Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/10/2018 151.80p 156.10p 151.25p 153.00p 6716994
26/10/2018 148.00p 152.58p 146.80p 151.15p 4661618
25/10/2018 144.85p 151.00p 144.10p 150.00p 4181659
24/10/2018 144.75p 149.83p 144.75p 147.90p 8483462
23/10/2018 145.80p 145.80p 142.57p 144.95p 5773488
22/10/2018 143.60p 150.30p 143.60p 147.00p 6545493
19/10/2018 141.95p 143.80p 141.05p 141.80p 6338400
18/10/2018 143.70p 143.85p 141.65p 142.10p 4184671
17/10/2018 143.70p 144.70p 141.50p 143.60p 7905476
16/10/2018 139.20p 140.60p 137.45p 140.60p 4942478
15/10/2018 140.25p 140.25p 135.95p 138.25p 10386940
12/10/2018 150.00p 154.00p 136.93p 140.40p 16989460
11/10/2018 151.35p 152.00p 145.35p 145.45p 8910360
10/10/2018 161.00p 161.10p 152.25p 152.25p 12926352
09/10/2018 164.35p 164.60p 161.15p 161.35p 5654676
08/10/2018 169.00p 169.65p 163.90p 163.90p 5751932
05/10/2018 176.10p 176.10p 169.05p 169.20p 5691370
04/10/2018 174.35p 178.10p 172.95p 175.65p 4715738
03/10/2018 174.00p 176.50p 173.70p 175.35p 2572457
02/10/2018 175.85p 176.35p 174.00p 174.10p 1956044
01/10/2018 176.45p 178.25p 175.05p 177.35p 4281299
28/09/2018 177.60p 177.60p 173.20p 176.40p 4742942
27/09/2018 178.50p 178.70p 176.35p 176.90p 3804133
26/09/2018 180.40p 180.70p 178.70p 178.95p 1890332
25/09/2018 180.00p 182.45p 179.30p 179.55p 2896818
24/09/2018 182.90p 183.55p 180.35p 181.10p 2634839
21/09/2018 180.55p 183.65p 180.35p 183.00p 6421846
20/09/2018 179.25p 181.30p 178.20p 180.90p 5279838
19/09/2018 178.50p 179.55p 177.05p 178.50p 6959268
18/09/2018 176.75p 178.40p 174.80p 178.40p 4316103
17/09/2018 175.50p 177.60p 174.50p 176.15p 3899138
14/09/2018 171.50p 177.00p 170.75p 176.90p 4956672
13/09/2018 169.60p 171.80p 169.60p 170.35p 3717015
12/09/2018 169.90p 171.10p 168.80p 170.30p 3808473
11/09/2018 170.50p 170.65p 167.20p 168.90p 2388401
10/09/2018 167.50p 170.15p 166.05p 169.40p 4392147
07/09/2018 170.50p 171.35p 166.40p 167.00p 3982062
06/09/2018 172.80p 173.10p 169.75p 171.15p 3832923
05/09/2018 170.50p 173.70p 170.50p 172.80p 8033929
04/09/2018 174.50p 176.35p 170.85p 171.10p 3399780
03/09/2018 172.90p 174.20p 172.70p 174.00p 2717571
31/08/2018 172.75p 173.45p 171.00p 171.80p 2929578
30/08/2018 173.95p 173.95p 171.90p 171.90p 2188902
29/08/2018 175.00p 177.80p 173.45p 174.00p 2732538
28/08/2018 175.90p 177.45p 175.60p 176.50p 4647798
24/08/2018 172.80p 175.50p 172.50p 174.50p 2509028
23/08/2018 172.00p 173.70p 172.00p 172.20p 2017788
22/08/2018 172.15p 173.95p 172.15p 172.65p 2844612
21/08/2018 173.20p 174.35p 172.20p 173.20p 16337340
20/08/2018 172.85p 174.50p 172.28p 173.20p 3561606
