Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/04/2013 104.00p 105.40p 101.90p 102.20p 12294788
29/04/2013 104.70p 105.20p 102.06p 103.10p 8729045
26/04/2013 105.50p 112.59p 103.10p 104.50p 6418505
25/04/2013 105.00p 107.60p 103.70p 105.50p 14074648
24/04/2013 99.75p 113.06p 99.45p 104.00p 15130501
23/04/2013 106.40p 108.60p 97.84p 108.10p 17434132
22/04/2013 107.50p 108.30p 105.90p 106.10p 8585772
19/04/2013 105.50p 107.50p 105.10p 106.70p 9517996
18/04/2013 106.20p 107.57p 105.10p 105.30p 8529088
17/04/2013 107.50p 107.50p 104.50p 105.60p 17538264
16/04/2013 106.40p 107.50p 104.90p 106.50p 13221599
15/04/2013 104.70p 107.28p 103.73p 106.20p 11895578
12/04/2013 103.60p 105.30p 102.40p 104.40p 12455430
11/04/2013 106.00p 107.00p 102.15p 104.30p 31399208
10/04/2013 94.90p 98.30p 93.70p 97.70p 21934776
09/04/2013 89.00p 94.29p 88.10p 93.70p 15506580
08/04/2013 87.95p 89.60p 86.62p 88.10p 7969349
05/04/2013 90.10p 90.25p 82.63p 87.35p 11061151
04/04/2013 90.60p 91.67p 88.80p 89.35p 8036268
03/04/2013 88.75p 92.25p 88.55p 90.25p 14209362
02/04/2013 89.25p 90.38p 87.80p 88.55p 10583846
28/03/2013 90.50p 92.10p 88.80p 89.15p 9628477
27/03/2013 93.50p 94.60p 90.50p 90.55p 11948988
26/03/2013 93.85p 94.50p 92.65p 93.65p 8476664
25/03/2013 95.15p 95.65p 93.35p 93.40p 11103324
22/03/2013 95.35p 95.60p 93.85p 94.20p 6148658
21/03/2013 96.75p 96.75p 94.95p 95.60p 10518782
20/03/2013 98.10p 98.90p 96.35p 96.55p 6959671
19/03/2013 100.00p 100.00p 97.80p 98.10p 5956895
18/03/2013 98.50p 101.00p 97.00p 100.50p 5546297
15/03/2013 104.20p 104.82p 100.30p 100.30p 22632768
14/03/2013 103.40p 103.97p 101.60p 103.80p 11286464
13/03/2013 99.80p 103.20p 98.20p 102.20p 19950496
12/03/2013 97.35p 99.50p 96.95p 98.20p 8113850
11/03/2013 99.30p 99.50p 96.04p 97.25p 8678248
08/03/2013 100.00p 100.00p 97.59p 99.50p 7370600
07/03/2013 100.20p 100.72p 98.90p 99.45p 6284366
06/03/2013 98.45p 100.50p 98.45p 99.60p 14872862
05/03/2013 95.00p 98.76p 95.00p 98.00p 13973010
04/03/2013 95.45p 97.00p 94.51p 96.10p 12359604
01/03/2013 99.00p 100.40p 94.90p 96.55p 19794306
28/02/2013 101.00p 108.20p 96.64p 100.30p 28900748
27/02/2013 102.60p 103.20p 100.97p 103.00p 9859985
26/02/2013 103.60p 106.50p 101.40p 101.90p 10282762
25/02/2013 107.50p 108.20p 104.83p 106.50p 10323734
22/02/2013 106.00p 108.34p 105.20p 107.10p 8060973
21/02/2013 106.40p 106.60p 102.80p 105.20p 12734964
20/02/2013 110.00p 110.00p 106.20p 106.60p 7135195
19/02/2013 109.90p 110.00p 106.80p 109.00p 11121671
18/02/2013 108.20p 112.00p 107.60p 109.60p 7555741
