Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/11/2014 142.70p 143.74p 142.07p 142.90p 8550118
25/11/2014 139.40p 142.50p 138.40p 142.00p 6723587
24/11/2014 137.40p 140.50p 136.72p 139.50p 7189406
21/11/2014 136.10p 136.78p 134.90p 136.70p 4817151
20/11/2014 134.00p 135.90p 134.00p 135.90p 4105120
19/11/2014 135.70p 136.08p 133.90p 134.20p 5661760
18/11/2014 135.60p 136.10p 133.12p 135.40p 5486432
17/11/2014 134.80p 135.30p 133.80p 135.00p 5411553
14/11/2014 136.00p 137.40p 134.30p 135.50p 4787112
13/11/2014 133.10p 135.80p 133.10p 135.70p 7110248
12/11/2014 135.00p 135.00p 132.90p 133.00p 5738200
11/11/2014 133.60p 135.90p 132.90p 134.50p 6716959
10/11/2014 128.70p 134.30p 128.20p 133.80p 6398950
07/11/2014 132.30p 132.50p 129.16p 129.30p 5179910
06/11/2014 132.00p 132.80p 130.46p 131.90p 7882065
05/11/2014 131.90p 132.50p 130.43p 132.50p 8630313
04/11/2014 125.00p 130.04p 124.50p 129.80p 16697291
03/11/2014 124.00p 124.60p 122.70p 123.40p 3696905
31/10/2014 122.60p 124.10p 121.20p 123.80p 10224048
30/10/2014 120.30p 120.80p 118.40p 120.20p 5462855
29/10/2014 120.30p 120.90p 118.70p 119.50p 4319151
28/10/2014 118.80p 120.60p 118.70p 119.60p 2910394
27/10/2014 121.70p 121.70p 117.78p 118.30p 5829955
24/10/2014 121.00p 121.40p 119.30p 120.10p 5357436
23/10/2014 120.90p 122.90p 119.80p 121.20p 7205982
22/10/2014 119.00p 121.90p 118.40p 121.20p 10989193
21/10/2014 117.80p 120.20p 116.99p 118.50p 8343515
20/10/2014 118.80p 118.80p 115.00p 118.00p 8699144
17/10/2014 114.50p 118.00p 113.40p 117.90p 10143555
16/10/2014 110.10p 117.00p 109.70p 111.70p 28129712
15/10/2014 114.70p 116.30p 108.30p 108.30p 14691891
14/10/2014 113.00p 114.80p 111.65p 114.40p 6246082
13/10/2014 113.20p 115.10p 113.12p 113.80p 7315765
10/10/2014 116.70p 116.90p 113.50p 114.10p 10068067
09/10/2014 120.80p 124.00p 119.10p 119.40p 10369812
08/10/2014 115.20p 120.20p 114.80p 119.30p 8723367
07/10/2014 115.60p 116.90p 113.26p 115.70p 9047752
06/10/2014 115.40p 117.01p 115.20p 115.90p 4894340
03/10/2014 114.50p 116.30p 114.50p 115.30p 5860900
02/10/2014 118.50p 118.80p 113.30p 113.30p 7080959
01/10/2014 118.10p 120.41p 117.60p 118.20p 6136756
30/09/2014 120.60p 120.90p 117.80p 118.80p 7206232
29/09/2014 119.70p 120.80p 119.01p 120.10p 5140587
26/09/2014 118.80p 122.40p 116.84p 119.20p 4083025
25/09/2014 121.10p 121.70p 118.60p 119.10p 14899568
24/09/2014 120.80p 120.84p 118.69p 120.20p 4497395
23/09/2014 122.10p 122.30p 120.03p 120.70p 5736078
22/09/2014 122.10p 123.50p 121.40p 122.00p 4941468
19/09/2014 125.00p 125.00p 122.56p 123.10p 11615855
