Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/03/2020 131.55p 131.85p 129.55p 130.55p 4479342
05/03/2020 142.75p 144.01p 132.35p 133.15p 4847240
04/03/2020 149.40p 149.40p 144.15p 144.65p 3671206
03/03/2020 147.60p 151.55p 145.91p 150.30p 6227364
02/03/2020 149.40p 151.35p 141.05p 143.45p 4143837
28/02/2020 146.00p 148.95p 141.50p 146.60p 11868739
27/02/2020 148.80p 149.75p 143.90p 146.00p 4190740
26/02/2020 153.70p 153.70p 145.90p 151.80p 3350738
25/02/2020 155.00p 155.50p 150.80p 151.80p 3102861
24/02/2020 156.75p 156.75p 150.45p 153.95p 2415107
21/02/2020 157.50p 158.70p 157.50p 158.70p 1477506
20/02/2020 162.20p 164.00p 158.85p 159.35p 2315538
19/02/2020 152.45p 162.40p 152.15p 162.40p 6710943
18/02/2020 150.80p 152.05p 147.95p 148.85p 6562792
17/02/2020 155.00p 155.60p 151.50p 153.10p 2068921
14/02/2020 150.65p 153.05p 150.05p 152.95p 1858968
13/02/2020 154.50p 155.15p 149.87p 150.80p 2660675
12/02/2020 152.30p 155.85p 152.30p 155.60p 2854001
11/02/2020 153.00p 154.90p 150.90p 153.75p 2929606
10/02/2020 155.00p 155.80p 153.25p 153.25p 2029979
07/02/2020 153.20p 157.65p 153.20p 155.90p 2262982
06/02/2020 157.85p 159.25p 155.65p 155.65p 1446970
05/02/2020 154.20p 158.95p 154.20p 157.50p 2038176
04/02/2020 152.50p 156.90p 152.50p 156.40p 2339312
03/02/2020 153.50p 155.70p 152.70p 154.45p 6727333
31/01/2020 158.95p 158.95p 153.60p 153.90p 2278366
30/01/2020 156.00p 158.75p 154.05p 157.50p 2626129
29/01/2020 152.85p 156.20p 151.45p 156.20p 3259514
28/01/2020 152.00p 152.95p 148.75p 151.55p 2240498
27/01/2020 152.65p 152.65p 149.00p 149.50p 2184005
24/01/2020 151.50p 155.15p 150.70p 152.55p 2603102
23/01/2020 150.60p 153.40p 149.35p 150.05p 1693208
22/01/2020 151.45p 154.55p 151.45p 153.70p 1755100
21/01/2020 152.10p 154.95p 152.10p 153.90p 1290497
20/01/2020 152.45p 155.90p 152.45p 155.25p 742346
17/01/2020 153.00p 155.05p 152.10p 153.70p 1301709
16/01/2020 154.50p 154.50p 149.90p 151.55p 1915313
15/01/2020 154.35p 154.35p 151.80p 152.20p 2731183
14/01/2020 154.70p 154.70p 152.10p 153.60p 2496373
13/01/2020 155.90p 158.95p 152.00p 152.30p 2113796
10/01/2020 158.25p 159.05p 156.10p 158.50p 2517044
09/01/2020 155.50p 159.00p 155.50p 156.90p 1460074
08/01/2020 154.25p 155.85p 152.80p 155.55p 2201818
07/01/2020 156.75p 158.10p 152.75p 154.15p 3105733
06/01/2020 157.10p 159.30p 156.25p 158.75p 2806115
03/01/2020 160.00p 160.25p 155.55p 159.60p 2037130
02/01/2020 157.40p 161.45p 157.40p 161.15p 1978456
31/12/2019 157.70p 158.45p 157.60p 158.00p 320660
30/12/2019 158.90p 160.18p 158.05p 158.05p 900816
27/12/2019 157.00p 160.25p 157.00p 160.15p 760839
