Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/09/2012 89.35p 90.00p 88.04p 88.30p 11718889
17/09/2012 88.00p 90.70p 86.65p 89.60p 16748149
14/09/2012 85.15p 88.88p 85.00p 88.50p 27727064
13/09/2012 83.30p 83.69p 80.65p 82.20p 11947766
12/09/2012 83.00p 83.80p 82.09p 83.30p 9191104
11/09/2012 83.60p 84.43p 80.60p 82.55p 9815739
10/09/2012 80.70p 84.52p 80.25p 83.90p 11752627
07/09/2012 77.30p 80.90p 76.80p 80.65p 15654870
06/09/2012 73.40p 76.60p 73.35p 76.50p 17074724
05/09/2012 73.90p 74.49p 72.50p 72.90p 19069556
04/09/2012 73.30p 74.00p 72.15p 73.80p 20965396
03/09/2012 70.85p 74.05p 70.85p 73.30p 6209450
31/08/2012 71.60p 72.60p 71.00p 71.30p 6042975
30/08/2012 72.70p 73.09p 71.30p 71.50p 7227195
29/08/2012 73.60p 74.49p 72.60p 72.90p 7091034
28/08/2012 75.35p 76.02p 72.90p 73.60p 7855609
24/08/2012 78.80p 78.83p 75.30p 75.75p 7784146
23/08/2012 77.55p 79.61p 76.55p 79.05p 9522071
22/08/2012 79.90p 80.21p 76.05p 76.80p 14769114
21/08/2012 81.50p 81.70p 80.20p 80.35p 9065564
20/08/2012 81.45p 81.90p 80.17p 80.95p 7645729
17/08/2012 80.10p 82.00p 80.00p 81.20p 6424255
16/08/2012 79.15p 81.21p 78.85p 80.05p 7101089
15/08/2012 80.60p 81.86p 79.00p 79.40p 9808250
14/08/2012 85.00p 86.33p 84.45p 86.05p 11549263
13/08/2012 83.95p 84.61p 83.60p 84.30p 8187683
10/08/2012 83.95p 84.45p 82.74p 83.95p 5733490
09/08/2012 85.35p 85.78p 82.65p 83.85p 10597451
08/08/2012 84.60p 85.80p 83.55p 85.10p 5985862
07/08/2012 84.55p 85.20p 83.11p 85.20p 10380580
06/08/2012 81.50p 85.07p 81.50p 84.70p 10776181
03/08/2012 80.85p 82.25p 80.18p 81.70p 8037402
02/08/2012 81.30p 82.45p 79.80p 80.60p 11514539
01/08/2012 79.35p 82.45p 79.10p 82.00p 11808236
31/07/2012 82.50p 82.85p 79.40p 79.65p 19858556
30/07/2012 81.85p 84.15p 81.18p 82.20p 16509873
27/07/2012 82.10p 82.16p 77.91p 81.50p 16495575
26/07/2012 78.60p 82.65p 78.60p 81.50p 33041922
25/07/2012 71.30p 79.00p 71.30p 78.75p 21832508
24/07/2012 74.00p 77.45p 71.40p 72.00p 49567288
23/07/2012 68.50p 69.57p 66.52p 69.15p 10359694
20/07/2012 70.50p 70.62p 68.20p 69.45p 10298971
19/07/2012 68.85p 70.55p 68.10p 70.45p 9746155
18/07/2012 69.30p 69.63p 68.19p 69.15p 6706870
17/07/2012 68.45p 69.30p 67.95p 68.60p 9572522
16/07/2012 68.10p 68.77p 67.40p 68.10p 8867507
13/07/2012 65.30p 68.10p 64.00p 68.05p 18775168
12/07/2012 63.75p 64.85p 63.20p 64.75p 16441467
11/07/2012 65.65p 66.15p 63.85p 64.20p 12875113
10/07/2012 64.35p 68.19p 64.10p 65.45p 18727544
09/07/2012 63.65p 64.73p 63.30p 64.35p 20976388
06/07/2012 62.50p 64.50p 61.10p 63.65p 21074572
05/07/2012 67.20p 67.87p 62.50p 63.25p 23690424
04/07/2012 70.00p 70.35p 66.46p 67.55p 23569742
03/07/2012 72.00p 73.64p 70.55p 70.85p 21704272
02/07/2012 76.60p 76.90p 74.25p 74.45p 11701005
29/06/2012 75.25p 76.45p 73.55p 76.15p 11972483
