Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/04/2012 123.30p 124.20p 116.70p 119.70p 17321684
04/04/2012 129.60p 129.90p 122.50p 122.80p 11853797
03/04/2012 133.80p 135.40p 130.00p 130.10p 9181319
02/04/2012 135.90p 136.90p 131.10p 133.30p 11113629
30/03/2012 130.20p 135.46p 130.20p 134.80p 11643131
29/03/2012 133.80p 134.40p 129.00p 130.00p 6842580
28/03/2012 135.00p 136.40p 132.80p 133.30p 9280434
27/03/2012 135.00p 139.74p 134.10p 135.20p 10732835
26/03/2012 136.30p 136.50p 132.50p 133.50p 7544433
23/03/2012 135.30p 136.51p 133.30p 134.50p 7662945
22/03/2012 138.90p 138.90p 134.00p 135.50p 12321678
21/03/2012 141.90p 142.70p 137.40p 138.50p 7797299
20/03/2012 143.80p 144.00p 140.50p 141.10p 6999418
19/03/2012 145.50p 145.50p 142.70p 144.00p 12953764
16/03/2012 142.50p 145.06p 140.70p 145.00p 17386260
15/03/2012 143.00p 144.35p 141.50p 143.00p 9467570
14/03/2012 140.50p 145.20p 140.50p 142.30p 12865749
13/03/2012 138.80p 140.50p 137.10p 139.50p 9520168
12/03/2012 139.30p 140.10p 135.50p 137.50p 11707260
09/03/2012 143.40p 144.00p 138.90p 139.80p 14498402
08/03/2012 148.20p 148.20p 139.40p 141.80p 17248504
07/03/2012 146.50p 148.18p 145.00p 146.10p 10305154
06/03/2012 147.40p 149.10p 144.70p 145.80p 16350587
05/03/2012 151.00p 152.00p 147.40p 148.40p 14615452
02/03/2012 147.90p 152.91p 147.10p 152.50p 19784860
01/03/2012 132.50p 147.94p 131.60p 147.50p 36387524
29/02/2012 133.30p 134.74p 130.40p 130.90p 10209097
28/02/2012 134.20p 135.70p 131.30p 133.90p 8792198
27/02/2012 134.00p 134.73p 131.90p 133.60p 6581552
24/02/2012 132.70p 135.30p 130.00p 134.40p 15494876
23/02/2012 131.10p 131.89p 127.50p 129.00p 10842866
22/02/2012 135.10p 135.20p 131.30p 131.70p 8124018
21/02/2012 136.10p 136.80p 133.40p 134.80p 7567553
20/02/2012 134.90p 137.50p 133.95p 136.10p 6893747
17/02/2012 134.10p 137.28p 132.90p 133.50p 8559682
16/02/2012 132.80p 132.80p 129.96p 132.00p 5350538
15/02/2012 133.60p 135.50p 131.80p 134.20p 10118724
14/02/2012 130.90p 134.90p 130.70p 132.30p 12329854
13/02/2012 132.20p 136.30p 130.10p 131.20p 8028426
10/02/2012 136.90p 136.90p 128.91p 130.30p 12097714
09/02/2012 137.10p 139.00p 136.40p 137.50p 6532507
08/02/2012 136.00p 138.65p 135.02p 137.00p 9958504
07/02/2012 137.50p 137.60p 132.90p 135.10p 8063014
06/02/2012 135.90p 140.44p 133.20p 137.00p 17707238
03/02/2012 127.20p 138.70p 126.10p 136.70p 27738392
02/02/2012 122.70p 127.10p 121.70p 126.80p 11007021
01/02/2012 115.90p 121.80p 115.50p 121.70p 14086056
31/01/2012 116.80p 117.17p 114.00p 115.70p 10167780
30/01/2012 118.10p 118.70p 114.82p 115.30p 5880491