18/09/2014 122.00p 123.20p 121.19p 123.10p 4429115
17/09/2014 121.10p 122.00p 120.17p 121.60p 4014330
16/09/2014 121.10p 121.10p 118.20p 120.50p 5234429
15/09/2014 122.00p 122.06p 118.70p 121.10p 4976544
12/09/2014 120.00p 122.80p 120.00p 122.70p 5912886
11/09/2014 119.60p 120.60p 118.60p 119.70p 3780829
10/09/2014 119.50p 119.80p 117.10p 119.00p 5516500
09/09/2014 120.90p 123.90p 118.70p 119.40p 7090469
08/09/2014 123.00p 123.00p 119.90p 121.10p 5196717
05/09/2014 122.60p 124.00p 121.70p 123.10p 4382178
04/09/2014 122.30p 124.50p 121.00p 123.10p 7445298
03/09/2014 120.70p 123.10p 120.70p 122.20p 9143569
02/09/2014 119.40p 120.60p 118.80p 120.50p 4796329
01/09/2014 119.00p 119.00p 116.80p 118.10p 4187263
29/08/2014 117.90p 119.90p 117.88p 118.50p 5083850
28/08/2014 120.90p 120.90p 117.83p 118.20p 6173801
27/08/2014 117.40p 121.80p 117.00p 121.50p 8139165
26/08/2014 115.50p 118.40p 114.90p 117.80p 5361325
22/08/2014 115.30p 115.90p 114.50p 115.50p 3584021
21/08/2014 114.10p 115.80p 114.00p 115.10p 4347309
20/08/2014 115.60p 116.30p 112.10p 113.70p 6987836
19/08/2014 114.40p 116.20p 114.00p 115.70p 4168080
18/08/2014 113.40p 114.50p 112.80p 113.50p 3550161
15/08/2014 113.90p 114.40p 111.60p 111.80p 4434446
14/08/2014 112.10p 113.83p 112.10p 113.40p 5244592
13/08/2014 110.60p 112.40p 109.20p 112.20p 6970209
12/08/2014 110.80p 113.80p 110.80p 112.00p 7279034
11/08/2014 111.50p 111.99p 110.30p 111.60p 4357069
08/08/2014 111.50p 111.50p 108.93p 109.80p 10588081
07/08/2014 114.20p 114.70p 111.90p 112.30p 7701729
06/08/2014 116.60p 116.70p 112.70p 114.10p 8946834
05/08/2014 121.00p 121.20p 116.10p 116.70p 8627664
04/08/2014 117.00p 121.00p 115.09p 121.00p 8620015
01/08/2014 116.70p 119.00p 111.20p 116.80p 20989844
31/07/2014 126.00p 126.10p 118.70p 119.00p 15610266
30/07/2014 126.20p 126.60p 124.00p 126.10p 7878811
29/07/2014 125.50p 126.30p 124.60p 126.00p 16098224
28/07/2014 124.80p 125.90p 124.20p 125.60p 9559831
25/07/2014 123.90p 124.90p 122.40p 124.60p 7831344
24/07/2014 123.00p 124.50p 121.90p 124.00p 8318567
23/07/2014 120.70p 123.04p 120.50p 122.80p 8306875
22/07/2014 119.00p 120.90p 118.70p 120.50p 9032764
21/07/2014 119.20p 119.80p 117.90p 118.70p 5607420
18/07/2014 117.50p 120.10p 117.20p 119.30p 9238157
17/07/2014 115.20p 118.60p 114.44p 118.10p 8168045
16/07/2014 113.80p 115.90p 112.50p 115.70p 5887258
15/07/2014 113.50p 114.30p 112.80p 113.10p 5293150
14/07/2014 112.70p 114.30p 111.80p 113.60p 5065246
11/07/2014 112.00p 112.50p 110.33p 111.80p 4314626
10/07/2014 112.50p 113.00p 111.10p 111.80p 6766087
