Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/02/2014 84.90p 85.00p 83.50p 84.25p 4131256
11/02/2014 84.00p 85.05p 83.28p 84.55p 4468409
10/02/2014 85.15p 85.27p 82.50p 83.60p 7820430
07/02/2014 84.00p 85.30p 82.10p 84.70p 6118062
06/02/2014 82.05p 84.10p 81.51p 83.55p 10210470
05/02/2014 81.40p 82.50p 80.70p 81.80p 9354248
04/02/2014 80.80p 81.90p 79.80p 81.30p 6744981
03/02/2014 81.60p 82.50p 80.85p 81.05p 5750995
31/01/2014 82.00p 82.85p 80.95p 81.70p 6465542
30/01/2014 82.60p 83.35p 81.25p 82.80p 6084359
29/01/2014 84.50p 85.15p 81.75p 82.80p 11072124
28/01/2014 82.95p 83.94p 82.45p 83.70p 3544260
27/01/2014 82.15p 84.55p 81.42p 82.35p 9725825
24/01/2014 85.00p 86.20p 82.40p 82.50p 7612079
23/01/2014 86.70p 86.76p 84.70p 85.30p 6428003
22/01/2014 86.60p 88.35p 85.80p 86.50p 6464732
21/01/2014 87.70p 88.12p 85.75p 86.20p 4315272
20/01/2014 88.30p 88.30p 86.85p 87.80p 3061339
17/01/2014 89.35p 89.85p 87.35p 87.80p 5138206
16/01/2014 89.95p 90.22p 89.21p 89.55p 5779108
15/01/2014 89.00p 89.95p 88.55p 89.55p 7705364
14/01/2014 88.65p 89.70p 87.50p 88.55p 6228111
13/01/2014 87.50p 89.86p 87.50p 89.70p 9581404
10/01/2014 84.75p 86.85p 84.20p 86.85p 7695013
09/01/2014 88.00p 88.00p 85.57p 86.10p 4818430
08/01/2014 87.85p 88.65p 87.10p 87.90p 9450203
07/01/2014 86.65p 88.55p 86.32p 87.40p 6875260
06/01/2014 86.90p 87.25p 85.95p 86.65p 4703387
03/01/2014 86.05p 87.10p 85.48p 86.85p 4645930
02/01/2014 85.40p 86.75p 82.90p 86.00p 8400402
31/12/2013 85.75p 85.95p 84.30p 85.00p 1929292
30/12/2013 86.60p 86.75p 85.00p 85.55p 4105211
27/12/2013 85.55p 86.25p 85.30p 85.95p 4177550
24/12/2013 85.15p 86.10p 84.70p 84.80p 1444729
23/12/2013 83.05p 84.55p 82.39p 84.50p 4794164
20/12/2013 81.75p 83.30p 80.95p 82.70p 7097658
19/12/2013 82.00p 82.97p 81.15p 81.55p 3859642
18/12/2013 80.80p 81.91p 80.10p 81.10p 4398247
17/12/2013 81.80p 82.15p 80.15p 80.45p 4032773
16/12/2013 80.80p 82.25p 80.25p 82.00p 3948272
13/12/2013 80.70p 81.38p 80.30p 80.95p 4238874
12/12/2013 82.30p 83.18p 80.00p 80.45p 9591212
11/12/2013 83.75p 84.05p 82.25p 82.50p 6842543
10/12/2013 83.55p 85.13p 83.30p 83.80p 6816064
09/12/2013 86.20p 86.20p 83.15p 84.35p 5005082
06/12/2013 85.10p 85.67p 84.30p 85.40p 4636451
05/12/2013 85.00p 86.00p 84.65p 84.90p 5552347
04/12/2013 85.70p 86.26p 84.90p 85.80p 4192828
03/12/2013 86.70p 87.00p 85.65p 85.70p 7787869
02/12/2013 87.95p 88.70p 86.80p 87.00p 5281693
