|
 MAN GROUP - [Ticker: EMG.L] |     | | Last Trade | 194.50 | Last Trade Time | 2017-11-01 - 21:14:00 | | Variation | +0.90 (+0.46%) | Open | 191.70 | | High | 195.00 | Low | 191.70 | | Volume | 5,527,731 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 186.00 x 68,000 - 196.00 x 219,800 | | Former Close | 193.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EMG.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-08-14 | 8,643,900 | 467.43 | 467.43 | 464.00 | 464.00 | 00:00:00 | | 2006-08-15 | 8,476,900 | 464.00 | 476.29 | 459.43 | 474.29 | 00:00:00 | | 2006-08-16 | 18,124,900 | 474.29 | 491.71 | 471.43 | 484.57 | 00:00:00 | | 2006-08-17 | 11,835,600 | 483.14 | 496.57 | 483.14 | 486.29 | 00:00:00 | | 2006-08-18 | 11,062,700 | 486.86 | 493.14 | 477.71 | 481.71 | 00:00:00 | | 2006-08-21 | 5,086,000 | 481.71 | 484.57 | 472.86 | 478.00 | 00:00:00 | | 2006-08-22 | 7,836,600 | 478.29 | 482.57 | 469.43 | 481.14 | 00:00:00 | | 2006-08-23 | 8,256,800 | 482.57 | 486.29 | 476.86 | 478.86 | 00:00:00 | | 2006-08-24 | 7,483,300 | 481.43 | 483.43 | 476.57 | 481.43 | 00:00:00 | | 2006-08-25 | 8,004,200 | 480.29 | 490.86 | 476.00 | 488.29 | 00:00:00 | | 2006-08-28 | 0 | 488.29 | 488.29 | 488.29 | 488.29 | 00:00:00 | | 2006-08-29 | 10,110,000 | 491.43 | 491.43 | 484.57 | 486.86 | 00:00:00 | | 2006-08-30 | 8,954,200 | 487.71 | 488.57 | 478.57 | 487.43 | 00:00:00 | | 2006-08-31 | 6,633,500 | 487.43 | 488.86 | 478.86 | 482.57 | 00:00:00 | | 2006-09-01 | 12,109,600 | 482.00 | 488.57 | 478.29 | 486.86 | 00:00:00 | | 2006-09-04 | 18,003,800 | 488.00 | 507.43 | 486.29 | 500.57 | 00:00:00 | | 2006-09-05 | 12,383,800 | 500.57 | 507.71 | 494.86 | 507.71 | 00:00:00 | | 2006-09-06 | 25,662,600 | 509.14 | 522.29 | 494.86 | 498.29 | 00:00:00 | | 2006-09-07 | 12,016,400 | 491.71 | 502.57 | 486.86 | 493.71 | 00:00:00 | | 2006-09-08 | 7,223,800 | 494.00 | 502.00 | 494.00 | 500.29 | 00:00:00 | | 2006-09-11 | 10,291,900 | 496.57 | 509.43 | 490.29 | 504.00 | 00:00:00 | | 2006-09-12 | 21,365,900 | 505.14 | 508.57 | 494.86 | 506.86 | 00:00:00 | | 2006-09-13 | 23,845,700 | 505.14 | 509.71 | 488.29 | 494.57 | 00:00:00 | | 2006-09-14 | 20,347,600 | 494.00 | 503.43 | 488.00 | 492.00 | 00:00:00 | | 2006-09-15 | 30,319,400 | 494.00 | 496.00 | 490.29 | 491.43 | 00:00:00 | | 2006-09-18 | 11,197,400 | 492.57 | 493.14 | 486.00 | 488.57 | 00:00:00 | | 2006-09-19 | 12,353,000 | 489.14 | 489.14 | 482.29 | 486.57 | 00:00:00 | | 2006-09-20 | 26,870,900 | 492.86 | 507.43 | 491.43 | 498.29 | 00:00:00 | | 2006-09-21 | 16,986,900 | 502.29 | 502.29 | 490.29 | 495.43 | 00:00:00 | | 2006-09-22 | 11,531,600 | 490.86 | 492.86 | 484.29 | 485.71 | 00:00:00 | | 2006-09-25 | 18,418,000 | 485.71 | 488.00 | 471.14 | 474.29 | 00:00:00 | | 2006-09-26 | 12,730,800 | 474.57 | 490.57 | 474.29 | 487.43 | 00:00:00 | | 2006-09-27 | 15,953,700 | 491.14 | 502.00 | 490.57 | 500.57 | 00:00:00 | | 2006-09-28 | 14,807,200 | 501.71 | 512.86 | 498.29 | 506.57 | 00:00:00 | | 2006-09-29 | 36,645,300 | 529.14 | 537.71 | 509.43 | 512.00 | 00:00:00 | | 2006-10-02 | 27,160,200 | 521.71 | 523.43 | 508.00 | 508.86 | 00:00:00 | | 2006-10-03 | 19,337,500 | 505.14 | 505.14 | 497.14 | 502.86 | 00:00:00 | | 2006-10-04 | 30,397,100 | 504.57 | 509.71 | 497.14 | 498.86 | 00:00:00 | | 2006-10-05 | 26,627,800 | 493.71 | 508.57 | 492.86 | 503.43 | 00:00:00 | | 2006-10-06 | 17,123,700 | 506.86 | 509.71 | 500.00 | 502.00 | 00:00:00 | | 2006-10-09 | 11,935,400 | 500.00 | 508.57 | 499.43 | 504.86 | 00:00:00 | | 2006-10-10 | 34,177,100 | 512.57 | 551.14 | 510.86 | 546.29 | 00:00:00 | | 2006-10-11 | 17,729,900 | 542.86 | 546.00 | 532.29 | 540.86 | 00:00:00 | | 2006-10-12 | 14,506,900 | 539.43 | 558.29 | 538.57 | 544.29 | 00:00:00 | | 2006-10-13 | 10,010,900 | 546.86 | 555.71 | 541.71 | 544.00 | 00:00:00 | | 2006-10-16 | 10,283,600 | 543.14 | 552.00 | 534.00 | 534.00 | 00:00:00 | | 2006-10-17 | 12,566,400 | 537.43 | 541.71 | 523.71 | 525.71 | 00:00:00 | | 2006-10-18 | 14,166,800 | 532.57 | 557.14 | 532.57 | 550.00 | 00:00:00 | | 2006-10-19 | 8,655,100 | 545.43 | 552.29 | 540.86 | 544.00 | 00:00:00 | | 2006-10-20 | 8,181,900 | 546.29 | 556.57 | 546.29 | 553.14 | 00:00:00 | | 2006-10-23 | 2,882,000 | 558.00 | 558.00 | 548.29 | 552.57 | 00:00:00 | | 2006-10-24 | 5,489,800 | 555.14 | 555.43 | 548.29 | 551.14 | 00:00:00 | | 2006-10-25 | 11,317,400 | 552.57 | 557.14 | 542.86 | 547.71 | 00:00:00 | | 2006-10-26 | 6,294,300 | 554.29 | 557.43 | 548.57 | 550.86 | 00:00:00 | | 2006-10-27 | 15,747,100 | 553.43 | 560.86 | 549.43 | 553.71 | 00:00:00 | | 2006-10-30 | 7,286,000 | 549.14 | 553.14 | 544.29 | 546.29 | 00:00:00 | | 2006-10-31 | 9,402,300 | 544.86 | 561.14 | 543.43 | 557.71 | 00:00:00 | | 2006-11-01 | 5,398,100 | 553.14 | 563.43 | 550.29 | 