Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/11/2017 191.70p 195.00p 191.70p 194.50p 5527731
31/10/2017 190.60p 194.90p 190.10p 193.60p 6633331
30/10/2017 189.20p 194.70p 189.20p 194.20p 6473453
27/10/2017 190.40p 192.30p 189.70p 189.80p 5028973
26/10/2017 189.50p 191.10p 185.70p 190.90p 6697338
25/10/2017 188.60p 190.50p 188.40p 188.70p 5783770
24/10/2017 189.70p 189.90p 187.40p 189.40p 6082093
23/10/2017 190.30p 190.60p 189.10p 190.20p 3556804
20/10/2017 187.80p 191.13p 187.10p 191.10p 5672089
19/10/2017 189.40p 189.40p 188.10p 189.00p 5247971
18/10/2017 187.40p 189.90p 186.96p 189.10p 3464772
17/10/2017 189.00p 189.13p 186.90p 187.20p 4537405
16/10/2017 186.10p 191.40p 186.10p 188.30p 10520104
13/10/2017 182.00p 188.40p 181.40p 186.10p 13762824
12/10/2017 178.30p 180.00p 178.00p 180.00p 1962171
11/10/2017 179.60p 179.70p 177.70p 178.00p 3081219
10/10/2017 176.90p 179.90p 176.50p 179.50p 5864847
09/10/2017 174.00p 177.50p 173.30p 176.50p 6869751
06/10/2017 170.60p 172.30p 169.60p 170.90p 2811768
05/10/2017 170.10p 170.20p 168.50p 170.00p 1892898
04/10/2017 170.80p 170.90p 168.90p 169.30p 3805564
03/10/2017 168.60p 171.10p 167.80p 170.90p 2850988
02/10/2017 167.90p 168.60p 167.80p 168.00p 2567466
29/09/2017 166.30p 167.90p 165.10p 167.90p 3458198
28/09/2017 165.20p 166.20p 162.30p 166.20p 3919593
27/09/2017 165.30p 166.80p 163.50p 166.80p 2929198
26/09/2017 165.50p 165.90p 164.00p 165.30p 2346171
25/09/2017 166.40p 166.40p 164.90p 165.70p 2423295
22/09/2017 165.70p 166.70p 164.60p 166.60p 3873360
21/09/2017 163.80p 166.00p 163.80p 165.90p 3281046
20/09/2017 163.10p 165.30p 162.00p 164.60p 3888494
19/09/2017 163.30p 163.50p 162.30p 163.00p 2404031
18/09/2017 164.40p 164.40p 162.00p 163.50p 3586058
15/09/2017 164.50p 164.90p 162.50p 163.50p 5385032
14/09/2017 165.90p 165.90p 164.00p 164.60p 4514513
13/09/2017 166.70p 166.70p 164.40p 166.40p 3929224
12/09/2017 166.70p 167.60p 165.70p 166.70p 2531332
11/09/2017 165.80p 166.30p 165.00p 166.30p 1817987
08/09/2017 163.50p 165.20p 162.30p 165.00p 1686925
07/09/2017 165.10p 165.20p 162.50p 164.40p 2305556
06/09/2017 164.80p 165.50p 164.00p 164.80p 2638205
05/09/2017 165.80p 167.70p 165.00p 165.70p 2549480
04/09/2017 168.30p 168.40p 165.30p 166.10p 1681061
01/09/2017 168.30p 169.00p 166.70p 168.80p 2375226
31/08/2017 166.30p 168.30p 164.40p 167.40p 2793788
30/08/2017 165.80p 165.80p 163.60p 164.80p 1354444
29/08/2017 166.00p 166.70p 162.90p 164.30p 3942621
25/08/2017 167.90p 170.10p 167.80p 167.80p 1762156
24/08/2017 168.00p 168.70p 167.20p 168.00p 4262196
23/08/2017 167.00p 167.90p 166.20p 167.60p 2545079
