Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/09/2011 201.00p 205.47p 179.68p 180.00p 43020784
27/09/2011 235.00p 240.50p 228.30p 239.60p 10446089
26/09/2011 226.60p 237.20p 226.10p 227.60p 8224789
23/09/2011 222.80p 232.30p 218.50p 231.40p 12945742
22/09/2011 225.20p 227.24p 218.60p 221.00p 10653091
21/09/2011 234.50p 234.50p 230.40p 231.20p 6038705
20/09/2011 226.50p 236.00p 226.50p 234.00p 8371860
19/09/2011 231.80p 235.57p 228.80p 229.80p 5426147
16/09/2011 242.30p 243.90p 234.80p 237.20p 11835578
15/09/2011 234.00p 242.90p 232.70p 240.10p 11454125
14/09/2011 225.90p 232.10p 225.10p 231.30p 8827809
13/09/2011 230.40p 231.20p 211.70p 228.10p 11004837
12/09/2011 210.20p 231.20p 207.00p 227.10p 5838674
09/09/2011 227.00p 229.40p 214.80p 216.20p 10019963
08/09/2011 220.60p 234.40p 220.10p 229.10p 10710942
07/09/2011 215.60p 220.53p 213.60p 220.40p 5678006
06/09/2011 210.70p 217.00p 206.30p 209.00p 5955443
05/09/2011 213.30p 214.40p 209.80p 211.80p 4898348
02/09/2011 218.50p 222.70p 216.70p 219.00p 5026085
01/09/2011 224.20p 225.20p 218.60p 222.20p 5862083
31/08/2011 219.80p 226.30p 219.50p 224.00p 10413456
30/08/2011 219.00p 219.40p 212.72p 217.40p 7083235
26/08/2011 206.00p 208.76p 200.90p 207.60p 6700031
25/08/2011 216.20p 218.46p 204.60p 206.10p 10987476
24/08/2011 202.40p 219.90p 196.10p 216.10p 21155912
23/08/2011 195.00p 198.46p 191.40p 196.10p 10906968
22/08/2011 188.20p 195.70p 186.65p 192.70p 7654814
19/08/2011 187.20p 193.08p 177.57p 188.80p 9954228
18/08/2011 196.90p 199.20p 182.60p 185.60p 7973534
17/08/2011 199.60p 201.60p 194.60p 199.20p 7514717
16/08/2011 198.20p 199.60p 194.30p 199.50p 5401430
15/08/2011 199.50p 201.83p 195.00p 197.90p 6716032
12/08/2011 194.30p 201.39p 189.60p 198.50p 10032132
11/08/2011 193.40p 195.00p 185.50p 192.70p 15244181
10/08/2011 188.00p 199.90p 185.50p 187.20p 19500612
09/08/2011 174.80p 187.93p 165.90p 181.40p 30853874
08/08/2011 189.20p 195.30p 175.70p 178.00p 16691043
05/08/2011 193.50p 200.40p 181.10p 192.30p 15176118
04/08/2011 212.40p 212.40p 199.00p 199.70p 10985130
03/08/2011 211.20p 215.60p 208.10p 210.00p 10825952
02/08/2011 217.10p 221.00p 212.50p 213.00p 9438819
01/08/2011 225.90p 227.10p 217.50p 218.60p 8227489
29/07/2011 222.80p 226.05p 220.50p 222.80p 10614827
28/07/2011 226.60p 228.96p 224.40p 226.90p 8002088
27/07/2011 235.20p 235.50p 226.30p 228.40p 7516783
26/07/2011 241.10p 241.10p 233.70p 233.90p 8304652
25/07/2011 241.50p 243.60p 238.50p 240.10p 6431499
22/07/2011 246.90p 247.00p 242.10p 243.10p 4507565
21/07/2011 241.70p 246.34p 236.10p 243.20p 8320993