27/01/2012 121.10p 121.20p 116.50p 118.40p 6797763
26/01/2012 118.70p 119.90p 117.80p 118.30p 6942879
25/01/2012 118.00p 120.50p 116.80p 118.00p 9247853
24/01/2012 118.50p 119.20p 116.30p 119.00p 9052758
23/01/2012 122.30p 122.61p 118.99p 119.10p 10586265
20/01/2012 119.70p 123.50p 119.00p 121.20p 17960848
19/01/2012 115.00p 120.40p 113.70p 119.50p 21628128
18/01/2012 114.00p 115.10p 110.80p 114.40p 21089084
17/01/2012 112.60p 113.63p 106.70p 107.10p 15692508
16/01/2012 106.60p 110.84p 105.60p 110.30p 10281208
13/01/2012 108.20p 109.70p 105.80p 107.00p 10855784
12/01/2012 105.10p 111.73p 104.23p 106.70p 19190940
11/01/2012 109.10p 109.67p 103.10p 104.50p 17698788
10/01/2012 108.50p 109.72p 107.60p 108.30p 12670615
09/01/2012 113.70p 113.80p 106.80p 107.30p 15808294
06/01/2012 123.20p 123.70p 110.80p 112.70p 22642330
05/01/2012 127.10p 128.60p 121.70p 123.00p 9119038
04/01/2012 129.30p 130.30p 125.70p 127.10p 10251400
03/01/2012 130.30p 130.30p 127.37p 128.30p 7758120
30/12/2011 128.50p 130.54p 125.30p 125.70p 1374380
29/12/2011 126.20p 128.10p 125.80p 128.10p 3173833
28/12/2011 128.50p 129.95p 125.40p 126.50p 4593709
23/12/2011 126.90p 127.90p 124.40p 127.90p 2691984
22/12/2011 126.10p 126.95p 122.90p 125.40p 9976735
21/12/2011 129.90p 132.80p 125.50p 125.90p 8652411
20/12/2011 124.50p 129.20p 122.10p 128.20p 11886028
19/12/2011 127.50p 127.60p 122.99p 123.80p 11280907
16/12/2011 132.00p 132.66p 127.60p 127.60p 17151148
15/12/2011 131.00p 134.00p 129.00p 133.50p 10806869
14/12/2011 133.30p 134.90p 129.50p 130.00p 6608844
13/12/2011 130.90p 136.20p 129.46p 134.30p 13448153
12/12/2011 134.70p 135.39p 130.00p 130.20p 5865602
09/12/2011 133.30p 136.22p 132.60p 134.80p 8122229
08/12/2011 141.50p 141.80p 134.49p 135.20p 7927934
07/12/2011 145.40p 145.56p 137.80p 139.80p 7730554
06/12/2011 144.90p 146.87p 143.10p 143.20p 6735420
05/12/2011 144.10p 146.70p 143.10p 146.40p 7302674
02/12/2011 141.50p 143.50p 140.30p 142.40p 9385933
01/12/2011 142.70p 142.89p 139.00p 139.60p 10807817
30/11/2011 136.10p 145.90p 135.40p 141.90p 19911780
29/11/2011 132.80p 143.00p 132.30p 138.00p 8609663
28/11/2011 127.00p 133.09p 126.20p 132.30p 9438562
25/11/2011 126.00p 127.10p 121.70p 125.20p 6038600
24/11/2011 124.40p 126.66p 122.70p 125.80p 11912251
23/11/2011 131.10p 134.60p 123.50p 123.60p 17009876
22/11/2011 137.50p 139.90p 136.20p 137.40p 9222428
21/11/2011 140.00p 140.00p 135.70p 137.00p 9444687
18/11/2011 138.90p 142.70p 138.10p 140.80p 6790730
17/11/2011 142.20p 142.80p 137.30p 140.60p 13653095
16/11/2011 144.00p 147.10p 142.40p 143.20p 8298344
15/11/2011 145.10p 146.30p 142.30p 144.40p 8646567