15/02/2013 111.20p 111.61p 106.28p 107.60p 12848789
14/02/2013 108.10p 115.30p 107.90p 111.10p 19643438
13/02/2013 105.40p 109.89p 96.20p 108.60p 17071956
12/02/2013 100.90p 105.44p 100.80p 105.10p 16095962
11/02/2013 97.90p 101.30p 97.90p 100.80p 10626071
08/02/2013 96.50p 99.10p 96.50p 97.90p 10732324
07/02/2013 95.30p 97.95p 95.25p 96.20p 12712665
06/02/2013 93.00p 96.10p 93.00p 95.10p 22283720
05/02/2013 88.55p 91.30p 87.12p 90.75p 7684488
04/02/2013 90.35p 90.58p 88.90p 88.90p 8667332
01/02/2013 88.60p 91.65p 88.60p 90.50p 12314229
31/01/2013 89.85p 89.95p 87.30p 88.45p 17323352
30/01/2013 92.00p 92.30p 89.10p 89.80p 8090474
29/01/2013 93.65p 93.78p 91.35p 92.05p 7007099
28/01/2013 94.80p 96.50p 92.91p 93.25p 8563686
25/01/2013 95.45p 95.85p 93.85p 94.25p 6691042
24/01/2013 93.00p 96.65p 92.70p 95.00p 9082820
23/01/2013 96.55p 97.00p 92.55p 93.20p 10811121
22/01/2013 97.40p 98.61p 94.70p 96.40p 8569251
21/01/2013 96.55p 98.15p 96.55p 97.30p 7774698
18/01/2013 96.60p 97.87p 95.30p 96.40p 10153566
17/01/2013 93.40p 97.25p 93.25p 96.05p 14716582
16/01/2013 92.85p 93.80p 91.25p 93.45p 8086580
15/01/2013 93.00p 93.54p 91.85p 92.85p 7734604
14/01/2013 92.00p 93.65p 90.90p 93.15p 10265265
11/01/2013 91.65p 93.08p 91.40p 92.80p 10564628
10/01/2013 90.70p 92.40p 90.25p 91.10p 10155395
09/01/2013 90.50p 92.00p 89.65p 90.50p 14261325
08/01/2013 87.55p 91.70p 87.15p 89.55p 23758528
07/01/2013 86.25p 87.96p 86.09p 87.60p 9536745
04/01/2013 86.80p 87.95p 84.70p 85.60p 11033430
03/01/2013 84.50p 88.35p 84.41p 86.40p 15222177
02/01/2013 84.90p 86.44p 84.20p 84.30p 10260493
31/12/2012 81.20p 83.60p 80.70p 82.75p 1927933
28/12/2012 83.80p 83.92p 81.65p 81.90p 5619447
27/12/2012 84.15p 85.37p 83.15p 83.50p 5983394
24/12/2012 84.75p 85.60p 82.65p 84.90p 1661936
21/12/2012 86.25p 86.25p 83.60p 84.35p 13637969
20/12/2012 83.35p 87.45p 83.00p 86.50p 20282332
19/12/2012 83.85p 84.55p 82.50p 83.50p 10398429
18/12/2012 82.55p 84.60p 82.11p 83.50p 11891188
17/12/2012 80.40p 82.42p 80.32p 82.00p 10480469
14/12/2012 80.55p 81.10p 79.35p 80.55p 12320047
13/12/2012 77.95p 82.45p 76.88p 81.10p 23960060
12/12/2012 76.75p 77.70p 76.35p 77.60p 9785930
11/12/2012 77.30p 78.00p 75.75p 76.30p 11349399
10/12/2012 73.15p 79.00p 72.91p 77.30p 29084900
07/12/2012 76.50p 76.50p 73.08p 73.65p 21215956
06/12/2012 76.15p 77.65p 75.80p 76.50p 7867362
05/12/2012 76.10p 76.75p 74.80p 75.90p 10012924
04/12/2012 76.90p 77.55p 75.25p 75.50p 9904289
03/12/2012 77.05p 79.90p 77.00p 77.00p 17854900
30/11/2012 76.95p 81.00p 76.20p 76.80p 121541752
29/11/2012 74.55p 76.75p 73.48p 76.55p 20323036
