Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/11/2010 280.10p 281.00p 276.90p 279.40p 4540190
24/11/2010 270.10p 281.90p 264.20p 280.20p 8959828
23/11/2010 288.00p 288.40p 274.50p 274.50p 8949915
22/11/2010 299.00p 300.35p 288.40p 288.50p 8264343
19/11/2010 285.60p 295.50p 284.50p 295.10p 9762870
18/11/2010 280.10p 285.90p 275.40p 284.20p 11396364
17/11/2010 277.80p 280.90p 273.00p 280.30p 9928474
16/11/2010 289.80p 289.80p 279.00p 280.90p 10296045
15/11/2010 288.70p 294.20p 286.40p 293.70p 3608162
12/11/2010 288.40p 291.50p 283.30p 289.70p 6875694
11/11/2010 294.40p 301.30p 281.79p 293.20p 6316012
10/11/2010 297.60p 302.60p 289.50p 291.50p 12186871
09/11/2010 293.70p 305.70p 286.00p 299.70p 12646730
08/11/2010 289.10p 293.40p 289.10p 293.10p 7089765
05/11/2010 291.30p 294.90p 279.50p 290.00p 14389845
04/11/2010 260.00p 297.50p 259.01p 290.80p 39403664
03/11/2010 259.50p 261.60p 251.40p 253.70p 7560459
02/11/2010 257.50p 260.60p 257.30p 258.30p 7207318
01/11/2010 263.60p 264.40p 257.10p 258.80p 3681464
29/10/2010 259.00p 261.10p 254.50p 260.80p 7454720
28/10/2010 254.90p 260.90p 254.10p 258.40p 4901550
27/10/2010 257.40p 259.70p 253.40p 253.80p 6009119
26/10/2010 260.00p 262.05p 255.80p 258.30p 4712181
25/10/2010 258.90p 264.20p 258.90p 260.70p 5968884
22/10/2010 263.10p 264.00p 256.60p 257.00p 6308028
21/10/2010 260.70p 265.30p 256.40p 263.30p 6287403
20/10/2010 260.00p 261.70p 256.60p 261.50p 9063728
19/10/2010 271.00p 271.00p 259.80p 259.80p 10133660
18/10/2010 269.20p 275.00p 262.20p 269.90p 9957027
15/10/2010 264.60p 273.90p 260.90p 264.00p 13466800
14/10/2010 270.00p 271.40p 259.83p 263.70p 37022940
13/10/2010 260.00p 270.00p 259.00p 269.00p 11908434
12/10/2010 257.00p 257.20p 252.80p 256.80p 7227696
11/10/2010 250.00p 258.20p 249.70p 257.00p 6837221
08/10/2010 248.90p 251.64p 246.60p 250.40p 9241175
07/10/2010 237.70p 253.10p 235.24p 249.80p 17702258
06/10/2010 230.30p 237.90p 230.00p 237.70p 12437185
05/10/2010 216.80p 228.40p 216.80p 227.10p 8397652
04/10/2010 214.70p 220.00p 214.50p 217.60p 4260039
01/10/2010 219.20p 222.70p 214.70p 216.20p 7550820
30/09/2010 213.30p 222.40p 210.90p 219.10p 8267476
29/09/2010 216.90p 217.60p 212.40p 213.20p 7621731
28/09/2010 219.60p 220.90p 211.05p 214.10p 11344850
27/09/2010 222.50p 223.28p 218.00p 219.30p 3726859
24/09/2010 220.00p 223.50p 216.60p 221.80p 3882484
23/09/2010 222.90p 223.90p 215.30p 220.00p 4572272
22/09/2010 224.80p 225.07p 218.70p 221.70p 4559435
21/09/2010 226.30p 228.40p 224.16p 224.60p 8035678
20/09/2010 226.00p 228.60p 226.00p 227.30p 4577699
17/09/2010 237.60p 237.60p 225.18p 225.20p 7891019
