Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/01/2013 96.55p 97.00p 92.55p 93.20p 10811121
22/01/2013 97.40p 98.61p 94.70p 96.40p 8569251
21/01/2013 96.55p 98.15p 96.55p 97.30p 7774698
18/01/2013 96.60p 97.87p 95.30p 96.40p 10153566
17/01/2013 93.40p 97.25p 93.25p 96.05p 14716582
16/01/2013 92.85p 93.80p 91.25p 93.45p 8086580
15/01/2013 93.00p 93.54p 91.85p 92.85p 7734604
14/01/2013 92.00p 93.65p 90.90p 93.15p 10265265
11/01/2013 91.65p 93.08p 91.40p 92.80p 10564628
10/01/2013 90.70p 92.40p 90.25p 91.10p 10155395
09/01/2013 90.50p 92.00p 89.65p 90.50p 14261325
08/01/2013 87.55p 91.70p 87.15p 89.55p 23758528
07/01/2013 86.25p 87.96p 86.09p 87.60p 9536745
04/01/2013 86.80p 87.95p 84.70p 85.60p 11033430
03/01/2013 84.50p 88.35p 84.41p 86.40p 15222177
02/01/2013 84.90p 86.44p 84.20p 84.30p 10260493
31/12/2012 81.20p 83.60p 80.70p 82.75p 1927933
28/12/2012 83.80p 83.92p 81.65p 81.90p 5619447
27/12/2012 84.15p 85.37p 83.15p 83.50p 5983394
24/12/2012 84.75p 85.60p 82.65p 84.90p 1661936
21/12/2012 86.25p 86.25p 83.60p 84.35p 13637969
20/12/2012 83.35p 87.45p 83.00p 86.50p 20282332
19/12/2012 83.85p 84.55p 82.50p 83.50p 10398429
18/12/2012 82.55p 84.60p 82.11p 83.50p 11891188
17/12/2012 80.40p 82.42p 80.32p 82.00p 10480469
14/12/2012 80.55p 81.10p 79.35p 80.55p 12320047
13/12/2012 77.95p 82.45p 76.88p 81.10p 23960060
12/12/2012 76.75p 77.70p 76.35p 77.60p 9785930
11/12/2012 77.30p 78.00p 75.75p 76.30p 11349399
10/12/2012 73.15p 79.00p 72.91p 77.30p 29084900
07/12/2012 76.50p 76.50p 73.08p 73.65p 21215956
06/12/2012 76.15p 77.65p 75.80p 76.50p 7867362
05/12/2012 76.10p 76.75p 74.80p 75.90p 10012924
04/12/2012 76.90p 77.55p 75.25p 75.50p 9904289
03/12/2012 77.05p 79.90p 77.00p 77.00p 17854900
30/11/2012 76.95p 81.00p 76.20p 76.80p 121541752
29/11/2012 74.55p 76.75p 73.48p 76.55p 20323036
28/11/2012 72.75p 75.20p 71.99p 73.90p 14824224
27/11/2012 77.05p 77.70p 73.00p 73.25p 22211444
26/11/2012 77.25p 78.30p 76.45p 76.85p 12105477
23/11/2012 77.55p 78.75p 75.66p 77.60p 18571420
22/11/2012 74.00p 79.15p 74.00p 77.50p 19370878
21/11/2012 73.90p 74.35p 72.60p 73.05p 8419964
20/11/2012 72.70p 75.15p 72.70p 74.35p 10843963
19/11/2012 72.75p 73.85p 70.60p 73.45p 19808348
16/11/2012 75.50p 77.80p 71.65p 71.80p 33387626
15/11/2012 75.80p 80.18p 72.70p 73.75p 29634614
14/11/2012 80.55p 80.80p 77.88p 78.20p 9593191
13/11/2012 80.55p 81.71p 79.60p 80.75p 9060010
12/11/2012 81.25p 82.65p 80.97p 81.55p 7376199
