Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/09/2015 163.00p 166.60p 162.58p 164.00p 4419772
11/09/2015 164.50p 165.10p 161.30p 161.40p 5676746
10/09/2015 164.90p 166.31p 164.00p 164.60p 4629213
09/09/2015 165.50p 168.50p 165.20p 166.00p 6931313
08/09/2015 159.50p 163.90p 159.50p 161.20p 5020476
07/09/2015 159.50p 161.60p 158.20p 158.20p 6750861
04/09/2015 159.20p 160.70p 157.30p 157.70p 9996248
03/09/2015 153.40p 160.80p 151.60p 160.30p 9210862
02/09/2015 151.40p 152.30p 147.60p 149.50p 10571619
01/09/2015 158.80p 159.10p 149.20p 150.20p 14846606
28/08/2015 162.10p 162.40p 159.60p 161.10p 7572713
27/08/2015 164.80p 164.80p 159.90p 161.50p 9197406
26/08/2015 150.00p 164.83p 149.00p 160.10p 15188841
25/08/2015 149.40p 154.23p 148.65p 152.80p 10448665
24/08/2015 147.10p 149.40p 139.50p 146.10p 20653648
21/08/2015 159.00p 159.10p 151.80p 152.20p 9733166
20/08/2015 162.30p 163.50p 160.60p 161.10p 5156110
19/08/2015 162.70p 165.20p 161.60p 163.90p 6547798
18/08/2015 163.20p 164.50p 162.10p 164.10p 4697036
17/08/2015 165.10p 165.60p 160.60p 163.00p 5756321
14/08/2015 164.10p 165.00p 161.20p 162.80p 5147503
13/08/2015 158.60p 163.90p 158.60p 163.80p 7433899
12/08/2015 165.30p 167.01p 157.50p 159.20p 11488405
11/08/2015 169.00p 169.00p 165.90p 166.20p 5668140
10/08/2015 169.20p 170.30p 167.10p 169.40p 6597476
07/08/2015 172.00p 173.06p 167.60p 167.60p 8081388
06/08/2015 173.20p 175.00p 172.40p 172.50p 8269439
05/08/2015 173.30p 174.50p 168.64p 174.10p 9677473
04/08/2015 167.20p 173.90p 165.60p 172.60p 15734190
03/08/2015 162.50p 166.70p 161.66p 166.70p 8102508
31/07/2015 161.90p 163.20p 160.66p 162.90p 7435864
30/07/2015 164.70p 164.70p 159.40p 160.50p 8846351
29/07/2015 155.00p 165.00p 155.00p 162.40p 16875820
28/07/2015 148.50p 151.60p 148.42p 151.00p 7660268
27/07/2015 151.60p 152.02p 148.20p 148.90p 6209638
24/07/2015 154.50p 155.80p 151.70p 152.70p 6022791
23/07/2015 156.00p 158.00p 154.30p 155.60p 8306152
22/07/2015 153.90p 156.10p 151.40p 152.60p 6082110
21/07/2015 158.40p 160.18p 153.96p 154.50p 7529987
20/07/2015 152.40p 159.30p 152.40p 158.10p 6036611
17/07/2015 153.30p 154.00p 150.60p 152.10p 5636037
16/07/2015 152.20p 153.10p 150.24p 152.60p 6256332
15/07/2015 151.40p 153.17p 149.50p 151.90p 3720388
14/07/2015 157.70p 157.90p 149.50p 151.00p 7752880
13/07/2015 156.00p 158.30p 154.20p 157.70p 8283703
10/07/2015 150.80p 153.37p 148.80p 152.40p 9836097
09/07/2015 140.60p 155.30p 140.20p 148.10p 12938726
08/07/2015 141.00p 142.20p 138.60p 139.80p 12642904
07/07/2015 147.40p 147.90p 140.30p 140.60p 6843781