17/08/2018 171.00p 173.00p 171.00p 172.40p 2305303
16/08/2018 170.45p 172.50p 170.40p 172.00p 3810547
15/08/2018 170.85p 171.65p 168.65p 169.55p 5655420
14/08/2018 170.80p 173.75p 169.25p 169.40p 4234868
13/08/2018 171.20p 173.55p 170.20p 171.50p 4627958
10/08/2018 175.75p 176.30p 171.90p 172.10p 5468246
09/08/2018 176.05p 177.05p 174.00p 175.90p 4631569
08/08/2018 178.70p 182.45p 177.38p 180.00p 6469310
07/08/2018 176.00p 180.75p 175.95p 178.85p 5336837
06/08/2018 178.85p 179.50p 176.95p 178.70p 4749237
03/08/2018 177.55p 180.55p 175.60p 177.45p 4950438
02/08/2018 183.25p 183.25p 174.25p 175.60p 10767218
01/08/2018 171.10p 185.40p 171.10p 184.85p 14532678
31/07/2018 174.15p 174.65p 172.30p 173.50p 7115262
30/07/2018 170.90p 174.60p 170.90p 173.75p 5133614
27/07/2018 174.10p 176.00p 171.90p 172.80p 5562718
26/07/2018 175.00p 176.95p 173.15p 173.75p 3789936
25/07/2018 176.40p 177.73p 174.20p 174.35p 3718335
24/07/2018 177.25p 178.10p 175.80p 176.80p 3722192
23/07/2018 174.35p 176.25p 173.95p 175.50p 4524860
20/07/2018 177.75p 178.80p 174.90p 175.35p 5430371
19/07/2018 177.50p 179.35p 176.45p 179.05p 7230634
18/07/2018 173.35p 177.90p 173.10p 177.15p 6028588
17/07/2018 172.75p 174.05p 172.50p 172.50p 3922917
16/07/2018 173.20p 174.45p 172.25p 173.35p 5906613
13/07/2018 176.75p 176.75p 174.00p 174.15p 3438384
12/07/2018 175.25p 175.65p 172.10p 174.55p 5063834
11/07/2018 177.00p 177.00p 171.85p 174.05p 7165697
10/07/2018 176.30p 177.95p 176.15p 177.00p 4984717
09/07/2018 176.25p 176.90p 173.45p 176.50p 5852233
06/07/2018 175.50p 176.40p 173.80p 175.35p 5255721
05/07/2018 173.50p 176.25p 173.50p 175.15p 6819875
04/07/2018 175.20p 175.55p 173.00p 173.80p 5480292
03/07/2018 176.30p 177.00p 175.10p 176.00p 4401670
02/07/2018 175.00p 176.15p 171.90p 175.00p 5665390
29/06/2018 177.70p 178.25p 175.35p 176.60p 9233205
28/06/2018 180.00p 181.30p 173.90p 175.65p 7766326
27/06/2018 181.50p 182.35p 178.50p 182.00p 6433476
26/06/2018 181.90p 182.20p 179.65p 181.70p 6267874
25/06/2018 185.40p 186.60p 180.95p 181.00p 4099641
22/06/2018 183.95p 187.40p 183.95p 187.15p 6113160
21/06/2018 186.15p 186.60p 182.60p 183.20p 3450968
20/06/2018 184.10p 185.75p 182.45p 185.45p 5272314
19/06/2018 181.55p 182.85p 179.50p 182.45p 4221422
18/06/2018 184.95p 185.70p 182.35p 183.25p 2221889
15/06/2018 189.20p 190.15p 184.55p 184.85p 7601277
14/06/2018 187.25p 191.10p 185.08p 190.50p 7031833
13/06/2018 188.25p 189.70p 187.35p 188.80p 5422435
12/06/2018 188.55p 188.90p 187.45p 188.05p 5193752
11/06/2018 185.55p 188.05p 185.55p 187.80p 4205628