20/07/2011 240.30p 243.20p 237.70p 241.20p 7857893
19/07/2011 233.70p 238.40p 230.60p 237.50p 6155425
18/07/2011 240.10p 240.10p 230.10p 231.00p 5897104
15/07/2011 239.20p 247.54p 236.80p 241.20p 7078483
14/07/2011 241.80p 243.20p 237.90p 240.60p 8317216
13/07/2011 245.50p 247.20p 241.70p 245.80p 7897962
12/07/2011 249.50p 249.50p 239.50p 246.40p 10308783
11/07/2011 258.00p 262.10p 250.00p 251.90p 12574681
08/07/2011 256.90p 260.20p 254.90p 259.60p 17225954
07/07/2011 251.50p 258.50p 249.30p 255.70p 17905908
06/07/2011 247.50p 247.50p 242.90p 246.90p 9724180
05/07/2011 242.50p 254.89p 241.40p 247.30p 11476701
04/07/2011 242.00p 245.64p 239.80p 243.00p 4349476
01/07/2011 237.90p 242.90p 237.00p 242.30p 8281584
30/06/2011 234.50p 238.00p 231.60p 237.00p 6288530
29/06/2011 226.40p 235.00p 226.40p 233.70p 12412872
28/06/2011 229.70p 234.80p 226.30p 232.80p 8830847
27/06/2011 234.50p 234.70p 225.60p 227.60p 8710124
24/06/2011 241.50p 242.40p 233.90p 235.40p 7396318
23/06/2011 240.50p 241.00p 236.30p 237.00p 9818830
22/06/2011 237.50p 244.40p 235.00p 241.80p 14375903
21/06/2011 223.20p 231.50p 223.00p 230.60p 13799929
20/06/2011 227.80p 227.80p 220.11p 221.50p 11392747
17/06/2011 227.20p 231.45p 226.20p 229.80p 7525626
16/06/2011 231.00p 232.60p 225.40p 229.30p 8916681
15/06/2011 239.60p 239.60p 232.30p 232.60p 5853053
14/06/2011 238.80p 241.20p 238.30p 240.20p 3109111
13/06/2011 238.20p 239.00p 235.00p 237.50p 4055547
10/06/2011 242.40p 245.46p 236.20p 237.00p 4842222
09/06/2011 244.10p 246.16p 240.88p 242.50p 11472522
08/06/2011 248.00p 248.40p 243.60p 244.10p 5045498
07/06/2011 250.00p 250.70p 248.10p 248.60p 3897406
06/06/2011 249.90p 252.44p 248.56p 249.80p 3443928
03/06/2011 251.50p 252.68p 247.70p 250.40p 5474178
02/06/2011 253.50p 253.50p 250.40p 250.60p 4676606
01/06/2011 259.10p 259.50p 253.80p 254.30p 7601051
31/05/2011 254.60p 259.80p 253.10p 256.90p 10486865
27/05/2011 248.90p 254.20p 246.50p 253.30p 7893252
26/05/2011 247.60p 252.00p 241.50p 245.00p 12062242
25/05/2011 235.40p 240.75p 233.10p 239.10p 6237359
24/05/2011 238.00p 240.16p 236.40p 236.60p 5810998
23/05/2011 246.60p 247.00p 237.70p 238.30p 7774516
20/05/2011 250.70p 253.90p 246.50p 249.40p 7216888
19/05/2011 246.10p 254.40p 245.30p 250.50p 8889790
18/05/2011 246.20p 248.10p 242.40p 245.70p 5146250
17/05/2011 245.00p 248.90p 243.20p 243.90p 4375194
16/05/2011 245.10p 246.10p 241.90p 245.60p 5267793
13/05/2011 246.50p 250.60p 244.10p 245.70p 8057072
12/05/2011 250.40p 250.60p 241.00p 245.70p 12421531
11/05/2011 249.90p 255.70p 247.70p 252.70p 8196748
10/05/2011 246.60p 249.50p 245.10p 248.70p 5031299