09/11/2012 86.15p 86.35p 81.00p 81.00p 20542856
08/11/2012 88.50p 88.70p 85.80p 86.20p 7674699
07/11/2012 88.00p 89.34p 86.27p 86.30p 18216988
06/11/2012 84.40p 87.20p 84.20p 87.20p 10077918
05/11/2012 83.95p 84.52p 83.00p 83.90p 6666551
02/11/2012 82.40p 84.57p 81.96p 84.50p 15609682
01/11/2012 78.50p 82.45p 78.50p 82.15p 12004936
31/10/2012 82.25p 83.05p 78.45p 78.45p 18865732
30/10/2012 79.00p 82.50p 79.00p 82.15p 7052384
29/10/2012 80.15p 80.92p 77.50p 78.45p 24193488
26/10/2012 80.25p 82.75p 79.05p 81.85p 14285632
25/10/2012 76.95p 80.75p 76.75p 80.05p 15950104
24/10/2012 78.00p 78.40p 74.85p 77.05p 33255078
23/10/2012 81.25p 81.25p 77.35p 77.95p 12977225
22/10/2012 80.90p 82.38p 80.50p 80.95p 8958078
19/10/2012 82.50p 83.55p 80.40p 81.00p 20161998
18/10/2012 92.00p 92.65p 82.65p 83.40p 38982620
17/10/2012 93.25p 93.50p 92.40p 92.55p 10638005
16/10/2012 90.75p 94.15p 88.98p 92.65p 9597207
15/10/2012 90.00p 91.39p 89.75p 90.10p 6655934
12/10/2012 88.75p 93.34p 88.35p 90.00p 10461749
11/10/2012 93.00p 93.80p 87.98p 88.85p 14464657
10/10/2012 90.40p 96.00p 90.25p 93.40p 27931016
09/10/2012 88.85p 90.50p 87.50p 89.95p 9202779
08/10/2012 89.35p 89.95p 87.14p 88.15p 6735476
05/10/2012 85.80p 90.00p 85.65p 90.00p 11790220
04/10/2012 85.50p 86.80p 84.85p 85.50p 5405838
03/10/2012 84.15p 86.00p 83.05p 85.85p 7178663
02/10/2012 84.80p 86.05p 83.65p 84.55p 7599805
01/10/2012 82.50p 85.75p 82.50p 85.00p 6390840
28/09/2012 85.20p 85.60p 82.20p 82.35p 12885933
27/09/2012 84.95p 85.50p 84.15p 84.40p 4457592
26/09/2012 85.20p 87.65p 83.30p 84.20p 6560741
25/09/2012 87.10p 87.60p 85.65p 86.25p 6368258
24/09/2012 87.60p 88.15p 86.03p 86.95p 6246933
21/09/2012 88.60p 89.05p 87.40p 88.50p 25233682
20/09/2012 88.15p 89.00p 87.50p 87.85p 11327181
19/09/2012 88.20p 89.95p 88.10p 88.70p 7667560
18/09/2012 89.35p 90.00p 88.04p 88.30p 11718889
17/09/2012 88.00p 90.70p 86.65p 89.60p 16748149
14/09/2012 85.15p 88.88p 85.00p 88.50p 27727064
13/09/2012 83.30p 83.69p 80.65p 82.20p 11947766
12/09/2012 83.00p 83.80p 82.09p 83.30p 9191104
11/09/2012 83.60p 84.43p 80.60p 82.55p 9815739
10/09/2012 80.70p 84.52p 80.25p 83.90p 11752627
07/09/2012 77.30p 80.90p 76.80p 80.65p 15654870
06/09/2012 73.40p 76.60p 73.35p 76.50p 17074724
05/09/2012 73.90p 74.49p 72.50p 72.90p 19069556
04/09/2012 73.30p 74.00p 72.15p 73.80p 20965396
03/09/2012 70.85p 74.05p 70.85p 73.30p 6209450
31/08/2012 71.60p 72.60p 71.00p 71.30p 6042975