22/08/2017 166.30p 168.00p 165.10p 167.00p 3493356
21/08/2017 164.10p 166.10p 164.10p 165.20p 2954605
18/08/2017 163.90p 165.80p 162.30p 164.80p 4260558
17/08/2017 165.70p 165.70p 163.90p 164.10p 5552405
16/08/2017 163.80p 168.50p 163.50p 167.90p 6197157
15/08/2017 163.50p 163.50p 161.80p 163.30p 2664542
14/08/2017 160.20p 163.30p 160.20p 162.60p 2975433
11/08/2017 162.50p 162.50p 159.20p 160.60p 5176343
10/08/2017 165.50p 166.20p 162.70p 163.40p 3672528
09/08/2017 168.00p 168.80p 165.00p 165.50p 3805720
08/08/2017 167.10p 169.10p 166.30p 169.00p 3314822
07/08/2017 167.90p 168.30p 166.80p 167.30p 2823068
04/08/2017 166.90p 168.10p 166.10p 168.00p 3782081
03/08/2017 167.60p 169.90p 166.40p 167.70p 4919319
02/08/2017 166.10p 169.80p 166.10p 167.60p 6081576
01/08/2017 162.50p 170.70p 162.50p 168.60p 8928864
31/07/2017 155.60p 160.70p 155.60p 160.00p 6497047
28/07/2017 156.90p 157.30p 154.70p 155.30p 3674540
27/07/2017 156.10p 158.40p 156.10p 157.90p 3240048
26/07/2017 154.80p 156.80p 154.00p 156.00p 3754020
25/07/2017 153.70p 156.50p 153.20p 154.80p 3364483
24/07/2017 154.20p 154.20p 152.60p 153.50p 3285474
21/07/2017 155.10p 156.10p 153.10p 154.00p 3691920
20/07/2017 154.40p 155.10p 154.10p 154.80p 3610009
19/07/2017 154.30p 154.70p 152.90p 154.20p 3694251
18/07/2017 152.30p 154.00p 151.10p 153.90p 3975271
17/07/2017 152.50p 153.30p 151.90p 152.50p 3375890
14/07/2017 152.40p 152.80p 151.60p 152.50p 3617262
13/07/2017 150.40p 152.80p 150.30p 152.10p 4640947
12/07/2017 149.10p 150.30p 148.90p 150.30p 6601330
11/07/2017 153.50p 153.50p 148.60p 148.70p 5164552
10/07/2017 153.80p 155.50p 152.90p 153.70p 4031780
07/07/2017 155.50p 155.50p 152.50p 152.90p 5262436
06/07/2017 155.70p 157.60p 153.50p 155.70p 3757154
05/07/2017 154.50p 155.50p 154.00p 155.50p 2953151
04/07/2017 154.40p 155.30p 153.70p 154.80p 2890362
03/07/2017 154.80p 155.50p 153.80p 154.60p 5165156
30/06/2017 155.50p 156.10p 154.50p 154.80p 5792965
29/06/2017 158.20p 158.50p 155.50p 155.90p 4656762
28/06/2017 157.40p 158.30p 156.50p 157.50p 3972891
27/06/2017 158.60p 159.30p 157.30p 157.80p 3582343
26/06/2017 158.10p 159.80p 157.70p 158.90p 5253992
23/06/2017 150.40p 158.90p 150.20p 157.30p 10080864
22/06/2017 151.40p 152.80p 150.30p 150.50p 5289427
21/06/2017 151.60p 151.60p 149.60p 151.10p 3352025
20/06/2017 152.50p 154.10p 151.80p 152.20p 4332653
19/06/2017 151.90p 152.90p 150.70p 152.20p 4688957
16/06/2017 152.20p 153.10p 151.00p 151.00p 10868389
15/06/2017 153.50p 154.40p 150.77p 151.70p 7926510
14/06/2017 157.20p 158.70p 153.40p 153.70p 7985869
