Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/09/2010 233.20p 236.00p 224.10p 225.70p 8492552
06/09/2010 234.10p 235.96p 232.13p 235.40p 4559366
03/09/2010 229.50p 236.50p 227.50p 231.90p 10474128
02/09/2010 215.90p 231.10p 215.50p 229.00p 10404167
01/09/2010 209.50p 217.30p 209.20p 216.50p 7999309
31/08/2010 205.00p 209.00p 202.10p 208.20p 7727165
27/08/2010 205.10p 208.70p 202.40p 206.70p 5481479
26/08/2010 208.20p 209.60p 205.50p 206.70p 2854279
25/08/2010 205.60p 212.26p 202.80p 206.60p 8343254
24/08/2010 208.50p 208.70p 202.80p 206.50p 4480287
23/08/2010 206.00p 210.20p 205.60p 209.30p 4720552
20/08/2010 210.60p 211.60p 206.10p 206.40p 4010116
19/08/2010 214.70p 216.01p 209.40p 209.70p 2715092
18/08/2010 216.20p 216.50p 213.10p 213.60p 2607004
17/08/2010 212.20p 217.50p 210.70p 216.90p 4680883
16/08/2010 211.10p 212.30p 207.10p 210.40p 2777371
13/08/2010 211.60p 213.40p 208.50p 211.20p 4079963
12/08/2010 211.10p 213.30p 206.20p 210.30p 7113129
11/08/2010 221.90p 223.10p 211.40p 212.40p 6996298
10/08/2010 226.50p 226.50p 220.70p 222.90p 5509511
09/08/2010 228.40p 230.60p 224.94p 226.60p 4345691
06/08/2010 231.10p 232.70p 224.20p 226.50p 7433565
05/08/2010 225.90p 233.10p 225.90p 228.70p 6726631
04/08/2010 229.20p 232.50p 225.70p 225.90p 6977518
03/08/2010 223.00p 227.90p 221.50p 227.60p 8088966
02/08/2010 219.90p 223.30p 217.70p 223.30p 4922697
30/07/2010 222.00p 224.30p 216.40p 217.30p 4771283
29/07/2010 224.30p 227.61p 223.40p 223.40p 2894060
28/07/2010 227.30p 227.50p 223.00p 224.50p 5609764
27/07/2010 226.30p 227.00p 224.00p 225.50p 10631844
26/07/2010 218.00p 225.30p 214.90p 224.60p 6057234
23/07/2010 218.70p 219.30p 214.10p 216.40p 7503442
22/07/2010 214.10p 220.00p 213.40p 217.90p 5686374
21/07/2010 210.50p 220.20p 210.10p 215.20p 11902004
20/07/2010 212.20p 214.10p 206.30p 208.80p 6985388
19/07/2010 209.80p 213.70p 205.30p 211.40p 7411550
16/07/2010 217.00p 217.80p 209.06p 209.40p 9137104
15/07/2010 219.70p 220.50p 213.90p 215.50p 9355870
14/07/2010 225.00p 227.81p 216.10p 219.10p 11266317
13/07/2010 215.10p 222.00p 214.20p 221.00p 15684710
12/07/2010 218.00p 219.82p 215.32p 215.80p 8138723
09/07/2010 220.30p 221.72p 219.00p 219.70p 6409519
08/07/2010 222.60p 222.80p 217.86p 218.40p 11921436
07/07/2010 213.60p 217.60p 211.10p 217.10p 7304378
06/07/2010 214.90p 218.20p 212.50p 218.20p 9834697
05/07/2010 214.40p 215.14p 210.85p 212.70p 8943135
02/07/2010 217.20p 218.30p 213.30p 214.50p 8701228
01/07/2010 220.20p 223.09p 215.00p 216.00p 8899881
30/06/2010 226.90p 226.90p 222.70p 223.30p 11020757
29/06/2010 247.10p 247.10p 240.98p 241.10p 9313570
