Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/05/2019 147.70p 148.90p 147.05p 148.25p 5065732
22/05/2019 148.50p 150.35p 148.50p 149.45p 2903233
21/05/2019 149.95p 151.65p 149.50p 149.50p 1751633
20/05/2019 152.00p 153.65p 149.30p 149.45p 3848892
17/05/2019 150.25p 153.20p 150.25p 152.45p 3659357
16/05/2019 150.30p 152.95p 148.60p 152.05p 2916304
15/05/2019 147.50p 150.35p 147.40p 149.00p 2936472
14/05/2019 143.05p 148.35p 143.05p 148.35p 6726088
13/05/2019 149.40p 149.40p 143.85p 144.00p 5052087
10/05/2019 154.40p 154.40p 151.25p 151.75p 1831090
09/05/2019 152.20p 153.35p 150.40p 151.40p 2295104
08/05/2019 153.05p 154.05p 152.40p 153.85p 3196250
07/05/2019 156.80p 157.65p 153.00p 153.95p 3596473
03/05/2019 158.85p 158.85p 156.10p 157.65p 3133803
02/05/2019 157.50p 158.50p 156.45p 157.85p 2388113
01/05/2019 157.80p 158.40p 157.12p 157.70p 1698295
30/04/2019 158.30p 158.33p 156.10p 156.60p 2845737
29/04/2019 157.50p 158.60p 156.60p 157.10p 2609761
26/04/2019 158.00p 158.45p 155.80p 157.00p 2453835
25/04/2019 157.55p 157.85p 156.25p 157.00p 2444384
24/04/2019 154.00p 157.05p 153.85p 156.70p 4171227
23/04/2019 155.80p 156.90p 153.65p 154.25p 6125357
18/04/2019 153.30p 153.85p 151.30p 153.85p 4438892
17/04/2019 151.60p 153.80p 150.65p 153.40p 4668860
16/04/2019 148.55p 151.20p 148.15p 151.15p 3216555
15/04/2019 147.95p 149.00p 147.40p 148.25p 3371712
12/04/2019 147.95p 147.95p 144.00p 147.10p 4050857
11/04/2019 142.50p 145.90p 138.35p 145.80p 6835287
10/04/2019 142.75p 143.00p 140.45p 141.55p 5218463
09/04/2019 142.00p 142.65p 140.75p 142.00p 3085185
08/04/2019 143.10p 144.00p 140.65p 141.15p 4075682
05/04/2019 140.80p 142.70p 140.43p 142.00p 2912719
04/04/2019 135.50p 142.60p 134.50p 141.25p 6156940
03/04/2019 138.25p 140.00p 137.00p 138.50p 5256239
02/04/2019 137.40p 137.85p 136.50p 136.60p 2688766
01/04/2019 135.60p 137.95p 135.60p 136.50p 3352356
29/03/2019 132.70p 138.30p 132.70p 135.80p 5328884
28/03/2019 131.95p 133.60p 130.60p 130.80p 1686965
27/03/2019 130.40p 132.68p 128.35p 131.90p 5536168
26/03/2019 131.45p 131.65p 128.85p 130.50p 2942421
25/03/2019 131.70p 132.90p 131.05p 131.50p 4186072
22/03/2019 134.50p 136.20p 131.80p 132.60p 4003257
21/03/2019 136.35p 136.35p 134.15p 134.50p 4870705
20/03/2019 140.55p 140.70p 136.30p 136.30p 2675180
19/03/2019 139.90p 140.75p 139.50p 140.00p 2253635
18/03/2019 138.15p 140.40p 138.15p 139.45p 2160438
15/03/2019 137.40p 139.15p 137.30p 138.60p 7524950
14/03/2019 137.90p 138.93p 137.15p 138.00p 3152362
13/03/2019 135.60p 139.75p 135.55p 138.00p 3596905
12/03/2019 135.65p 138.10p 135.40p 135.60p 3658190