06/07/2015 150.30p 150.70p 145.05p 147.00p 6109293
03/07/2015 152.80p 153.20p 152.00p 152.30p 4519382
02/07/2015 158.20p 158.20p 153.04p 153.20p 6217285
01/07/2015 158.00p 160.60p 156.88p 156.90p 4390170
30/06/2015 157.30p 159.10p 155.04p 156.90p 5911591
29/06/2015 159.80p 160.70p 157.00p 158.60p 8628010
26/06/2015 167.20p 167.80p 164.60p 164.90p 4647754
25/06/2015 169.20p 170.40p 167.30p 168.50p 4976173
24/06/2015 170.80p 171.22p 168.60p 169.70p 5800060
23/06/2015 169.10p 172.30p 169.10p 170.70p 5166954
22/06/2015 165.70p 169.30p 164.30p 168.40p 6988276
19/06/2015 163.00p 164.70p 161.20p 162.20p 10780332
18/06/2015 162.50p 164.40p 159.70p 163.70p 5917942
17/06/2015 165.80p 166.60p 161.80p 162.90p 5602035
16/06/2015 160.30p 165.67p 158.60p 164.80p 10549185
15/06/2015 163.90p 164.20p 160.20p 161.00p 9393593
12/06/2015 169.00p 169.50p 164.60p 165.50p 8251156
11/06/2015 168.70p 170.61p 167.70p 169.40p 5704482
10/06/2015 168.20p 169.30p 166.40p 169.30p 8545907
09/06/2015 170.20p 171.70p 167.12p 168.10p 6667866
08/06/2015 175.00p 176.50p 169.60p 170.00p 9382524
05/06/2015 177.50p 177.53p 173.80p 176.20p 6367344
04/06/2015 182.20p 182.67p 177.30p 178.20p 10549795
03/06/2015 181.60p 184.80p 180.90p 182.60p 9442582
02/06/2015 184.80p 184.80p 180.40p 181.50p 10384163
01/06/2015 178.90p 184.60p 178.00p 183.20p 7378000
29/05/2015 179.90p 181.10p 176.80p 178.50p 6571932
28/05/2015 177.20p 179.90p 176.99p 179.60p 4909384
27/05/2015 176.80p 179.60p 176.80p 178.40p 7225613
26/05/2015 180.00p 180.30p 176.90p 177.50p 6945780
22/05/2015 179.40p 181.95p 178.56p 180.10p 6563883
21/05/2015 179.10p 182.82p 177.98p 179.40p 10044844
20/05/2015 176.40p 178.90p 174.60p 178.40p 5352130
19/05/2015 176.70p 177.70p 174.60p 177.10p 8279280
18/05/2015 175.30p 176.50p 173.30p 175.40p 4875208
15/05/2015 174.60p 178.22p 173.01p 175.70p 9327611
14/05/2015 168.40p 174.20p 166.52p 174.00p 10477181
13/05/2015 176.50p 177.70p 168.68p 169.50p 14784751
12/05/2015 180.00p 181.10p 173.49p 176.30p 15310232
11/05/2015 177.50p 185.40p 177.50p 182.60p 14869556
08/05/2015 182.00p 187.03p 169.30p 177.70p 26663880
07/05/2015 172.80p 182.40p 171.40p 179.00p 16297165
06/05/2015 182.90p 183.28p 171.60p 172.90p 21478270
05/05/2015 195.10p 197.70p 183.50p 183.50p 18070500
01/05/2015 192.50p 194.76p 190.50p 194.20p 6233999
30/04/2015 204.40p 205.10p 192.07p 192.80p 14943827
29/04/2015 208.10p 211.30p 204.20p 204.40p 11685529
28/04/2015 209.90p 211.60p 203.00p 204.00p 9716810
27/04/2015 207.90p 212.70p 206.59p 211.10p 6100581
24/04/2015 213.00p 215.70p 208.30p 208.70p 7572370
23/04/2015 209.70p 213.20p 208.20p 213.20p 5752006