28/06/2010 249.10p 251.40p 246.60p 249.70p 8313852
25/06/2010 257.30p 260.40p 245.50p 246.60p 13127420
24/06/2010 259.40p 259.60p 252.50p 254.00p 10674509
23/06/2010 257.60p 260.90p 253.60p 256.50p 11968172
22/06/2010 253.90p 258.30p 251.70p 258.30p 10610147
21/06/2010 253.50p 256.11p 251.90p 254.40p 8738016
18/06/2010 246.00p 249.80p 244.80p 248.40p 11324985
17/06/2010 239.10p 248.74p 239.10p 244.30p 9122720
16/06/2010 245.00p 245.00p 236.90p 239.20p 19297190
15/06/2010 241.70p 247.10p 241.60p 245.50p 15563176
14/06/2010 249.90p 249.90p 242.30p 244.90p 9450748
11/06/2010 244.70p 247.30p 242.40p 246.40p 6865904
10/06/2010 237.70p 243.20p 234.50p 242.80p 9171464
09/06/2010 237.10p 240.50p 233.45p 238.20p 8564503
08/06/2010 235.00p 237.70p 231.50p 235.10p 9660128
07/06/2010 234.10p 237.00p 231.20p 233.50p 5503794
04/06/2010 244.40p 247.30p 236.00p 238.40p 9496726
03/06/2010 241.80p 244.50p 239.50p 243.10p 10798046
02/06/2010 236.50p 239.60p 232.90p 237.70p 8498793
01/06/2010 234.00p 237.04p 230.00p 236.60p 9563990
28/05/2010 243.90p 244.50p 231.40p 232.80p 11528453
27/05/2010 225.00p 238.40p 220.50p 238.30p 19010130
26/05/2010 214.80p 219.00p 212.90p 215.30p 10372940
25/05/2010 208.80p 212.34p 205.60p 209.50p 15048412
24/05/2010 215.40p 216.70p 211.60p 216.30p 7944610
21/05/2010 214.40p 217.50p 207.00p 214.20p 17438288
20/05/2010 216.80p 219.00p 211.10p 215.40p 15343723
19/05/2010 217.40p 219.48p 209.90p 215.30p 22137628
18/05/2010 209.50p 220.36p 206.70p 220.30p 27241076
17/05/2010 219.70p 220.40p 199.60p 201.90p 47893920
14/05/2010 227.30p 228.82p 220.30p 221.50p 7875638
13/05/2010 230.30p 230.90p 226.90p 229.70p 4564115
12/05/2010 220.00p 231.20p 219.30p 227.80p 14376139
11/05/2010 225.00p 226.49p 217.50p 221.80p 12149554
10/05/2010 218.50p 232.60p 217.50p 228.20p 14960034
07/05/2010 228.00p 228.00p 208.01p 210.10p 14426664
06/05/2010 224.00p 230.60p 220.80p 221.60p 10113283
05/05/2010 236.50p 236.50p 226.90p 227.00p 10002403
04/05/2010 248.10p 248.80p 234.60p 236.10p 9928781
30/04/2010 247.60p 251.08p 242.50p 243.30p 7574701
29/04/2010 238.50p 247.70p 236.90p 246.30p 8430350
28/04/2010 247.80p 247.80p 236.60p 238.70p 19859802
27/04/2010 263.00p 264.10p 247.60p 247.60p 10864250
26/04/2010 261.40p 265.20p 260.50p 264.00p 6725191
23/04/2010 258.60p 261.60p 255.40p 259.50p 7101525
22/04/2010 260.70p 266.00p 255.40p 255.40p 8297147
21/04/2010 265.00p 266.50p 259.80p 262.50p 11458963
20/04/2010 266.50p 269.20p 262.50p 267.00p 7681549
19/04/2010 264.90p 265.10p 263.30p 264.00p 10579727
16/04/2010 276.30p 279.60p 261.90p 266.70p 13706533