08/06/2018 186.75p 187.25p 184.50p 184.95p 2918535
07/06/2018 189.00p 190.60p 186.45p 188.15p 3368689
06/06/2018 186.55p 188.95p 186.30p 188.60p 3498745
05/06/2018 185.70p 187.45p 185.70p 185.85p 3196772
04/06/2018 185.80p 186.85p 185.10p 186.65p 3306010
01/06/2018 182.85p 186.80p 181.70p 185.15p 3018470
31/05/2018 182.00p 183.70p 180.70p 181.70p 5300797
30/05/2018 181.90p 182.35p 177.80p 182.00p 7417602
29/05/2018 187.65p 189.03p 182.40p 182.55p 5734331
25/05/2018 191.25p 191.65p 188.95p 189.65p 3859506
24/05/2018 191.95p 193.65p 189.97p 190.10p 2761405
23/05/2018 196.15p 196.35p 191.70p 191.75p 3266105
22/05/2018 194.25p 197.35p 193.50p 196.30p 3849359
21/05/2018 192.35p 194.80p 191.65p 193.25p 2693606
18/05/2018 190.40p 196.50p 188.00p 192.70p 8811245
17/05/2018 191.80p 195.55p 190.90p 195.00p 3847442
16/05/2018 191.80p 194.25p 191.55p 192.35p 3691251
15/05/2018 190.60p 192.60p 190.25p 192.00p 5074236
14/05/2018 190.65p 191.60p 189.55p 190.10p 2560285
11/05/2018 191.90p 192.80p 190.65p 191.60p 2943791
10/05/2018 190.95p 192.85p 189.90p 192.00p 5571011
09/05/2018 188.60p 190.15p 187.15p 190.10p 3455321
08/05/2018 185.00p 188.30p 184.70p 188.30p 4933597
04/05/2018 182.00p 184.60p 182.00p 183.95p 3423366
03/05/2018 184.70p 185.40p 180.40p 181.40p 4724242
02/05/2018 182.95p 186.80p 182.95p 185.30p 5374044
01/05/2018 180.85p 184.80p 180.35p 183.65p 3576737
30/04/2018 179.90p 182.65p 178.67p 181.20p 6279585
27/04/2018 179.55p 180.15p 177.21p 178.55p 3136194
26/04/2018 177.95p 179.55p 176.60p 177.90p 3459913
25/04/2018 182.70p 184.85p 179.75p 180.75p 3850978
24/04/2018 187.00p 187.35p 183.60p 184.50p 4146931
23/04/2018 183.85p 186.05p 182.38p 186.05p 4280586
20/04/2018 183.85p 184.65p 182.30p 184.25p 5784397
19/04/2018 182.85p 184.20p 182.10p 183.75p 5953729
18/04/2018 182.85p 185.50p 181.85p 183.10p 6443084
17/04/2018 184.80p 186.40p 182.65p 182.75p 6711044
16/04/2018 187.55p 188.60p 184.45p 185.10p 4214641
13/04/2018 190.15p 190.85p 186.50p 187.45p 7579070
12/04/2018 177.40p 191.55p 177.40p 189.50p 15292496
11/04/2018 178.05p 178.50p 175.25p 175.50p 4649219
10/04/2018 176.00p 178.65p 173.50p 176.65p 4386886
09/04/2018 177.95p 178.70p 173.30p 175.00p 4944783
06/04/2018 173.80p 177.90p 173.25p 176.65p 7912038
05/04/2018 172.50p 175.55p 171.80p 174.75p 7830632
04/04/2018 169.10p 171.15p 166.55p 169.35p 5603727
03/04/2018 169.10p 171.85p 168.90p 169.70p 5723989
29/03/2018 170.95p 173.70p 170.95p 171.60p 5088264
28/03/2018 170.95p 172.15p 168.45p 171.10p 5880082
27/03/2018 173.55p 175.60p 172.10p 172.70p 6186997
26/03/2018 171.75p 173.60p 169.85p 170.25p 5960006