24/12/2019 156.55p 159.65p 156.55p 159.65p 291162
23/12/2019 158.75p 160.45p 157.15p 157.60p 952120
20/12/2019 155.95p 159.35p 155.95p 158.75p 3268651
19/12/2019 157.60p 159.80p 156.35p 157.20p 7887825
18/12/2019 155.80p 158.85p 155.40p 158.85p 2994434
17/12/2019 160.00p 160.00p 156.25p 156.95p 2168484
16/12/2019 158.75p 160.15p 156.35p 159.35p 3499546
13/12/2019 151.40p 159.85p 151.40p 156.85p 6006408
12/12/2019 147.55p 150.15p 146.55p 149.60p 3760377
11/12/2019 150.35p 150.90p 146.60p 148.45p 3115488
10/12/2019 151.80p 152.50p 149.50p 150.50p 1524500
09/12/2019 150.55p 153.25p 149.80p 152.70p 2730524
06/12/2019 150.85p 152.20p 149.70p 151.90p 2314108
05/12/2019 150.00p 150.30p 148.60p 149.90p 3094677
04/12/2019 147.50p 151.25p 145.60p 151.25p 2922033
03/12/2019 150.00p 150.50p 146.15p 147.60p 3126636
02/12/2019 151.50p 152.45p 148.00p 150.45p 3213233
29/11/2019 153.35p 154.20p 151.75p 151.75p 3576346
28/11/2019 149.70p 153.60p 148.85p 153.50p 4484776
27/11/2019 147.60p 149.95p 147.05p 149.50p 3974456
26/11/2019 147.00p 147.80p 145.50p 147.40p 3606396
25/11/2019 144.45p 146.85p 143.62p 146.85p 3486933
22/11/2019 143.50p 143.60p 141.50p 142.75p 1623601
21/11/2019 140.65p 142.30p 139.82p 141.75p 2230143
20/11/2019 143.10p 143.75p 140.55p 141.95p 2503940
19/11/2019 144.55p 146.85p 143.62p 144.65p 2488394
18/11/2019 143.00p 143.90p 140.30p 143.10p 2732933
15/11/2019 141.75p 142.50p 140.12p 141.40p 2773083
14/11/2019 142.50p 143.99p 140.90p 141.25p 5302895
13/11/2019 147.50p 147.60p 142.45p 143.30p 6571986
12/11/2019 147.85p 149.00p 147.15p 147.90p 4906340
11/11/2019 147.20p 148.65p 146.80p 148.10p 2509458
08/11/2019 149.00p 149.40p 146.85p 147.50p 4441096
07/11/2019 150.00p 151.55p 149.45p 150.10p 3306100
06/11/2019 150.85p 150.90p 148.85p 150.60p 3898322
05/11/2019 149.70p 151.75p 147.90p 150.45p 3746996
04/11/2019 147.50p 149.85p 145.90p 148.45p 4315075
01/11/2019 144.10p 147.50p 143.00p 145.40p 3948986
31/10/2019 145.75p 147.20p 142.00p 143.50p 5608344
30/10/2019 148.00p 148.70p 145.15p 147.10p 2814714
29/10/2019 148.25p 149.10p 147.50p 147.80p 3924701
28/10/2019 148.10p 149.65p 147.25p 148.65p 4337460
25/10/2019 152.00p 153.75p 147.60p 149.10p 4407000
24/10/2019 151.85p 153.15p 150.90p 152.70p 2838634
23/10/2019 151.00p 153.10p 150.25p 152.05p 5231316
22/10/2019 152.50p 152.93p 150.75p 151.00p 3085132
21/10/2019 152.50p 154.95p 151.50p 152.05p 3543149
18/10/2019 152.35p 154.35p 151.30p 151.80p 4212204
17/10/2019 150.50p 155.30p 150.50p 153.00p 5743222
16/10/2019 154.75p 155.46p 149.30p 152.95p 12529851