552.00 | 00:00:00 | | 2006-11-02 | 10,129,000 | 552.86 | 555.43 | 546.29 | 550.57 | 00:00:00 | | 2006-11-03 | 7,127,100 | 551.14 | 560.86 | 550.00 | 554.29 | 00:00:00 | | 2006-11-06 | 8,650,400 | 554.57 | 561.14 | 551.43 | 561.14 | 00:00:00 | | 2006-11-07 | 8,942,200 | 562.29 | 564.57 | 557.43 | 560.57 | 00:00:00 | | 2006-11-08 | 17,631,800 | 560.00 | 577.14 | 550.57 | 557.71 | 00:00:00 | | 2006-11-09 | 22,144,400 | 561.71 | 561.71 | 526.00 | 556.00 | 00:00:00 | | 2006-11-10 | 15,283,300 | 554.57 | 563.43 | 548.29 | 556.57 | 00:00:00 | | 2006-11-13 | 16,464,600 | 560.57 | 562.29 | 546.57 | 550.86 | 00:00:00 | | 2006-11-14 | 13,609,800 | 550.86 | 562.00 | 550.86 | 554.29 | 00:00:00 | | 2006-11-15 | 16,588,800 | 556.00 | 560.00 | 540.57 | 545.71 | 00:00:00 | | 2006-11-16 | 10,022,100 | 546.00 | 562.29 | 544.00 | 556.29 | 00:00:00 | | 2006-11-17 | 21,241,400 | 559.14 | 560.00 | 546.57 | 551.14 | 00:00:00 | | 2006-11-20 | 8,670,000 | 550.57 | 559.43 | 546.57 | 557.71 | 00:00:00 | | 2006-11-21 | 11,345,500 | 560.86 | 561.71 | 551.14 | 554.29 | 00:00:00 | | 2006-11-22 | 10,185,100 | 554.29 | 561.14 | 552.57 | 560.86 | 00:00:00 | | 2006-11-23 | 5,323,800 | 563.43 | 563.43 | 555.43 | 562.29 | 00:00:00 | | 2006-11-24 | 19,306,000 | 562.86 | 562.86 | 552.00 | 554.00 | 00:00:00 | | 2006-11-27 | 25,382,900 | 552.29 | 558.29 | 542.86 | 543.14 | 00:00:00 | | 2006-11-28 | 11,770,100 | 540.29 | 544.57 | 532.57 | 537.14 | 00:00:00 | | 2006-11-29 | 12,524,100 | 541.43 | 549.71 | 539.43 | 541.71 | 00:00:00 | | 2006-11-30 | 22,162,300 | 542.86 | 554.86 | 540.57 | 541.71 | 00:00:00 | | 2006-12-01 | 13,444,000 | 542.86 | 548.57 | 530.86 | 536.86 | 00:00:00 | | 2006-12-04 | 9,526,900 | 536.00 | 546.57 | 534.57 | 542.29 | 00:00:00 | | 2006-12-05 | 11,563,100 | 543.14 | 554.29 | 537.14 | 548.57 | 00:00:00 | | 2006-12-06 | 17,061,100 | 555.43 | 563.71 | 551.14 | 562.00 | 00:00:00 | | 2006-12-07 | 23,718,500 | 559.43 | 578.29 | 558.57 | 571.71 | 00:00:00 | | 2006-12-08 | 11,350,600 | 568.00 | 573.71 | 562.57 | 572.57 | 00:00:00 | | 2006-12-11 | 8,120,200 | 576.29 | 585.71 | 571.43 | 580.86 | 00:00:00 | | 2006-12-12 | 11,678,900 | 584.86 | 584.86 | 565.71 | 568.57 | 00:00:00 | | 2006-12-13 | 16,294,900 | 569.71 | 570.86 | 558.29 | 565.43 | 00:00:00 | | 2006-12-14 | 8,746,400 | 565.43 | 579.43 | 561.71 | 577.71 | 00:00:00 | | 2006-12-15 | 12,508,800 | 