16/09/2010 235.70p 237.20p 232.70p 235.60p 3968473
15/09/2010 231.50p 236.40p 231.40p 235.60p 5399780
14/09/2010 234.90p 234.90p 230.35p 231.90p 4817953
13/09/2010 236.20p 237.04p 233.80p 234.90p 3101520
10/09/2010 231.00p 234.66p 229.60p 234.00p 7436654
09/09/2010 228.60p 232.10p 227.00p 231.70p 5474923
08/09/2010 224.60p 231.89p 223.23p 229.80p 9493621
07/09/2010 233.20p 236.00p 224.10p 225.70p 8492552
06/09/2010 234.10p 235.96p 232.13p 235.40p 4559366
03/09/2010 229.50p 236.50p 227.50p 231.90p 10474128
02/09/2010 215.90p 231.10p 215.50p 229.00p 10404167
01/09/2010 209.50p 217.30p 209.20p 216.50p 7999309
31/08/2010 205.00p 209.00p 202.10p 208.20p 7727165
27/08/2010 205.10p 208.70p 202.40p 206.70p 5481479
26/08/2010 208.20p 209.60p 205.50p 206.70p 2854279
25/08/2010 205.60p 212.26p 202.80p 206.60p 8343254
24/08/2010 208.50p 208.70p 202.80p 206.50p 4480287
23/08/2010 206.00p 210.20p 205.60p 209.30p 4720552
20/08/2010 210.60p 211.60p 206.10p 206.40p 4010116
19/08/2010 214.70p 216.01p 209.40p 209.70p 2715092
18/08/2010 216.20p 216.50p 213.10p 213.60p 2607004
17/08/2010 212.20p 217.50p 210.70p 216.90p 4680883
16/08/2010 211.10p 212.30p 207.10p 210.40p 2777371
13/08/2010 211.60p 213.40p 208.50p 211.20p 4079963
12/08/2010 211.10p 213.30p 206.20p 210.30p 7113129
11/08/2010 221.90p 223.10p 211.40p 212.40p 6996298
10/08/2010 226.50p 226.50p 220.70p 222.90p 5509511
09/08/2010 228.40p 230.60p 224.94p 226.60p 4345691
06/08/2010 231.10p 232.70p 224.20p 226.50p 7433565
05/08/2010 225.90p 233.10p 225.90p 228.70p 6726631
04/08/2010 229.20p 232.50p 225.70p 225.90p 6977518
03/08/2010 223.00p 227.90p 221.50p 227.60p 8088966
02/08/2010 219.90p 223.30p 217.70p 223.30p 4922697
30/07/2010 222.00p 224.30p 216.40p 217.30p 4771283
29/07/2010 224.30p 227.61p 223.40p 223.40p 2894060
28/07/2010 227.30p 227.50p 223.00p 224.50p 5609764
27/07/2010 226.30p 227.00p 224.00p 225.50p 10631844
26/07/2010 218.00p 225.30p 214.90p 224.60p 6057234
23/07/2010 218.70p 219.30p 214.10p 216.40p 7503442
22/07/2010 214.10p 220.00p 213.40p 217.90p 5686374
21/07/2010 210.50p 220.20p 210.10p 215.20p 11902004
20/07/2010 212.20p 214.10p 206.30p 208.80p 6985388
19/07/2010 209.80p 213.70p 205.30p 211.40p 7411550
16/07/2010 217.00p 217.80p 209.06p 209.40p 9137104
15/07/2010 219.70p 220.50p 213.90p 215.50p 9355870
14/07/2010 225.00p 227.81p 216.10p 219.10p 11266317
13/07/2010 215.10p 222.00p 214.20p 221.00p 15684710
12/07/2010 218.00p 219.82p 215.32p 215.80p 8138723
09/07/2010 220.30p 221.72p 219.00p 219.70p 6409519
08/07/2010 222.60p 222.80p 217.86p 218.40p 11921436