13/06/2017 155.70p 157.80p 154.70p 157.20p 5467998
12/06/2017 155.00p 155.90p 154.00p 155.20p 3577088
09/06/2017 155.00p 156.10p 153.80p 155.60p 4449566
08/06/2017 155.40p 156.20p 154.20p 155.10p 4323805
07/06/2017 152.10p 155.80p 152.10p 154.50p 5209521
06/06/2017 155.60p 156.50p 153.00p 153.50p 4867016
05/06/2017 159.20p 159.43p 155.90p 156.20p 3213623
02/06/2017 158.70p 159.70p 157.90p 158.50p 3048375
01/06/2017 157.10p 158.70p 156.40p 158.20p 4310940
31/05/2017 157.80p 158.40p 157.10p 157.30p 4445584
30/05/2017 157.10p 157.90p 156.40p 157.50p 3505563
26/05/2017 157.00p 157.60p 156.10p 157.10p 2417362
25/05/2017 157.20p 157.60p 155.70p 157.00p 4712040
24/05/2017 157.10p 157.80p 155.50p 156.50p 3810366
23/05/2017 155.30p 157.00p 154.80p 156.10p 2247584
22/05/2017 156.10p 156.50p 155.20p 155.40p 2161826
19/05/2017 153.50p 155.80p 153.50p 155.70p 2914455
18/05/2017 155.60p 156.41p 152.63p 154.00p 5530157
17/05/2017 159.30p 159.30p 155.80p 156.00p 5256887
16/05/2017 160.50p 161.00p 159.10p 159.20p 4833974
15/05/2017 161.10p 161.63p 160.13p 161.20p 3642019
12/05/2017 158.30p 164.10p 158.10p 160.70p 10864211
11/05/2017 157.60p 158.30p 156.10p 158.20p 7813774
10/05/2017 155.00p 158.30p 155.00p 157.80p 4590051
09/05/2017 156.30p 156.70p 155.60p 155.60p 3741131
08/05/2017 156.90p 157.70p 155.70p 156.10p 3208778
05/05/2017 155.00p 156.20p 153.80p 156.20p 3806577
04/05/2017 154.70p 156.50p 153.50p 155.90p 6225526
03/05/2017 154.20p 154.80p 152.70p 154.10p 3354795
02/05/2017 154.10p 155.60p 152.30p 155.10p 3539141
28/04/2017 154.90p 156.20p 153.30p 153.70p 5070120
27/04/2017 154.10p 154.79p 153.30p 154.10p 3266528
26/04/2017 154.20p 154.70p 152.90p 154.40p 3669679
25/04/2017 152.90p 154.90p 152.90p 153.30p 4179828
24/04/2017 152.10p 153.80p 151.60p 153.50p 7167679
21/04/2017 151.70p 152.60p 149.00p 149.20p 7424428
20/04/2017 148.10p 151.70p 146.80p 150.80p 20028864
19/04/2017 144.50p 146.00p 143.90p 144.40p 5408516
18/04/2017 146.70p 147.90p 144.60p 145.10p 4963780
13/04/2017 146.70p 147.10p 145.70p 146.50p 3828943
12/04/2017 146.90p 147.60p 145.20p 146.60p 3550091
11/04/2017 145.00p 148.90p 145.00p 146.00p 6111567
10/04/2017 146.20p 147.50p 145.55p 146.10p 4270184
07/04/2017 144.60p 145.60p 143.90p 145.50p 4258457
06/04/2017 144.50p 145.20p 143.00p 144.50p 5904882
05/04/2017 146.90p 147.60p 145.30p 146.30p 4919805
04/04/2017 146.10p 147.20p 144.90p 146.40p 4877110
03/04/2017 147.30p 148.20p 145.10p 145.30p 4474106
31/03/2017 146.50p 148.00p 145.97p 147.30p 5436920
30/03/2017 144.80p 148.00p 143.71p 146.40p 6425202
29/03/2017 143.80p 144.70p 142.80p 144.70p 4339997