11/03/2019 133.50p 135.05p 132.56p 134.55p 5169899
08/03/2019 137.25p 138.49p 132.90p 133.25p 5414211
07/03/2019 141.55p 141.75p 136.75p 138.00p 4127631
06/03/2019 140.90p 142.90p 139.87p 140.90p 4026536
05/03/2019 137.20p 141.50p 137.15p 140.95p 5283083
04/03/2019 135.50p 140.80p 134.90p 137.65p 6510713
01/03/2019 135.30p 136.80p 129.65p 134.55p 9914752
28/02/2019 138.55p 139.05p 136.85p 138.15p 4351517
27/02/2019 139.00p 140.45p 138.25p 138.40p 3610030
26/02/2019 140.30p 141.00p 139.30p 140.35p 2737497
25/02/2019 139.60p 141.50p 137.75p 140.45p 3841926
22/02/2019 141.35p 142.20p 138.65p 138.65p 2078239
21/02/2019 141.70p 141.70p 139.70p 140.15p 2827940
20/02/2019 140.00p 142.45p 139.65p 140.60p 4666054
19/02/2019 142.20p 144.15p 138.45p 140.55p 5349960
18/02/2019 140.05p 144.35p 140.05p 143.00p 3533923
15/02/2019 141.95p 141.95p 139.10p 140.00p 4062185
14/02/2019 140.00p 142.35p 139.45p 140.15p 2614379
13/02/2019 142.55p 143.00p 137.35p 140.65p 4545507
12/02/2019 143.60p 144.40p 141.80p 141.85p 3286252
11/02/2019 142.15p 144.70p 140.95p 143.65p 3113449
08/02/2019 141.65p 142.40p 140.20p 140.50p 2710854
07/02/2019 148.10p 148.10p 142.00p 142.00p 3326613
06/02/2019 146.00p 148.10p 145.85p 148.00p 2272650
05/02/2019 145.55p 147.55p 145.20p 147.25p 2762036
04/02/2019 146.00p 146.25p 144.50p 146.00p 1882188
01/02/2019 143.15p 146.30p 142.75p 146.00p 2289056
31/01/2019 145.40p 145.90p 140.90p 142.65p 3919492
30/01/2019 145.30p 147.30p 145.25p 146.30p 2834133
29/01/2019 145.10p 146.70p 144.33p 145.10p 2801368
28/01/2019 145.75p 147.75p 145.15p 145.20p 2218015
25/01/2019 146.35p 150.13p 145.50p 145.60p 2805306
24/01/2019 147.25p 148.45p 145.20p 145.60p 3395280
23/01/2019 145.80p 148.65p 144.18p 147.90p 3439794
22/01/2019 145.70p 148.55p 145.70p 147.95p 1914173
21/01/2019 146.15p 148.50p 144.75p 148.50p 2412698
18/01/2019 144.05p 147.52p 143.90p 147.00p 3628675
17/01/2019 144.10p 145.55p 142.10p 142.50p 2710123
16/01/2019 143.05p 144.80p 142.20p 144.50p 2356932
15/01/2019 144.35p 145.55p 141.93p 143.20p 2659432
14/01/2019 143.55p 143.80p 140.17p 143.25p 2599569
11/01/2019 142.40p 146.00p 141.70p 143.25p 4574281
10/01/2019 138.30p 141.90p 136.55p 141.85p 4976224
09/01/2019 139.10p 140.98p 135.40p 136.55p 6194565
08/01/2019 142.10p 143.90p 140.65p 141.25p 3757460
07/01/2019 141.00p 142.10p 139.65p 141.25p 3992694
04/01/2019 134.30p 140.40p 133.15p 139.95p 6437337
03/01/2019 136.90p 137.75p 134.45p 134.45p 4232184
02/01/2019 132.70p 137.45p 129.95p 137.30p 4729973
31/12/2018 131.40p 134.71p 129.03p 133.00p 520899