30/08/2012 72.70p 73.09p 71.30p 71.50p 7227195
29/08/2012 73.60p 74.49p 72.60p 72.90p 7091034
28/08/2012 75.35p 76.02p 72.90p 73.60p 7855609
24/08/2012 78.80p 78.83p 75.30p 75.75p 7784146
23/08/2012 77.55p 79.61p 76.55p 79.05p 9522071
22/08/2012 79.90p 80.21p 76.05p 76.80p 14769114
21/08/2012 81.50p 81.70p 80.20p 80.35p 9065564
20/08/2012 81.45p 81.90p 80.17p 80.95p 7645729
17/08/2012 80.10p 82.00p 80.00p 81.20p 6424255
16/08/2012 79.15p 81.21p 78.85p 80.05p 7101089
15/08/2012 80.60p 81.86p 79.00p 79.40p 9808250
14/08/2012 85.00p 86.33p 84.45p 86.05p 11549263
13/08/2012 83.95p 84.61p 83.60p 84.30p 8187683
10/08/2012 83.95p 84.45p 82.74p 83.95p 5733490
09/08/2012 85.35p 85.78p 82.65p 83.85p 10597451
08/08/2012 84.60p 85.80p 83.55p 85.10p 5985862
07/08/2012 84.55p 85.20p 83.11p 85.20p 10380580
06/08/2012 81.50p 85.07p 81.50p 84.70p 10776181
03/08/2012 80.85p 82.25p 80.18p 81.70p 8037402
02/08/2012 81.30p 82.45p 79.80p 80.60p 11514539
01/08/2012 79.35p 82.45p 79.10p 82.00p 11808236
31/07/2012 82.50p 82.85p 79.40p 79.65p 19858556
30/07/2012 81.85p 84.15p 81.18p 82.20p 16509873
27/07/2012 82.10p 82.16p 77.91p 81.50p 16495575
26/07/2012 78.60p 82.65p 78.60p 81.50p 33041922
25/07/2012 71.30p 79.00p 71.30p 78.75p 21832508
24/07/2012 74.00p 77.45p 71.40p 72.00p 49567288
23/07/2012 68.50p 69.57p 66.52p 69.15p 10359694
20/07/2012 70.50p 70.62p 68.20p 69.45p 10298971
19/07/2012 68.85p 70.55p 68.10p 70.45p 9746155
18/07/2012 69.30p 69.63p 68.19p 69.15p 6706870
17/07/2012 68.45p 69.30p 67.95p 68.60p 9572522
16/07/2012 68.10p 68.77p 67.40p 68.10p 8867507
13/07/2012 65.30p 68.10p 64.00p 68.05p 18775168
12/07/2012 63.75p 64.85p 63.20p 64.75p 16441467
11/07/2012 65.65p 66.15p 63.85p 64.20p 12875113
10/07/2012 64.35p 68.19p 64.10p 65.45p 18727544
09/07/2012 63.65p 64.73p 63.30p 64.35p 20976388
06/07/2012 62.50p 64.50p 61.10p 63.65p 21074572
05/07/2012 67.20p 67.87p 62.50p 63.25p 23690424
04/07/2012 70.00p 70.35p 66.46p 67.55p 23569742
03/07/2012 72.00p 73.64p 70.55p 70.85p 21704272
02/07/2012 76.60p 76.90p 74.25p 74.45p 11701005
29/06/2012 75.25p 76.45p 73.55p 76.15p 11972483
28/06/2012 72.60p 73.70p 71.15p 72.40p 7559499
27/06/2012 73.25p 74.65p 72.50p 72.90p 9682663
26/06/2012 74.30p 75.55p 71.25p 72.00p 12676497
25/06/2012 75.30p 76.95p 74.75p 74.85p 10579436
22/06/2012 74.75p 76.78p 74.28p 76.50p 8476715
21/06/2012 77.35p 77.40p 74.20p 76.25p 15021441