28/03/2017 142.80p 143.60p 142.30p 143.20p 3086188
27/03/2017 141.00p 143.10p 140.49p 142.30p 4579954
24/03/2017 144.30p 145.00p 142.70p 144.10p 4452211
23/03/2017 143.80p 144.50p 142.00p 143.80p 4340252
22/03/2017 144.10p 144.10p 141.40p 142.90p 5273187
21/03/2017 145.80p 146.80p 144.00p 144.10p 3735230
20/03/2017 145.80p 147.20p 144.70p 146.10p 3718810
17/03/2017 147.00p 147.40p 145.30p 146.20p 14455113
16/03/2017 146.20p 147.30p 145.00p 147.20p 5291528
15/03/2017 145.90p 146.90p 144.40p 145.50p 6855705
14/03/2017 148.20p 149.30p 146.10p 146.70p 8651493
13/03/2017 147.50p 148.20p 146.90p 148.00p 16973094
10/03/2017 146.90p 148.10p 144.68p 147.70p 7369347
09/03/2017 145.50p 147.60p 144.10p 147.10p 5240245
08/03/2017 144.90p 146.40p 144.30p 145.60p 6654394
07/03/2017 144.70p 145.90p 144.20p 145.00p 5763493
06/03/2017 142.00p 148.10p 141.30p 144.60p 9876358
03/03/2017 140.90p 142.30p 139.58p 141.50p 5524723
02/03/2017 142.20p 144.40p 139.90p 141.20p 11748670
01/03/2017 143.40p 144.60p 131.70p 143.50p 22634840
28/02/2017 146.10p 146.90p 144.70p 146.40p 4120515
27/02/2017 145.40p 145.50p 144.20p 145.10p 4674260
24/02/2017 145.60p 147.50p 144.20p 144.80p 6095287
23/02/2017 144.20p 146.10p 143.50p 145.80p 6159743
22/02/2017 144.60p 144.70p 143.50p 144.20p 4456998
21/02/2017 143.40p 144.30p 143.09p 144.00p 3941351
20/02/2017 142.90p 144.10p 142.10p 143.50p 3677843
17/02/2017 141.00p 141.81p 139.90p 141.80p 4030286
16/02/2017 139.50p 142.75p 139.50p 141.00p 5503649
15/02/2017 138.70p 140.80p 138.70p 140.00p 4881714
14/02/2017 138.20p 139.00p 137.30p 138.90p 4841064
13/02/2017 137.20p 139.50p 136.69p 139.00p 4747345
10/02/2017 138.20p 138.50p 136.50p 137.20p 6959869
09/02/2017 138.00p 139.70p 137.60p 138.30p 4566643
08/02/2017 137.60p 139.30p 136.80p 137.40p 5592855
07/02/2017 136.00p 137.70p 135.97p 137.00p 4843137
06/02/2017 138.80p 139.80p 135.80p 136.20p 5992983
03/02/2017 137.30p 139.50p 135.90p 138.40p 8936878
02/02/2017 137.10p 137.10p 135.00p 136.60p 9524640
01/02/2017 134.70p 137.50p 134.40p 137.00p 12979277
31/01/2017 132.00p 133.70p 131.80p 133.00p 7672920
30/01/2017 132.10p 132.60p 131.60p 132.20p 3735470
27/01/2017 133.10p 133.60p 132.00p 132.70p 4291299
26/01/2017 132.30p 134.10p 132.20p 133.30p 8896427
25/01/2017 127.60p 133.44p 127.40p 132.70p 12386650
24/01/2017 125.70p 127.30p 124.70p 126.40p 6864780
23/01/2017 124.70p 125.60p 123.46p 125.40p 6467749
20/01/2017 125.30p 127.10p 124.50p 125.20p 5696960
19/01/2017 124.10p 126.10p 123.30p 125.10p 5635318

*Close Price adjusted for both dividends and splits