09/05/2011 245.60p 247.00p 243.90p 246.00p 6393604
06/05/2011 252.70p 260.12p 244.20p 247.40p 12391633
05/05/2011 262.00p 265.00p 252.30p 253.20p 19184864
04/05/2011 258.80p 264.60p 257.00p 258.70p 14900485
03/05/2011 260.00p 261.90p 256.00p 258.00p 25937900
28/04/2011 251.20p 254.57p 249.20p 249.70p 8542777
27/04/2011 248.40p 251.30p 247.60p 248.80p 4960802
26/04/2011 244.30p 248.50p 243.39p 248.00p 3647548
21/04/2011 244.90p 245.10p 240.81p 244.30p 4201477
20/04/2011 241.00p 244.50p 240.50p 242.80p 5265479
19/04/2011 240.40p 242.30p 238.40p 238.80p 4590020
18/04/2011 251.20p 251.20p 239.30p 239.70p 6999597
15/04/2011 242.50p 251.60p 242.10p 250.60p 10796529
14/04/2011 241.60p 244.70p 240.39p 240.40p 6404796
13/04/2011 240.50p 244.30p 238.70p 242.90p 6812426
12/04/2011 242.90p 243.10p 239.50p 239.90p 5235258
11/04/2011 241.30p 244.60p 240.10p 243.20p 6870470
08/04/2011 242.40p 245.34p 241.10p 242.20p 6645656
07/04/2011 248.40p 248.60p 241.80p 241.90p 8511046
06/04/2011 249.50p 250.90p 247.20p 247.50p 7685787
05/04/2011 244.00p 249.90p 243.00p 248.50p 10218154
04/04/2011 252.60p 252.60p 242.90p 243.70p 7607285
01/04/2011 248.00p 253.87p 246.50p 253.10p 6447969
31/03/2011 250.00p 250.00p 245.80p 245.90p 10312632
30/03/2011 249.90p 250.00p 245.31p 247.30p 11818406
29/03/2011 244.80p 250.20p 242.80p 246.20p 12500125
28/03/2011 248.90p 251.50p 244.50p 244.50p 6608961
25/03/2011 254.80p 255.30p 250.00p 250.00p 7061673
24/03/2011 247.10p 253.70p 247.00p 253.00p 12733620
23/03/2011 241.00p 247.50p 241.00p 247.50p 7752571
22/03/2011 247.90p 249.50p 241.40p 242.80p 10800964
21/03/2011 247.90p 252.55p 245.50p 245.50p 11712272
18/03/2011 246.00p 250.30p 244.30p 245.10p 19263444
17/03/2011 251.00p 252.10p 242.80p 244.20p 9752521
16/03/2011 259.10p 259.90p 249.10p 249.50p 7100411
15/03/2011 257.10p 260.96p 254.10p 258.60p 8553684
14/03/2011 264.60p 266.60p 262.50p 264.40p 5522896
11/03/2011 270.00p 271.32p 264.32p 266.50p 5563642
10/03/2011 279.20p 280.00p 270.90p 272.00p 5131793
09/03/2011 284.00p 285.10p 280.30p 280.80p 4135834
08/03/2011 281.80p 284.40p 279.00p 284.40p 4166003
07/03/2011 276.60p 284.60p 276.60p 280.50p 2752283
04/03/2011 282.50p 287.00p 276.90p 278.00p 6753660
03/03/2011 284.90p 285.03p 280.60p 282.50p 3560223
02/03/2011 281.40p 284.60p 277.90p 283.40p 5571542
01/03/2011 288.80p 291.60p 281.70p 282.90p 3147242
28/02/2011 287.00p 290.90p 286.60p 287.30p 7323677
25/02/2011 284.20p 288.70p 283.00p 288.70p 3544311
24/02/2011 285.70p 285.70p 278.60p 280.90p 4908511
23/02/2011 287.20p 288.90p 284.40p 286.50p 4773877