575.14 | 589.43 | 575.14 | 582.29 | 00:00:00 | | 2006-12-18 | 9,078,000 | 581.71 | 588.29 | 578.86 | 586.29 | 00:00:00 | | 2006-12-19 | 4,751,300 | 585.43 | 587.71 | 580.57 | 581.71 | 00:00:00 | | 2006-12-20 | 6,632,600 | 586.86 | 589.14 | 582.29 | 589.14 | 00:00:00 | | 2006-12-21 | 7,616,400 | 590.29 | 596.57 | 586.29 | 594.00 | 00:00:00 | | 2006-12-22 | 3,196,500 | 588.57 | 608.00 | 588.57 | 600.57 | 00:00:00 | | 2006-12-25 | 0 | 600.57 | 600.57 | 600.57 | 600.57 | 00:00:00 | | 2006-12-26 | 0 | 600.57 | 600.57 | 600.57 | 600.57 | 00:00:00 | | 2006-12-27 | 7,022,200 | 602.29 | 605.71 | 594.29 | 600.00 | 00:00:00 | | 2006-12-28 | 7,481,200 | 598.86 | 602.29 | 596.00 | 599.14 | 00:00:00 | | 2006-12-29 | 1,710,400 | 597.71 | 599.43 | 594.29 | 597.43 | 00:00:00 | | 2007-01-01 | 0 | 597.43 | 597.43 | 597.43 | 597.43 | 00:00:00 | | 2007-01-02 | 6,607,800 | 594.86 | 609.43 | 594.29 | 607.43 | 00:00:00 | | 2007-01-03 | 11,994,800 | 606.00 | 608.00 | 602.29 | 608.00 | 00:00:00 | | 2007-01-04 | 7,532,500 | 605.43 | 605.43 | 597.43 | 604.57 | 00:00:00 | | 2007-01-05 | 8,763,900 | 603.43 | 603.71 | 595.43 | 599.71 | 00:00:00 | | 2007-01-08 | 6,791,800 | 598.86 | 605.14 | 594.86 | 596.57 | 00:00:00 | | 2007-01-09 | 13,484,600 | 596.57 | 601.43 | 590.86 | 595.71 | 00:00:00 | | 2007-01-10 | 14,958,300 | 590.00 | 590.86 | 579.43 | 585.14 | 00:00:00 | | 2007-01-11 | 21,209,500 | 584.29 | 598.57 | 580.57 | 597.71 | 00:00:00 | | 2007-01-12 | 7,623,600 | 598.86 | 603.43 | 593.43 | 597.43 | 00:00:00 | | 2007-01-15 | 5,218,200 | 597.14 | 608.86 | 597.14 | 603.14 | 00:00:00 | | 2007-01-16 | 17,073,800 | 599.43 | 606.57 | 595.43 | 596.57 | 00:00:00 | | 2007-01-17 | 11,065,400 | 603.43 | 612.57 | 600.00 | 607.71 | 00:00:00 | | 2007-01-18 | 23,316,000 | 608.00 | 638.29 | 608.00 | 615.14 | 00:00:00 | | 2007-01-19 | 6,938,400 | 613.14 | 620.86 | 610.29 | 619.43 | 00:00:00 | | 2007-01-22 | 10,794,800 | 620.86 | 630.57 | 617.43 | 623.71 | 00:00:00 | | 2007-01-23 | 6,232,800 | 622.86 | 630.86 | 617.14 | 618.86 | 00:00:00 | | 2007-01-24 | 10,429,000 | 621.71 | 638.86 | 616.29 | 633.14 | 00:00:00 | | 2007-01-25 | 9,409,800 | 633.14 | 643.14 | 629.43 | 631.14 | 00:00:00 | | 2007-01-26 | 10,371,600 | 628.00 | 628.57 | 621.14 | 621.43 | 00:00:00 | | 2007-01-29 | 13,107,600 | 617.14 | 625.71 | 615.71 | 624.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