28/11/2012 72.75p 75.20p 71.99p 73.90p 14824224
27/11/2012 77.05p 77.70p 73.00p 73.25p 22211444
26/11/2012 77.25p 78.30p 76.45p 76.85p 12105477
23/11/2012 77.55p 78.75p 75.66p 77.60p 18571420
22/11/2012 74.00p 79.15p 74.00p 77.50p 19370878
21/11/2012 73.90p 74.35p 72.60p 73.05p 8419964
20/11/2012 72.70p 75.15p 72.70p 74.35p 10843963
19/11/2012 72.75p 73.85p 70.60p 73.45p 19808348
16/11/2012 75.50p 77.80p 71.65p 71.80p 33387626
15/11/2012 75.80p 80.18p 72.70p 73.75p 29634614
14/11/2012 80.55p 80.80p 77.88p 78.20p 9593191
13/11/2012 80.55p 81.71p 79.60p 80.75p 9060010
12/11/2012 81.25p 82.65p 80.97p 81.55p 7376199
09/11/2012 86.15p 86.35p 81.00p 81.00p 20542856
08/11/2012 88.50p 88.70p 85.80p 86.20p 7674699
07/11/2012 88.00p 89.34p 86.27p 86.30p 18216988
06/11/2012 84.40p 87.20p 84.20p 87.20p 10077918
05/11/2012 83.95p 84.52p 83.00p 83.90p 6666551
02/11/2012 82.40p 84.57p 81.96p 84.50p 15609682
01/11/2012 78.50p 82.45p 78.50p 82.15p 12004936
31/10/2012 82.25p 83.05p 78.45p 78.45p 18865732
30/10/2012 79.00p 82.50p 79.00p 82.15p 7052384
29/10/2012 80.15p 80.92p 77.50p 78.45p 24193488
26/10/2012 80.25p 82.75p 79.05p 81.85p 14285632
25/10/2012 76.95p 80.75p 76.75p 80.05p 15950104
24/10/2012 78.00p 78.40p 74.85p 77.05p 33255078
23/10/2012 81.25p 81.25p 77.35p 77.95p 12977225
22/10/2012 80.90p 82.38p 80.50p 80.95p 8958078
19/10/2012 82.50p 83.55p 80.40p 81.00p 20161998
18/10/2012 92.00p 92.65p 82.65p 83.40p 38982620
17/10/2012 93.25p 93.50p 92.40p 92.55p 10638005
16/10/2012 90.75p 94.15p 88.98p 92.65p 9597207
15/10/2012 90.00p 91.39p 89.75p 90.10p 6655934
12/10/2012 88.75p 93.34p 88.35p 90.00p 10461749
11/10/2012 93.00p 93.80p 87.98p 88.85p 14464657
10/10/2012 90.40p 96.00p 90.25p 93.40p 27931016
09/10/2012 88.85p 90.50p 87.50p 89.95p 9202779
08/10/2012 89.35p 89.95p 87.14p 88.15p 6735476
05/10/2012 85.80p 90.00p 85.65p 90.00p 11790220
04/10/2012 85.50p 86.80p 84.85p 85.50p 5405838
03/10/2012 84.15p 86.00p 83.05p 85.85p 7178663
02/10/2012 84.80p 86.05p 83.65p 84.55p 7599805
01/10/2012 82.50p 85.75p 82.50p 85.00p 6390840
28/09/2012 85.20p 85.60p 82.20p 82.35p 12885933
27/09/2012 84.95p 85.50p 84.15p 84.40p 4457592
26/09/2012 85.20p 87.65p 83.30p 84.20p 6560741
25/09/2012 87.10p 87.60p 85.65p 86.25p 6368258
24/09/2012 87.60p 88.15p 86.03p 86.95p 6246933
21/09/2012 88.60p 89.05p 87.40p 88.50p 25233682
20/09/2012 88.15p 89.00p 87.50p 87.85p 11327181
19/09/2012 88.20p 89.95p 88.10p 88.70p 7667560
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

*Close Price adjusted for both dividends and splits