07/07/2010 213.60p 217.60p 211.10p 217.10p 7304378
06/07/2010 214.90p 218.20p 212.50p 218.20p 9834697
05/07/2010 214.40p 215.14p 210.85p 212.70p 8943135
02/07/2010 217.20p 218.30p 213.30p 214.50p 8701228
01/07/2010 220.20p 223.09p 215.00p 216.00p 8899881
30/06/2010 226.90p 226.90p 222.70p 223.30p 11020757
29/06/2010 247.10p 247.10p 240.98p 241.10p 9313570
28/06/2010 249.10p 251.40p 246.60p 249.70p 8313852
25/06/2010 257.30p 260.40p 245.50p 246.60p 13127420
24/06/2010 259.40p 259.60p 252.50p 254.00p 10674509
23/06/2010 257.60p 260.90p 253.60p 256.50p 11968172
22/06/2010 253.90p 258.30p 251.70p 258.30p 10610147
21/06/2010 253.50p 256.11p 251.90p 254.40p 8738016
18/06/2010 246.00p 249.80p 244.80p 248.40p 11324985
17/06/2010 239.10p 248.74p 239.10p 244.30p 9122720
16/06/2010 245.00p 245.00p 236.90p 239.20p 19297190
15/06/2010 241.70p 247.10p 241.60p 245.50p 15563176
14/06/2010 249.90p 249.90p 242.30p 244.90p 9450748
11/06/2010 244.70p 247.30p 242.40p 246.40p 6865904
10/06/2010 237.70p 243.20p 234.50p 242.80p 9171464
09/06/2010 237.10p 240.50p 233.45p 238.20p 8564503
08/06/2010 235.00p 237.70p 231.50p 235.10p 9660128
07/06/2010 234.10p 237.00p 231.20p 233.50p 5503794
04/06/2010 244.40p 247.30p 236.00p 238.40p 9496726
03/06/2010 241.80p 244.50p 239.50p 243.10p 10798046
02/06/2010 236.50p 239.60p 232.90p 237.70p 8498793
01/06/2010 234.00p 237.04p 230.00p 236.60p 9563990
28/05/2010 243.90p 244.50p 231.40p 232.80p 11528453
27/05/2010 225.00p 238.40p 220.50p 238.30p 19010130
26/05/2010 214.80p 219.00p 212.90p 215.30p 10372940
25/05/2010 208.80p 212.34p 205.60p 209.50p 15048412
24/05/2010 215.40p 216.70p 211.60p 216.30p 7944610
21/05/2010 214.40p 217.50p 207.00p 214.20p 17438288
20/05/2010 216.80p 219.00p 211.10p 215.40p 15343723
19/05/2010 217.40p 219.48p 209.90p 215.30p 22137628
18/05/2010 209.50p 220.36p 206.70p 220.30p 27241076
17/05/2010 219.70p 220.40p 199.60p 201.90p 47893920
14/05/2010 227.30p 228.82p 220.30p 221.50p 7875638
13/05/2010 230.30p 230.90p 226.90p 229.70p 4564115
12/05/2010 220.00p 231.20p 219.30p 227.80p 14376139
11/05/2010 225.00p 226.49p 217.50p 221.80p 12149554
10/05/2010 218.50p 232.60p 217.50p 228.20p 14960034
07/05/2010 228.00p 228.00p 208.01p 210.10p 14426664
06/05/2010 224.00p 230.60p 220.80p 221.60p 10113283
05/05/2010 236.50p 236.50p 226.90p 227.00p 10002403
04/05/2010 248.10p 248.80p 234.60p 236.10p 9928781
30/04/2010 247.60p 251.08p 242.50p 243.30p 7574701
29/04/2010 238.50p 247.70p 236.90p 246.30p 8430350
28/04/2010 247.80p 247.80p 236.60p 238.70p 19859802
27/04/2010 263.00p 264.10p 247.60p 247.60p 10864250
26/04/2010 261.40p 265.20p 260.50p 264.00p 6725191