29/11/2013 88.70p 89.65p 88.17p 88.70p 5411029
28/11/2013 87.50p 89.00p 87.00p 88.80p 6493371
27/11/2013 86.10p 88.05p 85.95p 87.55p 5863269
26/11/2013 85.65p 86.40p 85.16p 86.10p 4836240
25/11/2013 84.95p 86.25p 84.40p 86.05p 5655539
22/11/2013 83.25p 85.00p 82.80p 84.40p 5502725
21/11/2013 83.00p 83.60p 82.75p 83.15p 3184849
20/11/2013 83.95p 84.70p 82.80p 83.50p 5332579
19/11/2013 84.30p 85.45p 83.60p 83.90p 4969440
18/11/2013 83.00p 85.80p 82.25p 84.80p 7994660
15/11/2013 83.75p 84.20p 82.62p 83.10p 5405073
14/11/2013 84.50p 84.75p 83.30p 83.55p 5841897
13/11/2013 84.80p 85.00p 82.50p 83.30p 7981116
12/11/2013 87.15p 87.40p 84.50p 85.00p 7525312
11/11/2013 85.95p 87.40p 85.89p 87.00p 3618401
08/11/2013 86.15p 86.37p 84.00p 86.05p 5942254
07/11/2013 87.60p 88.75p 86.50p 86.80p 5686159
06/11/2013 87.10p 88.55p 86.40p 87.50p 4047762
05/11/2013 88.95p 88.95p 85.75p 86.40p 4913486
04/11/2013 89.35p 89.75p 88.50p 88.60p 3982668
01/11/2013 89.35p 89.80p 88.25p 88.80p 4797245
31/10/2013 89.80p 90.15p 88.35p 89.00p 9517794
30/10/2013 91.45p 91.97p 89.75p 90.30p 8538545
29/10/2013 88.60p 92.30p 87.60p 91.00p 14381148
28/10/2013 90.95p 91.05p 88.95p 89.00p 5399824
25/10/2013 90.50p 91.30p 90.15p 90.30p 9616554
24/10/2013 88.75p 91.89p 88.10p 90.45p 15265525
23/10/2013 88.65p 89.55p 87.15p 88.10p 7633287
22/10/2013 87.80p 90.65p 87.45p 89.55p 12188071
21/10/2013 88.15p 88.80p 86.90p 87.65p 17472434
18/10/2013 86.65p 87.16p 84.63p 86.90p 9828743
17/10/2013 85.00p 87.50p 82.90p 85.85p 27066302
16/10/2013 83.70p 83.85p 81.70p 82.90p 13581557
15/10/2013 79.75p 84.20p 79.75p 83.70p 26973720
14/10/2013 78.60p 79.14p 78.20p 78.70p 7650838
11/10/2013 79.00p 79.55p 78.00p 78.75p 12519726
10/10/2013 79.60p 81.50p 78.80p 79.00p 9113312
09/10/2013 78.35p 80.10p 78.00p 78.90p 7321739
08/10/2013 80.20p 80.50p 78.25p 78.35p 7214430
07/10/2013 80.15p 80.65p 76.35p 80.10p 13141101
04/10/2013 80.90p 81.66p 79.75p 81.35p 6699386
03/10/2013 81.40p 82.20p 80.30p 80.30p 6730376
02/10/2013 82.85p 82.95p 79.80p 81.10p 13885942
01/10/2013 84.10p 84.18p 82.60p 83.10p 8016079
30/09/2013 84.75p 85.20p 83.30p 83.90p 7343702
27/09/2013 87.50p 87.50p 85.45p 86.25p 5550023
26/09/2013 83.50p 87.55p 83.50p 87.25p 10536197
25/09/2013 85.15p 85.35p 83.00p 83.55p 8492624
24/09/2013 86.30p 86.40p 84.50p 85.20p 9607112
23/09/2013 88.50p 89.00p 85.65p 86.05p 7790080
20/09/2013 89.50p 89.65p 87.85p 87.85p 19097942
