Man Group (EMG) Share Price

Financial Services Sector


Date Open High Low Close* Volume
19/11/2009 359.40p 361.90p 349.10p 351.30p 5654797
18/11/2009 362.30p 368.70p 361.80p 362.00p 9588065
17/11/2009 367.60p 370.70p 354.30p 355.70p 8453930
16/11/2009 369.00p 373.60p 367.60p 371.20p 17081796
13/11/2009 366.50p 369.00p 362.10p 368.10p 8258751
12/11/2009 360.50p 367.26p 355.60p 365.00p 15462720
11/11/2009 354.70p 362.47p 349.60p 359.60p 17818272
10/11/2009 343.00p 348.50p 341.20p 346.00p 13521053
09/11/2009 335.00p 341.80p 331.90p 341.20p 6536078
06/11/2009 326.30p 337.30p 324.70p 329.50p 9716873
05/11/2009 327.20p 334.40p 318.70p 324.80p 10584703
04/11/2009 312.00p 327.60p 308.40p 325.00p 11656444
03/11/2009 312.70p 315.50p 307.50p 311.00p 8851560
02/11/2009 309.50p 316.80p 304.70p 311.50p 6079561
30/10/2009 306.30p 327.40p 306.20p 310.00p 11165999
29/10/2009 300.00p 317.80p 298.50p 308.00p 12939480
28/10/2009 325.80p 327.20p 301.00p 301.00p 22055916
27/10/2009 346.20p 348.60p 328.50p 331.30p 12535323
26/10/2009 350.00p 354.50p 346.20p 346.20p 8599619
23/10/2009 357.20p 357.20p 351.00p 351.00p 5541045
22/10/2009 353.30p 354.10p 348.50p 350.00p 6397633
21/10/2009 361.00p 368.40p 354.00p 359.00p 14158726
20/10/2009 362.80p 370.00p 358.60p 367.00p 8270200
19/10/2009 349.70p 363.10p 349.60p 360.00p 6468896
16/10/2009 362.20p 363.00p 346.40p 349.70p 8200641
15/10/2009 361.60p 367.90p 358.00p 358.00p 8507082
14/10/2009 358.50p 364.40p 356.40p 359.80p 9849908
13/10/2009 353.90p 358.70p 347.90p 348.30p 9164355
12/10/2009 343.30p 355.00p 340.50p 353.70p 8858932
09/10/2009 339.50p 343.80p 336.20p 341.30p 5461875
08/10/2009 336.80p 341.90p 334.70p 340.20p 8563783
07/10/2009 327.90p 335.50p 323.10p 332.50p 9071095
06/10/2009 316.70p 331.70p 312.70p 327.70p 6999504
05/10/2009 316.10p 320.60p 307.00p 318.80p 7023148
02/10/2009 320.10p 328.20p 315.10p 316.90p 8882236
01/10/2009 333.70p 341.20p 322.50p 323.40p 13025616
30/09/2009 315.00p 337.10p 313.50p 331.20p 19583732
29/09/2009 302.80p 309.80p 297.50p 308.10p 13300688
28/09/2009 296.70p 304.20p 292.50p 303.80p 8825092
25/09/2009 303.50p 304.70p 297.10p 298.60p 9583691
24/09/2009 304.00p 314.40p 299.40p 304.20p 12462955
23/09/2009 295.00p 305.20p 292.80p 303.60p 9342909
22/09/2009 302.80p 302.80p 292.80p 293.70p 6062872
21/09/2009 302.00p 303.70p 295.90p 299.60p 7937840

*Close Price adjusted for both dividends and splits