22/02/2011 293.20p 294.50p 284.70p 289.20p 6578964
21/02/2011 303.10p 303.54p 294.70p 294.70p 4035302
18/02/2011 308.60p 309.50p 301.60p 304.20p 4931854
17/02/2011 306.50p 309.80p 302.90p 309.00p 4871269
16/02/2011 306.60p 307.70p 302.00p 305.50p 4152632
15/02/2011 307.00p 309.50p 304.80p 307.80p 4095059
14/02/2011 307.80p 309.00p 304.90p 308.10p 2644713
11/02/2011 306.80p 309.90p 303.50p 309.00p 5230920
10/02/2011 303.50p 307.60p 300.50p 307.40p 3776197
09/02/2011 310.50p 313.60p 303.40p 304.60p 5917937
08/02/2011 311.20p 315.50p 307.20p 309.00p 7065411
07/02/2011 304.20p 311.47p 303.00p 311.00p 6657743
04/02/2011 299.30p 303.40p 293.30p 303.40p 4752418
03/02/2011 302.00p 302.49p 296.90p 299.60p 4791937
02/02/2011 304.50p 306.00p 300.20p 303.40p 6345563
01/02/2011 297.60p 302.90p 293.30p 302.90p 5157622
31/01/2011 295.50p 296.40p 289.90p 294.20p 7375003
28/01/2011 291.00p 297.00p 289.20p 296.50p 8340149
27/01/2011 285.50p 294.30p 284.40p 291.90p 7435575
26/01/2011 281.40p 286.55p 279.50p 283.70p 4094728
25/01/2011 286.10p 286.40p 276.00p 277.90p 5906358
24/01/2011 282.80p 286.20p 278.40p 284.90p 5960729
21/01/2011 293.30p 297.10p 281.25p 282.00p 8704985
20/01/2011 301.30p 301.81p 287.00p 294.10p 11903064
19/01/2011 308.70p 310.10p 301.00p 301.30p 5407663
18/01/2011 303.50p 311.30p 302.96p 307.80p 4033951
17/01/2011 307.00p 307.30p 301.00p 303.80p 4076098
14/01/2011 304.80p 309.50p 304.60p 308.30p 3065453
13/01/2011 303.40p 307.00p 301.30p 305.50p 5112864
12/01/2011 308.20p 308.60p 301.90p 302.50p 12034707
11/01/2011 306.80p 310.50p 304.80p 308.70p 4962032
10/01/2011 309.60p 310.50p 302.90p 305.20p 5383372
07/01/2011 304.50p 310.90p 303.50p 310.20p 7406355
06/01/2011 310.00p 310.40p 299.40p 302.30p 7588434
05/01/2011 305.90p 310.80p 299.40p 310.50p 7074647
04/01/2011 307.00p 307.00p 294.40p 305.80p 5866197
31/12/2010 301.90p 301.90p 294.20p 296.00p 924752
30/12/2010 299.30p 302.20p 299.10p 300.60p 2061599
29/12/2010 295.10p 299.50p 294.30p 299.20p 2114315
24/12/2010 299.00p 299.20p 293.97p 297.50p 674259
23/12/2010 302.20p 303.00p 297.30p 299.00p 1818144
22/12/2010 296.50p 303.70p 293.20p 301.40p 5335303
21/12/2010 298.90p 299.20p 296.40p 296.40p 4227730
20/12/2010 293.20p 299.30p 291.90p 296.60p 5516821
17/12/2010 290.00p 294.60p 287.30p 294.00p 18290218
16/12/2010 294.80p 295.00p 284.60p 287.50p 5441730
15/12/2010 285.90p 292.90p 283.10p 292.20p 5322970
14/12/2010 284.80p 289.30p 284.54p 287.40p 4864732
13/12/2010 286.90p 287.70p 281.40p 286.30p 3330014
10/12/2010 286.10p 288.00p 281.90p 285.00p 4083171

*Close Price adjusted for both dividends and splits