19/09/2013 91.15p 91.30p 89.40p 89.55p 5800708
18/09/2013 89.80p 90.60p 88.75p 89.35p 5501222
17/09/2013 89.75p 90.30p 88.50p 89.75p 6664808
16/09/2013 88.75p 90.00p 88.05p 89.35p 8072376
13/09/2013 87.90p 88.05p 87.20p 87.75p 3196547
12/09/2013 88.95p 89.15p 87.55p 88.00p 6150337
11/09/2013 88.30p 89.70p 87.70p 88.60p 8347824
10/09/2013 89.80p 90.00p 87.95p 88.70p 9691636
09/09/2013 87.00p 89.95p 86.55p 89.05p 10605975
06/09/2013 85.75p 88.00p 84.65p 87.00p 15373095
05/09/2013 85.25p 86.13p 83.15p 85.45p 9820648
04/09/2013 84.00p 85.70p 82.45p 85.35p 13491444
03/09/2013 83.95p 84.40p 82.40p 83.75p 6158920
02/09/2013 81.85p 84.00p 81.45p 83.75p 9722844
30/08/2013 83.35p 83.35p 81.45p 81.45p 7487248
29/08/2013 83.30p 84.05p 81.40p 82.95p 9511989
28/08/2013 82.65p 83.85p 81.80p 82.80p 7505973
27/08/2013 86.30p 86.50p 83.00p 83.20p 9558902
23/08/2013 84.85p 87.85p 84.40p 86.40p 9269830
22/08/2013 81.50p 85.85p 81.33p 84.70p 9014734
21/08/2013 83.90p 84.80p 81.30p 81.50p 11594916
20/08/2013 83.85p 84.85p 82.50p 83.75p 8762157
19/08/2013 85.75p 86.50p 84.10p 84.85p 4661710
16/08/2013 84.65p 86.75p 83.87p 85.40p 11625853
15/08/2013 87.40p 88.05p 84.45p 84.85p 10875020
14/08/2013 85.85p 88.60p 85.85p 87.85p 8363742
13/08/2013 88.85p 89.90p 86.80p 87.00p 9326852
12/08/2013 92.60p 92.60p 88.25p 88.65p 12827420
09/08/2013 92.00p 93.45p 91.00p 92.45p 5856769
08/08/2013 91.00p 92.55p 91.00p 92.05p 5364312
07/08/2013 91.55p 92.15p 90.07p 90.60p 9010027
06/08/2013 94.55p 95.80p 91.30p 91.80p 11815870
05/08/2013 91.90p 94.90p 90.50p 94.85p 16264289
02/08/2013 91.00p 92.40p 83.55p 91.50p 41706472
01/08/2013 80.30p 84.85p 80.27p 83.55p 20918846
31/07/2013 80.25p 81.30p 79.69p 80.30p 12063552
30/07/2013 82.00p 82.10p 79.65p 80.35p 19531756
29/07/2013 83.50p 83.65p 79.41p 82.70p 16538714
26/07/2013 86.50p 87.15p 83.16p 83.65p 10562180
25/07/2013 87.50p 87.56p 85.10p 86.00p 8105609
24/07/2013 88.70p 88.75p 85.40p 87.30p 9816044
23/07/2013 89.20p 89.63p 87.85p 87.85p 5218086
22/07/2013 89.10p 89.23p 87.60p 88.35p 4764436
19/07/2013 87.60p 88.85p 86.11p 88.60p 7647730
18/07/2013 88.00p 89.15p 85.80p 87.70p 12154015
17/07/2013 89.50p 90.40p 88.25p 89.15p 9116695
16/07/2013 88.40p 89.55p 85.60p 89.00p 12079066
15/07/2013 92.55p 92.55p 87.55p 88.25p 19597640
12/07/2013 92.35p 93.00p 91.40p 91.95p 7081593
11/07/2013 92.00p 94.05p 90.55p 92.10p 12011754
10/07/2013 89.90p 90.80p 88.70p 90.55p 9896520