15/10/2019 156.35p 158.20p 153.05p 155.10p 5953565
14/10/2019 157.95p 157.95p 152.40p 156.35p 5594885
11/10/2019 162.45p 162.60p 153.75p 157.95p 8730258
10/10/2019 163.75p 164.95p 162.15p 162.15p 4504427
09/10/2019 163.50p 165.95p 162.60p 163.75p 3827358
08/10/2019 167.00p 167.00p 162.90p 162.90p 3931954
07/10/2019 166.15p 166.55p 163.25p 166.55p 2774930
04/10/2019 162.90p 165.20p 161.85p 165.10p 2786414
03/10/2019 163.50p 165.60p 159.85p 163.25p 3049580
02/10/2019 171.00p 172.85p 162.95p 165.15p 4126453
01/10/2019 175.80p 177.10p 171.15p 171.35p 3251625
30/09/2019 174.10p 176.65p 174.10p 174.75p 2480486
27/09/2019 173.50p 175.70p 173.00p 175.15p 3034462
26/09/2019 168.65p 174.55p 168.50p 172.15p 2736028
25/09/2019 169.05p 171.65p 164.00p 168.85p 5191259
24/09/2019 169.70p 170.95p 167.80p 169.45p 2429854
23/09/2019 169.65p 169.65p 166.60p 168.30p 2615871
20/09/2019 168.75p 172.40p 167.81p 168.20p 8634305
19/09/2019 165.90p 169.65p 164.71p 169.20p 2909886
18/09/2019 167.85p 169.45p 165.05p 165.30p 5016379
17/09/2019 160.50p 168.00p 159.95p 168.00p 4630951
16/09/2019 163.50p 164.85p 158.90p 163.25p 5879092
13/09/2019 167.90p 169.20p 164.85p 165.40p 4830960
12/09/2019 170.75p 170.75p 165.00p 167.30p 3980157
11/09/2019 168.50p 173.25p 168.10p 170.10p 5960411
10/09/2019 170.45p 171.15p 166.20p 168.60p 4707697
09/09/2019 171.55p 173.33p 169.25p 170.65p 2708043
06/09/2019 174.00p 175.25p 170.90p 172.40p 4192643
05/09/2019 174.90p 175.80p 173.78p 174.30p 3385342
04/09/2019 169.00p 175.00p 169.00p 173.40p 2803029
03/09/2019 168.15p 168.80p 167.20p 168.80p 2253942
02/09/2019 166.00p 169.15p 166.00p 168.45p 1501642
30/08/2019 167.70p 169.55p 166.00p 166.65p 5313375
29/08/2019 166.15p 167.40p 165.60p 166.90p 3629872
28/08/2019 172.50p 173.35p 166.50p 167.25p 3276649
27/08/2019 169.00p 173.55p 167.00p 172.55p 3895855
23/08/2019 172.00p 172.70p 166.40p 168.85p 3254633
22/08/2019 167.30p 171.85p 164.35p 171.05p 3741869
21/08/2019 165.45p 168.95p 164.65p 168.40p 3421527
20/08/2019 164.50p 169.85p 164.35p 164.65p 5231894
19/08/2019 164.00p 165.30p 162.65p 162.65p 2621210
16/08/2019 160.00p 163.15p 159.85p 163.15p 2560879
15/08/2019 163.00p 163.00p 155.00p 157.70p 4048563
14/08/2019 161.00p 163.75p 160.50p 161.15p 4646848
13/08/2019 155.05p 158.80p 153.95p 157.95p 3191208
12/08/2019 156.00p 157.90p 155.25p 155.40p 2724917
09/08/2019 155.00p 155.65p 153.20p 155.30p 2178332
08/08/2019 153.10p 156.00p 152.48p 156.00p 2528910
07/08/2019 156.45p 157.55p 155.00p 155.00p 2790427
06/08/2019 156.05p 158.05p 154.75p 155.45p 2649070
05/08/2019 162.00p 163.55p 155.35p 155.35p 3549612