20/06/2012 73.30p 78.11p 73.10p 77.85p 15824254
19/06/2012 74.15p 74.69p 71.80p 73.10p 18007636
18/06/2012 73.80p 75.10p 71.80p 74.40p 14315504
15/06/2012 69.70p 72.90p 69.62p 72.80p 69703400
14/06/2012 71.95p 71.95p 68.00p 69.15p 26933736
13/06/2012 74.60p 75.46p 70.90p 72.00p 20093696
12/06/2012 77.05p 77.05p 73.10p 74.50p 12595828
11/06/2012 81.65p 83.00p 76.30p 76.70p 14662525
08/06/2012 79.10p 80.18p 77.97p 79.85p 15481360
07/06/2012 80.85p 82.50p 78.85p 80.25p 19191408
06/06/2012 77.70p 83.10p 77.70p 80.85p 29960170
01/06/2012 73.10p 78.55p 73.10p 75.50p 25453520
31/05/2012 71.85p 74.08p 71.35p 72.90p 15310741
30/05/2012 73.70p 75.80p 71.55p 71.70p 16635058
29/05/2012 73.80p 74.65p 72.10p 74.25p 12856861
28/05/2012 74.05p 74.68p 72.95p 73.05p 5322037
25/05/2012 72.50p 74.61p 72.40p 73.25p 13405707
24/05/2012 74.00p 74.65p 72.15p 72.70p 27900600
23/05/2012 76.05p 76.40p 72.35p 73.10p 27692628
22/05/2012 78.00p 78.78p 76.45p 77.65p 17268056
21/05/2012 76.00p 81.07p 76.00p 78.80p 23696792
18/05/2012 77.15p 78.76p 75.30p 75.30p 17572438
17/05/2012 81.50p 82.69p 77.60p 78.55p 19715676
16/05/2012 79.00p 83.75p 77.28p 81.90p 25827544
15/05/2012 84.15p 84.15p 79.25p 79.85p 22905548
14/05/2012 87.00p 87.00p 82.10p 83.00p 19182958
11/05/2012 85.85p 89.79p 85.70p 87.90p 16718231
10/05/2012 84.95p 86.75p 82.80p 85.95p 20692662
09/05/2012 83.65p 84.75p 81.96p 84.40p 22066938
08/05/2012 89.80p 89.95p 82.40p 82.45p 32295424
04/05/2012 93.60p 93.62p 87.65p 88.75p 28770592
03/05/2012 95.00p 96.54p 92.80p 93.45p 17698728
02/05/2012 99.00p 99.14p 93.52p 94.75p 23366432
01/05/2012 103.50p 103.70p 94.88p 97.80p 23460300
30/04/2012 106.40p 108.14p 100.40p 103.50p 26363216
27/04/2012 94.25p 107.71p 93.60p 107.00p 43072992
26/04/2012 95.50p 97.00p 93.25p 93.75p 18968892
25/04/2012 93.20p 97.93p 93.00p 95.20p 28954272
24/04/2012 94.15p 97.87p 94.15p 97.00p 27765900
23/04/2012 95.30p 96.05p 91.79p 92.55p 23602140
20/04/2012 94.80p 97.87p 93.00p 95.70p 33245942
19/04/2012 101.00p 101.91p 92.75p 93.40p 68447600
18/04/2012 107.80p 108.59p 99.60p 99.60p 29768424
17/04/2012 105.10p 107.82p 104.60p 107.50p 11653046
16/04/2012 109.20p 110.43p 104.80p 105.10p 16533708
13/04/2012 115.20p 115.80p 109.80p 110.00p 12913127
12/04/2012 116.30p 116.72p 111.80p 115.40p 13256126
11/04/2012 112.50p 116.70p 111.70p 115.70p 13140061
10/04/2012 118.00p 118.70p 113.60p 113.60p 15952432

*Close Price adjusted for both dividends and splits