28/12/2018 133.30p 134.15p 131.69p 133.80p 2159791
27/12/2018 132.55p 133.20p 130.75p 131.00p 3895128
24/12/2018 131.10p 134.95p 130.15p 130.15p 1269869
21/12/2018 130.50p 133.65p 130.40p 132.50p 10022150
20/12/2018 127.05p 131.00p 124.07p 130.50p 7887447
19/12/2018 128.75p 131.55p 127.40p 130.80p 5173067
18/12/2018 126.90p 130.96p 126.10p 128.95p 5858999
17/12/2018 126.30p 128.80p 125.95p 127.65p 7892106
14/12/2018 132.00p 132.45p 126.30p 126.75p 8864944
13/12/2018 135.75p 138.25p 132.55p 132.55p 5679897
12/12/2018 132.95p 136.20p 129.30p 136.20p 8186637
11/12/2018 136.20p 140.00p 134.50p 137.75p 4862766
10/12/2018 136.45p 138.65p 135.10p 135.35p 5651986
07/12/2018 136.95p 140.20p 136.25p 137.25p 7328524
06/12/2018 139.00p 139.68p 134.45p 135.60p 6437602
05/12/2018 140.45p 143.50p 133.35p 141.50p 7191624
04/12/2018 148.75p 150.40p 143.40p 143.40p 3003982
03/12/2018 148.00p 151.30p 148.00p 149.75p 3296911
30/11/2018 146.45p 147.85p 144.95p 145.35p 4620008
29/11/2018 147.35p 149.65p 147.00p 147.55p 2681723
28/11/2018 148.65p 150.60p 146.90p 147.10p 4359187
27/11/2018 148.90p 150.50p 148.20p 148.40p 3128647
26/11/2018 149.40p 151.05p 148.10p 149.55p 3453839
23/11/2018 147.00p 149.00p 146.50p 148.90p 2301611
22/11/2018 144.65p 147.65p 142.40p 147.20p 2757358
21/11/2018 141.55p 146.05p 139.85p 145.85p 4613623
20/11/2018 140.00p 143.80p 137.70p 141.50p 4954393
19/11/2018 142.35p 145.65p 139.55p 141.35p 5409096
16/11/2018 139.80p 143.50p 139.30p 141.40p 7270114
15/11/2018 143.55p 146.40p 138.15p 140.60p 6106331
14/11/2018 145.85p 147.25p 142.40p 142.90p 7952505
13/11/2018 146.10p 147.95p 142.85p 147.25p 5504933
12/11/2018 151.35p 151.35p 145.00p 146.25p 8216919
09/11/2018 151.70p 153.80p 149.20p 149.65p 6195090
08/11/2018 153.05p 154.50p 150.60p 153.05p 6452336
07/11/2018 152.20p 153.65p 150.50p 153.05p 2810146
06/11/2018 150.50p 153.05p 150.06p 151.55p 2788854
05/11/2018 156.05p 156.30p 149.15p 151.00p 5181121
02/11/2018 159.00p 160.10p 157.10p 157.60p 4883973
01/11/2018 153.90p 161.30p 153.45p 156.90p 5008955
31/10/2018 156.00p 158.05p 153.95p 155.45p 5373665
30/10/2018 153.65p 155.80p 152.10p 154.55p 2805189
29/10/2018 151.80p 156.10p 151.25p 153.00p 6716994
26/10/2018 148.00p 152.58p 146.80p 151.15p 4661618
25/10/2018 144.85p 151.00p 144.10p 150.00p 4181659
24/10/2018 144.75p 149.83p 144.75p 147.90p 8483462
23/10/2018 145.80p 145.80p 142.57p 144.95p 5773488
22/10/2018 143.60p 150.30p 143.60p 147.00p 6545493
19/10/2018 141.95p 143.80p 141.05p 141.80p 6338400
18/10/2018 143.70p 143.85p 141.65p 142.10p 4184671
17/10/2018 143.70p 144.70p 141.50p 143.60p 7905476
