 4703387
03/01/2014 86.05p 87.10p 85.48p 86.85p 4645930
02/01/2014 85.40p 86.75p 82.90p 86.00p 8400402
31/12/2013 85.75p 85.95p 84.30p 85.00p 1929292
30/12/2013 86.60p 86.75p 85.00p 85.55p 4105211
27/12/2013 85.55p 86.25p 85.30p 85.95p 4177550
24/12/2013 85.15p 86.10p 84.70p 84.80p 1444729
23/12/2013 83.05p 84.55p 82.39p 84.50p 4794164
20/12/2013 81.75p 83.30p 80.95p 82.70p 7097658
19/12/2013 82.00p 82.97p 81.15p 81.55p 3859642
18/12/2013 80.80p 81.91p 80.10p 81.10p 4398247
17/12/2013 81.80p 82.15p 80.15p 80.45p 4032773
16/12/2013 80.80p 82.25p 80.25p 82.00p 3948272
13/12/2013 80.70p 81.38p 80.30p 80.95p 4238874
12/12/2013 82.30p 83.18p 80.00p 80.45p 9591212
11/12/2013 83.75p 84.05p 82.25p 82.50p 6842543
10/12/2013 83.55p 85.13p 83.30p 83.80p 6816064
09/12/2013 86.20p 86.20p 83.15p 84.35p 5005082
06/12/2013 85.10p 85.67p 84.30p 85.40p 4636451
05/12/2013 85.00p 86.00p 84.65p 84.90p 5552347
04/12/2013 85.70p 86.26p 84.90p 85.80p 4192828
03/12/2013 86.70p 87.00p 85.65p 85.70p 7787869
02/12/2013 87.95p 88.70p 86.80p 87.00p 5281693
29/11/2013 88.70p 89.65p 88.17p 88.70p 5411029
28/11/2013 87.50p 89.00p 87.00p 88.80p 6493371
27/11/2013 86.10p 88.05p 85.95p 87.55p 5863269
26/11/2013 85.65p 86.40p 85.16p 86.10p 4836240
25/11/2013 84.95p 86.25p 84.40p 86.05p 5655539
22/11/2013 83.25p 85.00p 82.80p 84.40p 5502725
21/11/2013 83.00p 83.60p 82.75p 83.15p 3184849
20/11/2013 83.95p 84.70p 82.80p 83.50p 5332579
19/11/2013 84.30p 85.45p 83.60p 83.90p 4969440
18/11/2013 83.00p 85.80p 82.25p 84.80p 7994660
15/11/2013 83.75p 84.20p 82.62p 83.10p 5405073
14/11/2013 84.50p 84.75p 83.30p 83.55p 5841897
13/11/2013 84.80p 85.00p 82.50p 83.30p 7981116
12/11/2013 87.15p 87.40p 84.50p 85.00p 7525312
11/11/2013 85.95p 87.40p 85.89p 87.00p 3618401
08/11/2013 86.15p 86.37p 84.00p 86.05p 5942254
07/11/2013 87.60p 88.75p 86.50p 86.80p 5686159

*Close Price adjusted for both dividends and splits