14/11/2011 150.70p 151.10p 145.40p 146.10p 7365159
11/11/2011 144.20p 149.70p 143.20p 149.20p 6860076
10/11/2011 139.20p 147.82p 138.90p 143.30p 9239242
09/11/2011 147.50p 149.20p 141.47p 143.10p 12722774
08/11/2011 141.30p 148.40p 141.00p 145.70p 11537785
07/11/2011 140.00p 142.97p 137.60p 141.30p 8853641
04/11/2011 148.50p 148.50p 139.80p 140.00p 14740837
03/11/2011 145.40p 151.10p 143.70p 144.70p 18596248
02/11/2011 139.80p 143.21p 138.00p 141.30p 9789791
01/11/2011 144.70p 146.20p 132.90p 136.00p 16244587
31/10/2011 151.90p 152.50p 143.90p 149.90p 18777116
28/10/2011 162.00p 163.60p 149.70p 153.40p 15125063
27/10/2011 160.60p 163.70p 157.00p 160.90p 14232848
26/10/2011 156.60p 159.50p 152.70p 155.30p 10334812
25/10/2011 155.70p 160.66p 154.30p 156.00p 8797127
24/10/2011 157.10p 158.81p 154.00p 156.60p 7563877
21/10/2011 151.90p 156.37p 150.60p 155.50p 6586840
20/10/2011 156.20p 156.29p 149.30p 150.00p 9453103
19/10/2011 160.90p 163.62p 157.00p 157.60p 9152622
18/10/2011 158.40p 161.95p 157.10p 158.30p 4361552
17/10/2011 160.00p 164.20p 159.80p 160.80p 11269398
14/10/2011 150.80p 158.82p 150.40p 157.60p 13989399
13/10/2011 156.40p 159.60p 144.70p 150.00p 26501268
12/10/2011 161.20p 162.06p 152.30p 156.30p 23852536
11/10/2011 169.80p 169.90p 163.90p 166.20p 9251499
10/10/2011 168.10p 172.33p 165.20p 170.90p 5685788
07/10/2011 163.20p 168.50p 160.90p 167.20p 9471303
06/10/2011 166.90p 169.34p 160.50p 162.60p 14464654
05/10/2011 164.90p 169.00p 160.50p 164.60p 14349443
04/10/2011 157.00p 159.90p 149.10p 159.10p 20802994
03/10/2011 164.70p 167.44p 160.00p 160.80p 13935387
30/09/2011 175.60p 176.00p 166.10p 168.50p 19597352
29/09/2011 179.00p 181.61p 170.20p 176.00p 27486002
28/09/2011 201.00p 205.47p 179.68p 180.00p 43020784
27/09/2011 235.00p 240.50p 228.30p 239.60p 10446089
26/09/2011 226.60p 237.20p 226.10p 227.60p 8224789
23/09/2011 222.80p 232.30p 218.50p 231.40p 12945742
22/09/2011 225.20p 227.24p 218.60p 221.00p 10653091
21/09/2011 234.50p 234.50p 230.40p 231.20p 6038705
20/09/2011 226.50p 236.00p 226.50p 234.00p 8371860
19/09/2011 231.80p 235.57p 228.80p 229.80p 5426147
16/09/2011 242.30p 243.90p 234.80p 237.20p 11835578
15/09/2011 234.00p 242.90p 232.70p 240.10p 11454125
14/09/2011 225.90p 232.10p 225.10p 231.30p 8827809
13/09/2011 230.40p 231.20p 211.70p 228.10p 11004837
12/09/2011 210.20p 231.20p 207.00p 227.10p 5838674
09/09/2011 227.00p 229.40p 214.80p 216.20p 10019963
08/09/2011 220.60p 234.40p 220.10p 229.10p 10710942
07/09/2011 215.60p 220.53p 213.60p 220.40p 5678006
06/09/2011 210.70p 217.00p 206.30p 209.00p 5955443