23/03/2018 170.80p 172.40p 168.40p 171.50p 8341563
22/03/2018 174.05p 175.60p 170.95p 173.20p 7934901
21/03/2018 176.35p 176.35p 173.05p 175.65p 5965837
20/03/2018 174.90p 177.55p 172.60p 176.50p 6401291
19/03/2018 173.45p 176.30p 172.20p 173.55p 7231346
16/03/2018 171.40p 173.90p 170.82p 173.90p 15938767
15/03/2018 170.75p 172.27p 169.65p 171.85p 5209692
14/03/2018 171.10p 172.25p 169.95p 170.00p 4555217
13/03/2018 175.40p 176.60p 169.95p 171.20p 6605478
12/03/2018 173.75p 176.60p 172.05p 175.40p 10464053
09/03/2018 169.00p 174.05p 168.00p 172.45p 12389406
08/03/2018 167.00p 170.85p 166.20p 168.80p 6975070
07/03/2018 165.45p 167.55p 163.85p 166.50p 6630909
06/03/2018 167.45p 169.11p 166.00p 166.05p 10950134
05/03/2018 162.10p 165.45p 161.15p 165.45p 9430064
02/03/2018 162.75p 164.10p 160.35p 161.50p 11008878
01/03/2018 170.65p 171.90p 164.00p 164.00p 12071725
28/02/2018 183.00p 186.15p 170.55p 171.75p 15469972
27/02/2018 179.75p 182.40p 179.36p 181.05p 7058247
26/02/2018 179.15p 179.70p 177.65p 178.70p 6170391
23/02/2018 186.70p 186.70p 179.15p 179.15p 8178104
22/02/2018 184.70p 188.45p 184.10p 186.55p 5444251
21/02/2018 185.70p 188.50p 184.70p 186.45p 9133042
20/02/2018 185.65p 187.20p 185.00p 185.45p 5015805
19/02/2018 184.55p 186.90p 184.30p 184.60p 4756351
16/02/2018 185.45p 187.20p 184.60p 185.00p 5023314
15/02/2018 186.30p 188.50p 184.10p 185.15p 6372824
14/02/2018 186.20p 188.05p 181.45p 184.10p 5635367
13/02/2018 186.15p 188.75p 184.65p 184.85p 5394853
12/02/2018 186.85p 189.00p 185.65p 186.50p 6625265
09/02/2018 188.90p 189.45p 182.55p 184.25p 14407083
08/02/2018 199.50p 201.10p 189.10p 189.80p 8189433
07/02/2018 196.25p 202.10p 195.05p 201.00p 9920279
06/02/2018 200.90p 200.90p 190.88p 194.40p 16722933
05/02/2018 212.10p 212.25p 206.67p 207.90p 7423161
02/02/2018 215.90p 216.90p 212.60p 213.00p 6105785
01/02/2018 217.90p 219.20p 215.10p 215.80p 5629858
31/01/2018 217.00p 219.10p 216.30p 217.20p 4862102
30/01/2018 216.50p 217.90p 215.70p 217.00p 7258879
29/01/2018 218.00p 218.60p 215.40p 217.70p 4840881
26/01/2018 213.00p 217.70p 213.00p 216.80p 7352566
25/01/2018 213.30p 214.10p 211.30p 213.50p 4384507
24/01/2018 212.90p 215.00p 212.40p 213.00p 3613117
23/01/2018 214.60p 214.60p 211.60p 212.70p 3840248
22/01/2018 214.80p 214.80p 211.00p 213.20p 4087822
19/01/2018 214.00p 215.20p 211.90p 214.70p 3501776
18/01/2018 213.10p 213.75p 212.10p 213.50p 3342612
17/01/2018 212.90p 214.40p 212.40p 213.00p 2776370
16/01/2018 214.00p 214.77p 213.20p 214.00p 3052216

*Close Price adjusted for both dividends and splits