22/04/2015 212.70p 215.50p 211.00p 213.60p 7101519
21/04/2015 212.80p 215.40p 211.30p 214.30p 5093301
20/04/2015 208.50p 212.20p 208.50p 211.60p 4433433
17/04/2015 210.20p 210.70p 204.20p 208.50p 7470145
16/04/2015 212.00p 212.00p 208.50p 209.60p 6213803
15/04/2015 212.80p 213.50p 210.80p 211.60p 5356636
14/04/2015 215.40p 216.30p 210.20p 211.80p 7326206
13/04/2015 217.40p 217.46p 214.50p 215.80p 4125206
10/04/2015 214.80p 217.80p 213.41p 217.60p 5252362
09/04/2015 209.60p 214.90p 209.60p 214.20p 7274245
08/04/2015 208.00p 210.40p 205.60p 209.40p 8510977
07/04/2015 208.40p 210.20p 205.97p 208.20p 5214421
02/04/2015 204.70p 208.00p 203.60p 208.00p 4663560
01/04/2015 204.20p 206.90p 201.80p 204.00p 4603073
31/03/2015 204.30p 208.20p 202.30p 203.80p 8447165
30/03/2015 204.70p 206.60p 202.47p 204.40p 6561338
27/03/2015 201.40p 206.70p 201.40p 203.60p 7972487
26/03/2015 207.00p 207.00p 199.09p 201.10p 13807706
25/03/2015 212.20p 215.20p 208.10p 208.50p 7385518
24/03/2015 208.90p 213.10p 207.30p 211.60p 8112022
23/03/2015 205.50p 210.40p 204.00p 208.10p 9554856
20/03/2015 205.40p 209.70p 203.60p 204.90p 22456228
19/03/2015 200.00p 206.60p 199.80p 205.30p 13861652
18/03/2015 196.90p 199.90p 196.10p 198.70p 9040228
17/03/2015 197.50p 198.49p 191.74p 197.20p 12377112
16/03/2015 195.70p 198.80p 195.40p 197.80p 5059728
13/03/2015 197.00p 197.30p 194.10p 194.90p 4592936
12/03/2015 193.70p 197.10p 192.69p 196.80p 8549036
11/03/2015 189.70p 194.00p 188.80p 193.20p 11706615
10/03/2015 190.00p 194.00p 189.00p 189.70p 7363337
09/03/2015 194.70p 194.80p 189.10p 189.90p 6814406
06/03/2015 194.60p 196.40p 193.40p 194.50p 4104204
05/03/2015 192.40p 196.20p 190.73p 194.00p 9826971
04/03/2015 191.50p 192.10p 188.50p 191.30p 7963045
03/03/2015 192.50p 194.50p 189.40p 190.20p 11086413
02/03/2015 191.70p 201.00p 191.70p 193.00p 10106718
27/02/2015 187.90p 192.90p 187.70p 191.60p 5990252
26/02/2015 190.50p 191.35p 186.20p 188.20p 6178129
25/02/2015 194.00p 196.60p 187.00p 189.10p 11803724
24/02/2015 188.70p 192.94p 188.20p 190.50p 8371869
23/02/2015 188.20p 193.20p 187.70p 189.80p 7560662
20/02/2015 181.10p 188.59p 180.63p 187.90p 8016145
19/02/2015 183.30p 187.20p 181.10p 183.70p 9956235
18/02/2015 178.10p 183.00p 177.90p 179.60p 6651024
17/02/2015 174.40p 179.00p 171.68p 177.70p 6688851
16/02/2015 172.90p 173.90p 171.50p 172.30p 2596133
13/02/2015 173.30p 175.40p 172.60p 173.50p 6795166
12/02/2015 174.00p 175.60p 172.35p 172.90p 7295857
11/02/2015 173.20p 175.30p 172.10p 173.80p 6391484
10/02/2015 168.90p 173.30p 168.76p 172.70p 9119382
