Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/02/2010 219.40p 225.68p 214.50p 218.10p 18445702
10/02/2010 222.10p 224.60p 215.40p 217.00p 14055429
09/02/2010 213.30p 222.90p 210.80p 219.80p 18072552
08/02/2010 217.80p 222.30p 213.30p 214.90p 12385697
05/02/2010 222.60p 223.80p 212.50p 217.00p 21097282
04/02/2010 237.00p 238.10p 224.26p 225.10p 20145484
03/02/2010 242.00p 249.00p 236.50p 237.10p 15485636
02/02/2010 245.00p 246.30p 239.10p 242.50p 11015078
01/02/2010 234.10p 245.20p 234.10p 244.20p 19354636
29/01/2010 236.50p 240.60p 233.30p 237.00p 20368528
28/01/2010 250.10p 251.54p 236.30p 237.50p 17101124
27/01/2010 258.00p 260.00p 245.23p 246.00p 33321452
26/01/2010 261.70p 264.27p 260.00p 263.10p 12015465
25/01/2010 270.20p 271.50p 264.20p 264.70p 9747569
22/01/2010 273.50p 279.44p 269.80p 272.50p 14542280
21/01/2010 277.20p 278.90p 269.30p 273.60p 20337180
20/01/2010 282.40p 285.00p 272.10p 275.80p 22020236
19/01/2010 288.10p 288.62p 281.60p 284.80p 13705708
18/01/2010 292.80p 294.30p 285.70p 288.30p 23040728
15/01/2010 298.90p 307.00p 290.40p 292.70p 42938608
14/01/2010 315.70p 317.40p 310.60p 314.40p 10754888
13/01/2010 311.30p 319.60p 310.40p 312.00p 11649534
12/01/2010 315.10p 317.00p 310.60p 312.10p 6325501
11/01/2010 323.00p 323.08p 311.80p 314.00p 5967953
08/01/2010 323.00p 324.20p 316.70p 319.80p 8180509
07/01/2010 320.20p 328.80p 317.00p 327.40p 8369035
06/01/2010 324.90p 330.00p 320.80p 321.00p 5501320
05/01/2010 324.20p 332.00p 322.20p 325.30p 11473031
04/01/2010 309.30p 313.30p 306.00p 312.40p 5941191
31/12/2009 309.70p 309.80p 305.00p 308.50p 2188783
30/12/2009 309.90p 310.89p 303.00p 304.20p 2048513
29/12/2009 311.00p 311.70p 307.00p 309.60p 3199011
24/12/2009 305.50p 307.00p 302.60p 305.00p 865443
23/12/2009 304.80p 308.50p 302.00p 305.50p 4054212
22/12/2009 302.70p 307.20p 299.40p 303.30p 4593691
21/12/2009 295.70p 303.65p 295.00p 301.20p 7714317
18/12/2009 303.60p 307.20p 295.60p 295.90p 13431702
17/12/2009 312.00p 318.58p 304.50p 304.70p 11186630
16/12/2009 310.00p 315.57p 309.10p 314.90p 5558511
15/12/2009 318.70p 318.70p 307.20p 310.00p 5358145
14/12/2009 312.90p 317.60p 312.30p 317.20p 10684831
11/12/2009 317.50p 321.20p 309.80p 309.80p 5365781
10/12/2009 304.30p 315.90p 304.10p 315.90p 6455567
09/12/2009 313.70p 313.70p 303.20p 304.30p 16412758
08/12/2009 325.00p 325.50p 314.20p 316.70p 8894386
07/12/2009 326.90p 328.01p 321.50p 325.20p 5385076
04/12/2009 321.60p 330.60p 321.40p 328.60p 4451738
03/12/2009 327.30p 333.00p 324.20p 324.70p 5723161
02/12/2009 329.50p 331.70p 323.00p 326.10p 5591876
01/12/2009 320.70p 332.00p 320.70p 328.20p 17693116