16/10/2018 139.20p 140.60p 137.45p 140.60p 4942478
15/10/2018 140.25p 140.25p 135.95p 138.25p 10386940
12/10/2018 150.00p 154.00p 136.93p 140.40p 16989460
11/10/2018 151.35p 152.00p 145.35p 145.45p 8910360
10/10/2018 161.00p 161.10p 152.25p 152.25p 12926352
09/10/2018 164.35p 164.60p 161.15p 161.35p 5654676
08/10/2018 169.00p 169.65p 163.90p 163.90p 5751932
05/10/2018 176.10p 176.10p 169.05p 169.20p 5691370
04/10/2018 174.35p 178.10p 172.95p 175.65p 4715738
03/10/2018 174.00p 176.50p 173.70p 175.35p 2572457
02/10/2018 175.85p 176.35p 174.00p 174.10p 1956044
01/10/2018 176.45p 178.25p 175.05p 177.35p 4281299
28/09/2018 177.60p 177.60p 173.20p 176.40p 4742942
27/09/2018 178.50p 178.70p 176.35p 176.90p 3804133
26/09/2018 180.40p 180.70p 178.70p 178.95p 1890332
25/09/2018 180.00p 182.45p 179.30p 179.55p 2896818
24/09/2018 182.90p 183.55p 180.35p 181.10p 2634839
21/09/2018 180.55p 183.65p 180.35p 183.00p 6421846
20/09/2018 179.25p 181.30p 178.20p 180.90p 5279838
19/09/2018 178.50p 179.55p 177.05p 178.50p 6959268
18/09/2018 176.75p 178.40p 174.80p 178.40p 4316103
17/09/2018 175.50p 177.60p 174.50p 176.15p 3899138
14/09/2018 171.50p 177.00p 170.75p 176.90p 4956672
13/09/2018 169.60p 171.80p 169.60p 170.35p 3717015
12/09/2018 169.90p 171.10p 168.80p 170.30p 3808473
11/09/2018 170.50p 170.65p 167.20p 168.90p 2388401
10/09/2018 167.50p 170.15p 166.05p 169.40p 4392147
07/09/2018 170.50p 171.35p 166.40p 167.00p 3982062
06/09/2018 172.80p 173.10p 169.75p 171.15p 3832923
05/09/2018 170.50p 173.70p 170.50p 172.80p 8033929
04/09/2018 174.50p 176.35p 170.85p 171.10p 3399780
03/09/2018 172.90p 174.20p 172.70p 174.00p 2717571
31/08/2018 172.75p 173.45p 171.00p 171.80p 2929578
30/08/2018 173.95p 173.95p 171.90p 171.90p 2188902
29/08/2018 175.00p 177.80p 173.45p 174.00p 2732538
28/08/2018 175.90p 177.45p 175.60p 176.50p 4647798
24/08/2018 172.80p 175.50p 172.50p 174.50p 2509028
23/08/2018 172.00p 173.70p 172.00p 172.20p 2017788
22/08/2018 172.15p 173.95p 172.15p 172.65p 2844612
21/08/2018 173.20p 174.35p 172.20p 173.20p 16337340
20/08/2018 172.85p 174.50p 172.28p 173.20p 3561606
17/08/2018 171.00p 173.00p 171.00p 172.40p 2305303
16/08/2018 170.45p 172.50p 170.40p 172.00p 3810547
15/08/2018 170.85p 171.65p 168.65p 169.55p 5655420
14/08/2018 170.80p 173.75p 169.25p 169.40p 4234868
13/08/2018 171.20p 173.55p 170.20p 171.50p 4627958
10/08/2018 175.75p 176.30p 171.90p 172.10p 5468246
09/08/2018 176.05p 177.05p 174.00p 175.90p 4631569
08/08/2018 178.70p 182.45p 177.38p 180.00p 6469310

*Close Price adjusted for both dividends and splits