15/04/2010 272.00p 273.70p 267.50p 271.30p 5455564
14/04/2010 272.90p 274.08p 266.90p 271.40p 7002097
13/04/2010 265.90p 274.60p 264.30p 272.30p 12735208
12/04/2010 267.60p 268.40p 264.60p 265.10p 10098233
09/04/2010 265.50p 265.80p 260.50p 264.20p 5416667
08/04/2010 267.20p 268.30p 260.10p 263.20p 7286480
07/04/2010 261.90p 270.00p 260.20p 267.40p 19073710
06/04/2010 245.00p 252.46p 245.00p 252.00p 6507205
01/04/2010 244.30p 246.70p 241.00p 244.40p 6534020
31/03/2010 243.00p 243.00p 239.80p 241.50p 11704737
30/03/2010 248.50p 249.70p 241.40p 242.50p 8980988
29/03/2010 243.10p 248.00p 242.40p 247.40p 8680082
26/03/2010 252.10p 252.10p 241.10p 242.40p 13534522
25/03/2010 248.20p 252.50p 247.50p 251.40p 8937379
24/03/2010 239.00p 249.70p 234.90p 246.70p 20525390
23/03/2010 242.40p 245.85p 239.99p 242.70p 7288636
22/03/2010 243.40p 243.40p 238.20p 242.80p 7325669
19/03/2010 241.00p 248.23p 241.00p 244.10p 27990064
18/03/2010 238.00p 241.26p 236.50p 241.00p 11915462
17/03/2010 244.00p 245.70p 232.90p 237.30p 13804703
16/03/2010 248.10p 250.40p 245.80p 246.30p 6159634
15/03/2010 252.60p 254.50p 245.70p 247.50p 5149002
12/03/2010 250.20p 256.70p 248.50p 252.30p 12263498
11/03/2010 246.50p 250.50p 244.40p 248.10p 8378832
10/03/2010 248.00p 250.00p 243.60p 248.00p 11138960
09/03/2010 252.60p 253.10p 244.40p 249.40p 10454019
08/03/2010 248.40p 251.90p 248.00p 251.50p 11069787
05/03/2010 239.20p 246.40p 238.40p 245.90p 7425131
04/03/2010 236.30p 240.30p 234.50p 238.60p 7221770
03/03/2010 234.00p 240.10p 233.00p 238.60p 20764392
02/03/2010 225.50p 235.20p 225.00p 234.70p 7348288
01/03/2010 228.20p 229.40p 223.90p 225.20p 8590118
26/02/2010 222.70p 226.00p 217.00p 224.70p 16003321
25/02/2010 226.60p 231.20p 218.20p 220.00p 11321836
24/02/2010 230.40p 231.70p 222.50p 228.40p 8657906
23/02/2010 238.80p 238.80p 229.40p 230.80p 8397382
22/02/2010 238.90p 240.00p 233.60p 236.90p 9578102
19/02/2010 237.00p 239.90p 235.60p 237.40p 13419586
18/02/2010 240.10p 244.00p 236.73p 238.50p 23142592
17/02/2010 233.10p 246.40p 233.00p 239.60p 32522076
16/02/2010 221.50p 228.50p 221.30p 227.80p 9978071
15/02/2010 220.60p 223.90p 218.80p 219.50p 2990805
12/02/2010 221.20p 225.60p 219.80p 220.50p 13241142
11/02/2010 219.40p 225.68p 214.50p 218.10p 18445702
10/02/2010 222.10p 224.60p 215.40p 217.00p 14055429
09/02/2010 213.30p 222.90p 210.80p 219.80p 18072552
08/02/2010 217.80p 222.30p 213.30p 214.90p 12385697
05/02/2010 222.60p 223.80p 212.50p 217.00p 21097282
04/02/2010 237.00p 238.10p 224.26p 225.10p 20145484
03/02/2010 242.00p 249.00p 236.50p 237.10p 15485636