09/07/2013 89.50p 90.80p 87.45p 89.95p 9128060
08/07/2013 85.75p 88.20p 84.65p 87.45p 7340925
05/07/2013 85.25p 87.70p 84.05p 84.65p 8206073
04/07/2013 84.60p 85.00p 81.55p 84.70p 12539569
03/07/2013 83.80p 85.20p 81.50p 83.30p 13198796
02/07/2013 86.20p 86.20p 84.50p 85.20p 10317013
01/07/2013 84.05p 86.10p 82.48p 85.70p 12680052
28/06/2013 82.15p 84.35p 81.50p 83.20p 10601081
27/06/2013 85.20p 85.51p 79.10p 82.00p 22229844
26/06/2013 82.55p 84.95p 81.95p 84.65p 14348766
25/06/2013 82.00p 82.95p 81.00p 82.30p 13507609
24/06/2013 79.15p 82.85p 78.35p 81.05p 25709172
21/06/2013 80.45p 83.27p 78.55p 78.80p 24602088
20/06/2013 85.00p 87.40p 77.55p 78.65p 33792612
19/06/2013 89.15p 89.85p 86.25p 87.40p 10660184
18/06/2013 89.60p 90.44p 88.70p 89.55p 7244419
17/06/2013 88.65p 90.18p 88.25p 89.85p 10813179
14/06/2013 89.00p 90.44p 87.95p 88.25p 11539990
13/06/2013 85.00p 89.35p 83.70p 88.00p 26391548
12/06/2013 86.40p 89.85p 86.15p 87.95p 24210834
11/06/2013 91.90p 92.85p 84.25p 86.25p 67934584
10/06/2013 95.05p 99.50p 92.75p 92.85p 17865980
07/06/2013 94.70p 97.90p 92.10p 94.90p 21959020
06/06/2013 96.55p 101.00p 94.05p 94.10p 20608598
05/06/2013 110.00p 116.50p 97.05p 97.05p 58931284
04/06/2013 114.90p 119.00p 113.60p 116.50p 11618116
03/06/2013 115.00p 115.50p 113.27p 113.60p 8060630
31/05/2013 122.00p 122.10p 115.00p 115.50p 17203448
30/05/2013 121.00p 122.80p 120.80p 122.10p 6637412
29/05/2013 124.60p 125.40p 122.47p 122.60p 7707246
28/05/2013 124.40p 126.20p 123.30p 125.40p 6736917
24/05/2013 125.00p 126.25p 121.01p 124.10p 9053311
23/05/2013 127.50p 128.00p 122.30p 124.90p 17349732
22/05/2013 134.40p 136.00p 132.40p 133.50p 9246786
21/05/2013 132.00p 135.21p 131.05p 134.40p 8543030
20/05/2013 132.20p 133.25p 130.60p 131.90p 6731875
17/05/2013 126.50p 132.05p 120.00p 131.50p 16189203
16/05/2013 126.00p 127.00p 124.70p 126.50p 7762735
15/05/2013 121.80p 125.47p 119.50p 124.90p 9991588
14/05/2013 124.70p 125.00p 121.30p 121.60p 11369247
13/05/2013 125.70p 126.60p 123.20p 124.60p 5508701
10/05/2013 123.90p 126.40p 123.30p 125.70p 6314729
09/05/2013 123.00p 124.51p 121.60p 124.10p 8735085
08/05/2013 126.00p 127.70p 120.30p 123.80p 16035221
07/05/2013 120.10p 125.50p 120.10p 125.50p 23201098
03/05/2013 105.00p 121.80p 105.00p 120.00p 53505836
02/05/2013 105.50p 107.30p 105.10p 106.30p 14636450
01/05/2013 104.10p 106.00p 102.20p 106.00p 11122272

*Close Price adjusted for both dividends and splits