09/07/2014 112.50p 112.80p 111.70p 112.40p 5319007
08/07/2014 113.50p 113.70p 111.40p 112.20p 7545621
07/07/2014 112.40p 115.07p 112.03p 113.20p 6813206
04/07/2014 114.00p 117.91p 112.30p 112.90p 16153250
03/07/2014 107.90p 115.50p 107.28p 113.80p 20569552
02/07/2014 106.90p 108.20p 106.60p 107.30p 7279843
01/07/2014 105.80p 107.30p 105.10p 107.00p 6696826
30/06/2014 102.00p 105.40p 101.85p 105.20p 9856945
27/06/2014 101.60p 102.60p 100.90p 102.20p 5161714
26/06/2014 101.30p 101.60p 99.85p 101.10p 5866002
25/06/2014 101.50p 102.20p 100.30p 100.90p 6946547
24/06/2014 103.30p 104.40p 100.60p 102.20p 4867358
23/06/2014 104.00p 104.30p 100.00p 103.10p 4156604
20/06/2014 105.10p 105.60p 103.80p 104.00p 11403179
19/06/2014 100.50p 107.00p 99.15p 105.10p 20281396
18/06/2014 100.30p 100.60p 98.75p 99.15p 5776380
17/06/2014 102.10p 102.50p 99.60p 100.40p 4718790
16/06/2014 101.70p 102.50p 100.10p 101.90p 7597691
13/06/2014 102.70p 103.20p 100.17p 101.70p 6968041
12/06/2014 102.10p 103.50p 101.70p 103.00p 5933741
11/06/2014 103.40p 103.60p 101.20p 101.70p 5090754
10/06/2014 102.80p 103.70p 102.20p 103.20p 4974213
09/06/2014 102.90p 103.68p 101.80p 102.80p 4576230
06/06/2014 100.50p 102.60p 100.00p 102.30p 5112895
05/06/2014 99.55p 101.22p 98.80p 100.00p 7927966
04/06/2014 100.20p 102.00p 98.63p 98.90p 10115269
03/06/2014 102.70p 102.70p 100.30p 100.40p 6820482
02/06/2014 100.90p 104.00p 100.77p 102.00p 13237797
30/05/2014 100.00p 100.40p 98.75p 100.30p 10059105
29/05/2014 94.20p 101.30p 94.00p 99.55p 17227888
28/05/2014 94.15p 95.00p 92.80p 94.80p 8153186
27/05/2014 94.85p 95.80p 93.90p 93.95p 5390884
23/05/2014 94.40p 94.70p 93.25p 94.40p 5098858
22/05/2014 93.55p 94.40p 92.85p 94.15p 7646369
21/05/2014 90.85p 93.65p 90.70p 93.20p 10565015
20/05/2014 90.00p 91.65p 89.90p 90.70p 7031241
19/05/2014 89.85p 92.45p 89.85p 90.60p 12233591
16/05/2014 89.75p 90.95p 87.45p 90.20p 18678718
15/05/2014 95.50p 95.75p 89.40p 89.95p 15252436
14/05/2014 95.15p 96.30p 94.55p 95.65p 5362564
13/05/2014 97.05p 97.59p 94.35p 95.00p 9075546
12/05/2014 97.60p 97.60p 96.34p 97.00p 6997621
09/05/2014 100.00p 101.10p 96.75p 97.60p 18934004
08/05/2014 99.35p 101.10p 98.80p 100.70p 6213240
07/05/2014 97.60p 100.77p 96.45p 98.80p 8980665
06/05/2014 96.95p 99.65p 96.95p 98.25p 7210634
02/05/2014 99.95p 99.95p 98.55p 99.65p 6081145
01/05/2014 99.55p 99.75p 98.14p 99.10p 1865663
30/04/2014 98.25p 99.40p 98.25p 98.55p 6843849
29/04/2014 97.80p 99.57p 97.50p 98.55p 7633517
28/04/2014 97.50p 98.14p 95.60p 97.55p 7612634