02/02/2010 245.00p 246.30p 239.10p 242.50p 11015078
01/02/2010 234.10p 245.20p 234.10p 244.20p 19354636
29/01/2010 236.50p 240.60p 233.30p 237.00p 20368528
28/01/2010 250.10p 251.54p 236.30p 237.50p 17101124
27/01/2010 258.00p 260.00p 245.23p 246.00p 33321452
26/01/2010 261.70p 264.27p 260.00p 263.10p 12015465
25/01/2010 270.20p 271.50p 264.20p 264.70p 9747569
22/01/2010 273.50p 279.44p 269.80p 272.50p 14542280
21/01/2010 277.20p 278.90p 269.30p 273.60p 20337180
20/01/2010 282.40p 285.00p 272.10p 275.80p 22020236
19/01/2010 288.10p 288.62p 281.60p 284.80p 13705708
18/01/2010 292.80p 294.30p 285.70p 288.30p 23040728
15/01/2010 298.90p 307.00p 290.40p 292.70p 42938608
14/01/2010 315.70p 317.40p 310.60p 314.40p 10754888
13/01/2010 311.30p 319.60p 310.40p 312.00p 11649534
12/01/2010 315.10p 317.00p 310.60p 312.10p 6325501
11/01/2010 323.00p 323.08p 311.80p 314.00p 5967953
08/01/2010 323.00p 324.20p 316.70p 319.80p 8180509
07/01/2010 320.20p 328.80p 317.00p 327.40p 8369035
06/01/2010 324.90p 330.00p 320.80p 321.00p 5501320
05/01/2010 324.20p 332.00p 322.20p 325.30p 11473031
04/01/2010 309.30p 313.30p 306.00p 312.40p 5941191
31/12/2009 309.70p 309.80p 305.00p 308.50p 2188783
30/12/2009 309.90p 310.89p 303.00p 304.20p 2048513
29/12/2009 311.00p 311.70p 307.00p 309.60p 3199011
24/12/2009 305.50p 307.00p 302.60p 305.00p 865443
23/12/2009 304.80p 308.50p 302.00p 305.50p 4054212
22/12/2009 302.70p 307.20p 299.40p 303.30p 4593691
21/12/2009 295.70p 303.65p 295.00p 301.20p 7714317
18/12/2009 303.60p 307.20p 295.60p 295.90p 13431702
17/12/2009 312.00p 318.58p 304.50p 304.70p 11186630
16/12/2009 310.00p 315.57p 309.10p 314.90p 5558511
15/12/2009 318.70p 318.70p 307.20p 310.00p 5358145
14/12/2009 312.90p 317.60p 312.30p 317.20p 10684831
11/12/2009 317.50p 321.20p 309.80p 309.80p 5365781
10/12/2009 304.30p 315.90p 304.10p 315.90p 6455567
09/12/2009 313.70p 313.70p 303.20p 304.30p 16412758
08/12/2009 325.00p 325.50p 314.20p 316.70p 8894386
07/12/2009 326.90p 328.01p 321.50p 325.20p 5385076
04/12/2009 321.60p 330.60p 321.40p 328.60p 4451738
03/12/2009 327.30p 333.00p 324.20p 324.70p 5723161
02/12/2009 329.50p 331.70p 323.00p 326.10p 5591876
01/12/2009 320.70p 332.00p 320.70p 328.20p 17693116
30/11/2009 323.50p 326.70p 317.00p 318.40p 7419754
27/11/2009 315.50p 326.50p 314.50p 324.70p 9146368
26/11/2009 329.40p 330.75p 320.00p 320.00p 5092149
25/11/2009 341.50p 341.50p 329.18p 330.50p 8446025
24/11/2009 342.10p 352.30p 341.10p 347.50p 7984052
23/11/2009 348.60p 353.58p 345.20p 352.10p 7388143
20/11/2009 351.40p 353.16p 342.30p 343.10p 9426206

*Close Price adjusted for both dividends and splits