05/09/2011 213.30p 214.40p 209.80p 211.80p 4898348
02/09/2011 218.50p 222.70p 216.70p 219.00p 5026085
01/09/2011 224.20p 225.20p 218.60p 222.20p 5862083
31/08/2011 219.80p 226.30p 219.50p 224.00p 10413456
30/08/2011 219.00p 219.40p 212.72p 217.40p 7083235
26/08/2011 206.00p 208.76p 200.90p 207.60p 6700031
25/08/2011 216.20p 218.46p 204.60p 206.10p 10987476
24/08/2011 202.40p 219.90p 196.10p 216.10p 21155912
23/08/2011 195.00p 198.46p 191.40p 196.10p 10906968
22/08/2011 188.20p 195.70p 186.65p 192.70p 7654814
19/08/2011 187.20p 193.08p 177.57p 188.80p 9954228
18/08/2011 196.90p 199.20p 182.60p 185.60p 7973534
17/08/2011 199.60p 201.60p 194.60p 199.20p 7514717
16/08/2011 198.20p 199.60p 194.30p 199.50p 5401430
15/08/2011 199.50p 201.83p 195.00p 197.90p 6716032
12/08/2011 194.30p 201.39p 189.60p 198.50p 10032132
11/08/2011 193.40p 195.00p 185.50p 192.70p 15244181
10/08/2011 188.00p 199.90p 185.50p 187.20p 19500612
09/08/2011 174.80p 187.93p 165.90p 181.40p 30853874
08/08/2011 189.20p 195.30p 175.70p 178.00p 16691043
05/08/2011 193.50p 200.40p 181.10p 192.30p 15176118
04/08/2011 212.40p 212.40p 199.00p 199.70p 10985130
03/08/2011 211.20p 215.60p 208.10p 210.00p 10825952
02/08/2011 217.10p 221.00p 212.50p 213.00p 9438819
01/08/2011 225.90p 227.10p 217.50p 218.60p 8227489
29/07/2011 222.80p 226.05p 220.50p 222.80p 10614827
28/07/2011 226.60p 228.96p 224.40p 226.90p 8002088
27/07/2011 235.20p 235.50p 226.30p 228.40p 7516783
26/07/2011 241.10p 241.10p 233.70p 233.90p 8304652
25/07/2011 241.50p 243.60p 238.50p 240.10p 6431499
22/07/2011 246.90p 247.00p 242.10p 243.10p 4507565
21/07/2011 241.70p 246.34p 236.10p 243.20p 8320993
20/07/2011 240.30p 243.20p 237.70p 241.20p 7857893
19/07/2011 233.70p 238.40p 230.60p 237.50p 6155425
18/07/2011 240.10p 240.10p 230.10p 231.00p 5897104
15/07/2011 239.20p 247.54p 236.80p 241.20p 7078483
14/07/2011 241.80p 243.20p 237.90p 240.60p 8317216
13/07/2011 245.50p 247.20p 241.70p 245.80p 7897962
12/07/2011 249.50p 249.50p 239.50p 246.40p 10308783
11/07/2011 258.00p 262.10p 250.00p 251.90p 12574681
08/07/2011 256.90p 260.20p 254.90p 259.60p 17225954
07/07/2011 251.50p 258.50p 249.30p 255.70p 17905908
06/07/2011 247.50p 247.50p 242.90p 246.90p 9724180
05/07/2011 242.50p 254.89p 241.40p 247.30p 11476701
04/07/2011 242.00p 245.64p 239.80p 243.00p 4349476
01/07/2011 237.90p 242.90p 237.00p 242.30p 8281584
30/06/2011 234.50p 238.00p 231.60p 237.00p 6288530
29/06/2011 226.40p 235.00p 226.40p 233.70p 12412872
28/06/2011 229.70p 234.80p 226.30p 232.80p 8830847
27/06/2011 234.50p 234.70p 225.60p 227.60p 8710124

*Close Price adjusted for both dividends and splits