25/04/2014 99.85p 100.60p 96.65p 97.25p 9611287
24/04/2014 100.20p 101.70p 99.70p 100.60p 15276265
23/04/2014 100.50p 103.25p 99.75p 100.00p 5804335
22/04/2014 101.70p 103.40p 101.10p 103.10p 6329066
17/04/2014 100.60p 101.30p 99.45p 100.80p 7676670
16/04/2014 99.15p 100.40p 99.15p 99.65p 6910650
15/04/2014 100.80p 101.66p 97.94p 98.00p 8465549
14/04/2014 101.30p 103.40p 98.95p 100.60p 9221890
11/04/2014 104.60p 105.80p 102.50p 103.40p 6642200
10/04/2014 105.40p 107.30p 104.60p 105.80p 6740866
09/04/2014 102.70p 105.30p 102.70p 104.60p 5879090
08/04/2014 106.60p 107.03p 102.64p 103.00p 9858660
07/04/2014 105.80p 107.46p 105.60p 106.70p 7518536
04/04/2014 104.00p 107.62p 101.90p 106.70p 17487842
03/04/2014 101.90p 102.80p 100.60p 101.90p 7587041
02/04/2014 101.00p 102.30p 100.77p 101.60p 5504973
01/04/2014 101.40p 102.80p 100.50p 100.80p 6403481
31/03/2014 99.05p 102.01p 98.95p 101.20p 7383653
28/03/2014 102.00p 102.20p 98.25p 98.95p 12775044
27/03/2014 99.30p 102.20p 98.70p 101.90p 9506742
26/03/2014 100.00p 103.00p 97.55p 99.05p 16401186
25/03/2014 103.50p 104.30p 102.30p 103.00p 8000052
24/03/2014 106.60p 106.60p 102.90p 102.90p 7843095
21/03/2014 106.00p 108.80p 105.00p 106.50p 21782068
20/03/2014 105.00p 106.10p 103.70p 105.70p 7275334
19/03/2014 103.00p 106.60p 102.90p 106.00p 11086206
18/03/2014 101.70p 103.40p 100.30p 102.70p 6919142
17/03/2014 102.20p 103.11p 100.80p 101.70p 6537220
14/03/2014 104.50p 106.00p 100.70p 101.70p 9676155
13/03/2014 102.20p 106.10p 102.00p 106.00p 20697664
12/03/2014 104.10p 104.60p 100.20p 102.40p 11708503
11/03/2014 105.70p 106.10p 103.57p 104.60p 6137607
10/03/2014 105.80p 108.35p 104.70p 105.10p 8710156
07/03/2014 106.70p 107.20p 105.40p 106.20p 9072673
06/03/2014 101.80p 106.95p 101.10p 106.10p 11418643
05/03/2014 101.40p 102.60p 100.95p 101.10p 7309841
04/03/2014 101.20p 102.30p 99.65p 101.40p 11276759
03/03/2014 101.00p 103.70p 98.70p 99.70p 17257652
28/02/2014 100.00p 105.30p 96.10p 103.70p 39592984
27/02/2014 91.90p 97.00p 90.55p 96.10p 58478228
26/02/2014 83.85p 84.28p 83.20p 84.10p 7204569
25/02/2014 83.70p 84.60p 83.30p 84.30p 6949599
24/02/2014 83.30p 84.35p 82.25p 84.35p 4447006
21/02/2014 83.15p 83.60p 82.60p 83.35p 4832407
20/02/2014 82.20p 82.80p 81.40p 82.65p 5005545
19/02/2014 83.60p 83.90p 82.50p 83.25p 7054351
18/02/2014 82.45p 83.65p 81.80p 83.50p 4395463
17/02/2014 82.65p 83.21p 82.25p 82.65p 2889248
14/02/2014 82.40p 82.95p 81.95p 82.55p 3658519
13/02/2014 83.80p 84.26p 81.60p 82.25p 5782991

*Close Price adjusted for both dividends and splits