09/02/2015 175.10p 175.40p 167.90p 168.00p 9938950
06/02/2015 176.50p 176.80p 174.40p 175.50p 5897971
05/02/2015 179.00p 180.00p 175.00p 175.50p 7685433
04/02/2015 181.00p 183.44p 178.80p 179.70p 7636055
03/02/2015 178.30p 181.30p 177.79p 180.40p 6703040
02/02/2015 179.60p 181.00p 175.97p 177.50p 6512482
30/01/2015 181.70p 183.18p 179.00p 179.20p 6291236
29/01/2015 179.20p 181.90p 176.10p 181.60p 7114206
28/01/2015 178.00p 181.00p 177.60p 179.80p 4335097
27/01/2015 179.80p 182.61p 176.70p 177.80p 7056343
26/01/2015 173.80p 179.90p 173.08p 179.50p 7546892
23/01/2015 171.80p 177.40p 171.80p 175.30p 8948991
22/01/2015 171.70p 173.10p 168.20p 171.70p 9471126
21/01/2015 161.90p 172.60p 161.80p 172.10p 14657943
20/01/2015 161.00p 163.50p 158.60p 161.50p 8319569
19/01/2015 161.90p 164.50p 159.50p 161.20p 7382081
16/01/2015 157.60p 162.30p 156.70p 161.30p 9261403
15/01/2015 163.20p 163.35p 152.50p 158.20p 12645472
14/01/2015 161.50p 163.90p 159.70p 161.50p 12332768
13/01/2015 162.00p 163.90p 160.60p 162.00p 7147176
12/01/2015 162.30p 164.80p 160.77p 161.70p 6686143
09/01/2015 162.40p 165.80p 160.10p 161.40p 7254410
08/01/2015 161.30p 164.93p 161.30p 163.00p 11137525
07/01/2015 161.00p 164.00p 159.50p 160.20p 7254542
06/01/2015 165.00p 165.80p 160.30p 160.50p 9872410
05/01/2015 160.60p 166.54p 159.70p 165.40p 11526460
02/01/2015 160.80p 162.00p 159.00p 160.90p 5367492
31/12/2014 157.20p 162.80p 157.00p 160.50p 3277560
30/12/2014 157.50p 159.64p 157.00p 157.60p 2740599
29/12/2014 158.30p 158.50p 155.05p 158.10p 3620846
24/12/2014 158.00p 159.10p 155.70p 158.50p 763496
23/12/2014 157.70p 158.35p 155.70p 158.10p 3358519
22/12/2014 155.70p 157.70p 155.40p 157.40p 3799294
19/12/2014 151.90p 156.40p 151.25p 155.50p 14487087
18/12/2014 151.60p 152.20p 149.90p 151.00p 7165142
17/12/2014 145.00p 150.30p 144.30p 149.60p 8133482
16/12/2014 141.10p 144.70p 139.60p 144.70p 7756175
15/12/2014 141.50p 143.80p 140.20p 140.80p 6491415
12/12/2014 148.40p 148.90p 141.80p 142.00p 9354221
11/12/2014 150.10p 150.50p 149.10p 149.10p 6680231
10/12/2014 149.40p 151.20p 149.00p 150.40p 5243360
09/12/2014 148.20p 151.40p 148.10p 149.10p 8383461
08/12/2014 149.00p 150.68p 148.20p 149.90p 6870455
05/12/2014 147.70p 148.50p 147.00p 148.40p 3944510
04/12/2014 145.40p 148.50p 145.00p 146.30p 5350029
03/12/2014 145.50p 146.70p 144.30p 144.80p 4629815
02/12/2014 141.00p 146.40p 140.68p 145.60p 6310148
01/12/2014 142.00p 142.62p 138.87p 140.30p 6309296
28/11/2014 143.70p 144.90p 143.10p 143.10p 4251399
27/11/2014 143.30p 144.10p 141.90p 143.40p 5516614

*Close Price adjusted for both dividends and splits