02/08/2019 171.10p 171.77p 161.80p 162.20p 4502511
01/08/2019 171.75p 173.65p 168.90p 171.60p 4051470
31/07/2019 169.35p 174.45p 169.12p 171.20p 7416528
30/07/2019 170.85p 171.35p 166.85p 166.85p 4735448
29/07/2019 166.50p 170.65p 165.60p 169.70p 2496904
26/07/2019 168.55p 168.80p 166.40p 166.95p 2263225
25/07/2019 168.50p 170.10p 166.35p 167.65p 2505720
24/07/2019 168.15p 169.35p 166.50p 167.90p 2086115
23/07/2019 169.25p 170.00p 166.70p 167.10p 2043301
22/07/2019 168.50p 169.90p 167.75p 169.55p 2568281
19/07/2019 167.10p 168.35p 165.40p 168.35p 3432242
18/07/2019 165.35p 167.20p 163.85p 166.75p 1791106
17/07/2019 165.00p 166.10p 164.30p 165.35p 2188967
16/07/2019 162.15p 165.00p 162.15p 165.00p 2899333
15/07/2019 163.25p 163.50p 161.95p 163.00p 2021137
12/07/2019 160.00p 163.25p 160.00p 161.50p 1465663
11/07/2019 160.60p 161.05p 159.55p 160.35p 1580830
10/07/2019 161.10p 163.55p 160.70p 160.90p 2085532
09/07/2019 164.95p 165.00p 160.80p 160.80p 1636685
08/07/2019 163.95p 166.80p 163.95p 164.20p 2693416
05/07/2019 164.25p 165.15p 163.40p 164.40p 2253975
04/07/2019 164.25p 165.40p 163.35p 165.00p 1392037
03/07/2019 164.20p 164.20p 161.95p 163.25p 1496918
02/07/2019 162.50p 164.40p 161.40p 162.90p 2337716
01/07/2019 157.30p 162.00p 157.30p 161.40p 2770077
28/06/2019 156.95p 157.20p 154.45p 155.80p 2769438
27/06/2019 152.55p 157.90p 152.55p 155.85p 3436890
26/06/2019 149.55p 153.30p 149.55p 153.20p 2406952
25/06/2019 148.60p 150.65p 147.70p 150.65p 1998291
24/06/2019 150.60p 151.65p 148.70p 149.05p 1464642
21/06/2019 151.00p 152.15p 149.65p 149.95p 6024851
20/06/2019 149.25p 152.45p 148.45p 150.55p 2803712
19/06/2019 143.85p 148.30p 143.85p 148.30p 3812886
18/06/2019 143.70p 146.35p 142.40p 145.25p 3878581
17/06/2019 143.50p 144.55p 143.10p 143.10p 2709886
14/06/2019 145.95p 146.40p 143.40p 144.05p 1677098
13/06/2019 147.00p 148.00p 144.70p 144.95p 2272526
12/06/2019 145.30p 147.15p 144.90p 146.90p 1957117
11/06/2019 144.55p 147.85p 144.23p 147.05p 3317400
10/06/2019 145.35p 146.00p 143.45p 144.90p 1916405
07/06/2019 144.85p 147.35p 144.85p 145.50p 3700728
06/06/2019 143.25p 146.40p 143.25p 144.80p 1365575
05/06/2019 147.18p 149.12p 144.34p 145.10p 2755945
04/06/2019 141.26p 147.96p 141.16p 147.96p 2457108
03/06/2019 144.68p 145.58p 142.34p 143.38p 4603978
31/05/2019 145.72p 146.36p 144.42p 146.28p 2759112
30/05/2019 145.08p 149.64p 144.94p 147.18p 3059102
29/05/2019 148.00p 151.14p 145.34p 145.74p 3887915
28/05/2019 151.00p 152.02p 148.94p 152.02p 2935650

*Close Price adjusted for both dividends and splits