23/04/2010 258.60p 261.60p 255.40p 259.50p 7101525
22/04/2010 260.70p 266.00p 255.40p 255.40p 8297147
21/04/2010 265.00p 266.50p 259.80p 262.50p 11458963
20/04/2010 266.50p 269.20p 262.50p 267.00p 7681549
19/04/2010 264.90p 265.10p 263.30p 264.00p 10579727
16/04/2010 276.30p 279.60p 261.90p 266.70p 13706533
15/04/2010 272.00p 273.70p 267.50p 271.30p 5455564
14/04/2010 272.90p 274.08p 266.90p 271.40p 7002097
13/04/2010 265.90p 274.60p 264.30p 272.30p 12735208
12/04/2010 267.60p 268.40p 264.60p 265.10p 10098233
09/04/2010 265.50p 265.80p 260.50p 264.20p 5416667
08/04/2010 267.20p 268.30p 260.10p 263.20p 7286480
07/04/2010 261.90p 270.00p 260.20p 267.40p 19073710
06/04/2010 245.00p 252.46p 245.00p 252.00p 6507205
01/04/2010 244.30p 246.70p 241.00p 244.40p 6534020
31/03/2010 243.00p 243.00p 239.80p 241.50p 11704737
30/03/2010 248.50p 249.70p 241.40p 242.50p 8980988
29/03/2010 243.10p 248.00p 242.40p 247.40p 8680082
26/03/2010 252.10p 252.10p 241.10p 242.40p 13534522
25/03/2010 248.20p 252.50p 247.50p 251.40p 8937379
24/03/2010 239.00p 249.70p 234.90p 246.70p 20525390
23/03/2010 242.40p 245.85p 239.99p 242.70p 7288636
22/03/2010 243.40p 243.40p 238.20p 242.80p 7325669
19/03/2010 241.00p 248.23p 241.00p 244.10p 27990064
18/03/2010 238.00p 241.26p 236.50p 241.00p 11915462
17/03/2010 244.00p 245.70p 232.90p 237.30p 13804703
16/03/2010 248.10p 250.40p 245.80p 246.30p 6159634
15/03/2010 252.60p 254.50p 245.70p 247.50p 5149002
12/03/2010 250.20p 256.70p 248.50p 252.30p 12263498
11/03/2010 246.50p 250.50p 244.40p 248.10p 8378832
10/03/2010 248.00p 250.00p 243.60p 248.00p 11138960
09/03/2010 252.60p 253.10p 244.40p 249.40p 10454019
08/03/2010 248.40p 251.90p 248.00p 251.50p 11069787
05/03/2010 239.20p 246.40p 238.40p 245.90p 7425131
04/03/2010 236.30p 240.30p 234.50p 238.60p 7221770
03/03/2010 234.00p 240.10p 233.00p 238.60p 20764392
02/03/2010 225.50p 235.20p 225.00p 234.70p 7348288
01/03/2010 228.20p 229.40p 223.90p 225.20p 8590118
26/02/2010 222.70p 226.00p 217.00p 224.70p 16003321
25/02/2010 226.60p 231.20p 218.20p 220.00p 11321836
24/02/2010 230.40p 231.70p 222.50p 228.40p 8657906
23/02/2010 238.80p 238.80p 229.40p 230.80p 8397382
22/02/2010 238.90p 240.00p 233.60p 236.90p 9578102
19/02/2010 237.00p 239.90p 235.60p 237.40p 13419586
18/02/2010 240.10p 244.00p 236.73p 238.50p 23142592
17/02/2010 233.10p 246.40p 233.00p 239.60p 32522076
16/02/2010 221.50p 228.50p 221.30p 227.80p 9978071
15/02/2010 220.60p 223.90p 218.80p 219.50p 2990805
12/02/2010 221.20p 225.60p 219.80p 220.50p 13241142

*Close Price adjusted for both dividends and splits