28/06/2012 72.60p 73.70p 71.15p 72.40p 7559499
27/06/2012 73.25p 74.65p 72.50p 72.90p 9682663
26/06/2012 74.30p 75.55p 71.25p 72.00p 12676497
25/06/2012 75.30p 76.95p 74.75p 74.85p 10579436
22/06/2012 74.75p 76.78p 74.28p 76.50p 8476715
21/06/2012 77.35p 77.40p 74.20p 76.25p 15021441
20/06/2012 73.30p 78.11p 73.10p 77.85p 15824254
19/06/2012 74.15p 74.69p 71.80p 73.10p 18007636
18/06/2012 73.80p 75.10p 71.80p 74.40p 14315504
15/06/2012 69.70p 72.90p 69.62p 72.80p 69703400
14/06/2012 71.95p 71.95p 68.00p 69.15p 26933736
13/06/2012 74.60p 75.46p 70.90p 72.00p 20093696
12/06/2012 77.05p 77.05p 73.10p 74.50p 12595828
11/06/2012 81.65p 83.00p 76.30p 76.70p 14662525
08/06/2012 79.10p 80.18p 77.97p 79.85p 15481360
07/06/2012 80.85p 82.50p 78.85p 80.25p 19191408
06/06/2012 77.70p 83.10p 77.70p 80.85p 29960170
01/06/2012 73.10p 78.55p 73.10p 75.50p 25453520
31/05/2012 71.85p 74.08p 71.35p 72.90p 15310741
30/05/2012 73.70p 75.80p 71.55p 71.70p 16635058
29/05/2012 73.80p 74.65p 72.10p 74.25p 12856861
28/05/2012 74.05p 74.68p 72.95p 73.05p 5322037
25/05/2012 72.50p 74.61p 72.40p 73.25p 13405707
24/05/2012 74.00p 74.65p 72.15p 72.70p 27900600
23/05/2012 76.05p 76.40p 72.35p 73.10p 27692628
22/05/2012 78.00p 78.78p 76.45p 77.65p 17268056
21/05/2012 76.00p 81.07p 76.00p 78.80p 23696792
18/05/2012 77.15p 78.76p 75.30p 75.30p 17572438
17/05/2012 81.50p 82.69p 77.60p 78.55p 19715676
16/05/2012 79.00p 83.75p 77.28p 81.90p 25827544
15/05/2012 84.15p 84.15p 79.25p 79.85p 22905548
14/05/2012 87.00p 87.00p 82.10p 83.00p 19182958
11/05/2012 85.85p 89.79p 85.70p 87.90p 16718231
10/05/2012 84.95p 86.75p 82.80p 85.95p 20692662
09/05/2012 83.65p 84.75p 81.96p 84.40p 22066938
08/05/2012 89.80p 89.95p 82.40p 82.45p 32295424
04/05/2012 93.60p 93.62p 87.65p 88.75p 28770592
03/05/2012 95.00p 96.54p 92.80p 93.45p 17698728
02/05/2012 99.00p 99.14p 93.52p 94.75p 23366432
01/05/2012 103.50p 103.70p 94.88p 97.80p 23460300
30/04/2012 106.40p 108.14p 100.40p 103.50p 26363216
27/04/2012 94.25p 107.71p 93.60p 107.00p 43072992
26/04/2012 95.50p 97.00p 93.25p 93.75p 18968892
25/04/2012 93.20p 97.93p 93.00p 95.20p 28954272
24/04/2012 94.15p 97.87p 94.15p 97.00p 27765900
23/04/2012 95.30p 96.05p 91.79p 92.55p 23602140
20/04/2012 94.80p 97.87p 93.00p 95.70p 33245942
19/04/2012 101.00p 101.91p 92.75p 93.40p 68447600
18/04/2012 107.80p 108.59p 99.60p 99.60p 29768424
17/04/2012 105.10p 107.82p 104.60p 107.50p 11653046
16/04/2012 109.20p 110.43p 104.80p 105.10p 16533708
13/04/2012 115.20p 115.80p 109.80p 110.00p 12913127
12/04/2012 116.30p 116.72p 111.80p 115.40p 13256126
11/04/2012 112.50p 116.70p 111.70p 115.70p 13140061
10/04/2012 118.00p 118.70p 113.60p 113.60p 15952432
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

*Close Price adjusted for both dividends and splits