30/11/2009 323.50p 326.70p 317.00p 318.40p 7419754
27/11/2009 315.50p 326.50p 314.50p 324.70p 9146368
26/11/2009 329.40p 330.75p 320.00p 320.00p 5092149
25/11/2009 341.50p 341.50p 329.18p 330.50p 8446025
24/11/2009 342.10p 352.30p 341.10p 347.50p 7984052
23/11/2009 348.60p 353.58p 345.20p 352.10p 7388143
20/11/2009 351.40p 353.16p 342.30p 343.10p 9426206
19/11/2009 359.40p 361.90p 349.10p 351.30p 5654797
18/11/2009 362.30p 368.70p 361.80p 362.00p 9588065
17/11/2009 367.60p 370.70p 354.30p 355.70p 8453930
16/11/2009 369.00p 373.60p 367.60p 371.20p 17081796
13/11/2009 366.50p 369.00p 362.10p 368.10p 8258751
12/11/2009 360.50p 367.26p 355.60p 365.00p 15462720
11/11/2009 354.70p 362.47p 349.60p 359.60p 17818272
10/11/2009 343.00p 348.50p 341.20p 346.00p 13521053
09/11/2009 335.00p 341.80p 331.90p 341.20p 6536078
06/11/2009 326.30p 337.30p 324.70p 329.50p 9716873
05/11/2009 327.20p 334.40p 318.70p 324.80p 10584703
04/11/2009 312.00p 327.60p 308.40p 325.00p 11656444
03/11/2009 312.70p 315.50p 307.50p 311.00p 8851560
02/11/2009 309.50p 316.80p 304.70p 311.50p 6079561
30/10/2009 306.30p 327.40p 306.20p 310.00p 11165999
29/10/2009 300.00p 317.80p 298.50p 308.00p 12939480
28/10/2009 325.80p 327.20p 301.00p 301.00p 22055916
27/10/2009 346.20p 348.60p 328.50p 331.30p 12535323
26/10/2009 350.00p 354.50p 346.20p 346.20p 8599619
23/10/2009 357.20p 357.20p 351.00p 351.00p 5541045
22/10/2009 353.30p 354.10p 348.50p 350.00p 6397633
21/10/2009 361.00p 368.40p 354.00p 359.00p 14158726
20/10/2009 362.80p 370.00p 358.60p 367.00p 8270200
19/10/2009 349.70p 363.10p 349.60p 360.00p 6468896
16/10/2009 362.20p 363.00p 346.40p 349.70p 8200641
15/10/2009 361.60p 367.90p 358.00p 358.00p 8507082
14/10/2009 358.50p 364.40p 356.40p 359.80p 9849908
13/10/2009 353.90p 358.70p 347.90p 348.30p 9164355
12/10/2009 343.30p 355.00p 340.50p 353.70p 8858932
09/10/2009 339.50p 343.80p 336.20p 341.30p 5461875
08/10/2009 336.80p 341.90p 334.70p 340.20p 8563783
07/10/2009 327.90p 335.50p 323.10p 332.50p 9071095
06/10/2009 316.70p 331.70p 312.70p 327.70p 6999504
05/10/2009 316.10p 320.60p 307.00p 318.80p 7023148
02/10/2009 320.10p 328.20p 315.10p 316.90p 8882236
01/10/2009 333.70p 341.20p 322.50p 323.40p 13025616
30/09/2009 315.00p 337.10p 313.50p 331.20p 19583732
29/09/2009 302.80p 309.80p 297.50p 308.10p 13300688
28/09/2009 296.70p 304.20p 292.50p 303.80p 8825092
25/09/2009 303.50p 304.70p 297.10p 298.60p 9583691
24/09/2009 304.00p 314.40p 299.40p 304.20p 12462955
23/09/2009 295.00p 305.20p 292.80p 303.60p 9342909
22/09/2009 302.80p 302.80p 292.80p 293.70p 6062872
21/09/2009 302.00p 303.70p 295.90p 299.60p 7937840

*Close Price adjusted for both dividends and splits