|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-16 | 10,296,000 | 289.80 | 289.80 | 279.00 | 280.90 | 00:00:00 | | 2010-11-17 | 9,928,400 | 277.80 | 280.90 | 273.00 | 280.30 | 00:00:00 | | 2010-11-18 | 11,396,300 | 280.10 | 285.90 | 275.40 | 284.20 | 00:00:00 | | 2010-11-19 | 9,762,800 | 285.60 | 295.50 | 284.50 | 295.10 | 00:00:00 | | 2010-11-22 | 10,086,500 | 299.00 | 300.20 | 288.40 | 288.50 | 00:00:00 | | 2010-11-23 | 8,949,900 | 288.00 | 288.40 | 274.50 | 274.50 | 00:00:00 | | 2010-11-24 | 8,959,800 | 270.10 | 281.90 | 264.20 | 280.20 | 00:00:00 | | 2010-11-25 | 4,540,100 | 280.10 | 281.00 | 276.90 | 279.40 | 00:00:00 | | 2010-11-26 | 6,910,400 | 277.30 | 277.60 | 269.70 | 269.70 | 00:00:00 | | 2010-11-29 | 6,823,200 | 270.70 | 271.40 | 260.70 | 260.70 | 00:00:00 | | 2010-11-30 | 8,194,900 | 262.70 | 266.40 | 258.50 | 264.90 | 00:00:00 | | 2010-12-01 | 7,246,600 | 269.20 | 275.00 | 267.20 | 273.40 | 00:00:00 | | 2010-12-02 | 10,967,700 | 278.20 | 289.50 | 272.50 | 288.70 | 00:00:00 | | 2010-12-03 | 6,681,900 | 288.90 | 288.90 | 275.10 | 279.10 | 00:00:00 | | 2010-12-06 | 6,784,000 | 279.30 | 280.60 | 273.70 | 276.80 | 00:00:00 | | 2010-12-07 | 6,603,000 | 277.40 | 283.60 | 277.00 | 283.50 | 00:00:00 | | 2010-12-08 | 8,522,900 | 281.50 | 282.10 | 276.20 | 278.20 | 00:00:00 | | 2010-12-09 | 8,386,300 | 281.50 | 292.30 | 280.00 | 284.10 | 00:00:00 | | 2010-12-10 | 4,083,100 | 286.10 | 288.00 | 281.90 | 285.00 | 00:00:00 | | 2010-12-13 | 3,330,000 | 286.90 | 287.70 | 281.40 | 286.30 | 00:00:00 | | 2010-12-14 | 6,172,900 | 284.80 | 289.30 | 284.60 | 287.40 | 00:00:00 | | 2010-12-15 | 5,322,900 | 285.90 | 292.90 | 283.10 | 292.20 | 00:00:00 | | 2010-12-16 | 5,441,700 | 294.80 | 295.00 | 284.60 | 287.50 | 00:00:00 | | 2010-12-17 | 18,290,200 | 290.00 | 294.60 | 287.30 | 294.00 | 00:00:00 | | 2010-12-20 | 5,516,800 | 293.20 | 299.30 | 291.90 | 296.60 | 00:00:00 | | 2010-12-21 | 4,227,700 | 298.90 | 299.20 | 296.40 | 296.40 | 00:00:00 | | 2010-12-22 | 5,335,300 | 296.50 | 303.70 | 293.20 | 301.40 | 00:00:00 | | 2010-12-23 | 1,818,100 | 302.20 | 303.00 | 297.30 | 299.00 | 00:00:00 | | 2010-12-24 | 674,200 | 299.00 | 299.20 | 294.00 | 297.50 | 00:00:00 | | 2010-12-29 | 2,114,300 | 295.10 | 299.50 | 294.30 | 299.20 | 00:00:00 | | 2010-12-30 | 2,061,500 | 299.30 | 302.20 | 299.10 | 300.60 | 00:00:00 | | 2010-12-31 | 924,700 | 301.90 | 301.90 | 294.20 | 296.00 | 00:00:00 | | 2011-01-04 | 5,866,100 | 307.00 | 307.00 | 294.40 | 305.80 | 00:00:00 | | 2011-01-05 | 7,074,600 | 305.90 | 310.80 | 299.40 | 310.50 | 00:00:00 | | 2011-01-06 | 7,588,400 | 310.00 | 310.40 | 299.40 | 302.30 | 00:00:00 | | 2011-01-07 | 7,406,300 | 304.50 | 310.90 | 303.50 | 310.20 | 00:00:00 | | 2011-01-10 | 5,383,300 | 309.60 | 310.50 | 302.90 | 305.20 | 00:00:00 | | 2011-01-11 | 4,962,000 | 306.80 | 310.50 | 304.80 | 308.70 | 00:00:00 | | 2011-01-12 | 12,034,700 | 308.20 | 308.60 | 301.90 | 305.88 | 00:00:00 | | 2011-01-13 | 5,112,800 | 303.40 | 307.00 | 301.30 | 305.50 | 00:00:00 | | 2011-01-14 | 3,065,400 | 304.80 | 309.50 | 304.60 | 308.30 | 00:00:00 | | 2011-01-17 | 4,076,000 | 307.00 | 307.30 | 301.00 | 303.80 | 00:00:00 | | 2011-01-18 | 4,033,900 | 303.50 | 311.30 | 303.30 | 307.80 | 00:00:00 | | 2011-01-19 | 5,407,600 | 308.70 | 310.10 | 301.00 | 301.30 | 00:00:00 | | 2011-01-20 | 11,903,000 | 301.30 | 301.70 | 287.00 | 294.10 | 00:00:00 | | 2011-01-21 | 8,704,900 | 293.30 | 297.10 | 281.30 | 282.00 | 00:00:00 | | 2011-01-24 | 5,960,700 | 282.80 | 286.20 | 278.40 | 284.90 | 00:00:00 | | 2011-01-25 | 5,906,300 | 286.10 | 286.40 | 276.00 | 277.90 | 00:00:00 | | 2011-01-26 | 4,094,700 | 281.40 | 286.50 | 279.50 | 283.70 | 00:00:00 | | 2011-01-27 | 7,435,500 | 285.50 | 294.30 | 284.50 | 291.90 | 00:00:00 | | 2011-01-28 | 8,340,100 | 291.00 | 297.00 | 289.20 | 296.50 | 00:00:00 | | 2011-01-31 | 7,375,000 | 295.50 | 296.40 | 289.90 | 294.20 | 00:00:00 | | 2011-02-01 | 5,157,600 | 297.60 | 302.90 | 293.30 | 302.90 | 00:00:00 | | 2011-02-02 | 6,345,500 | 304.50 | 306.00 | 300.30 | 303.40 | 00:00:00 | | 2011-02-03 | 4,791,900 | 302.00 | 302.10 | 296.90 | 299.60 | 00:00:00 | | 2011-02-04 | 4,752,400 | 299.30 | 303.40 | 293.30 | 303.40 | 00:00:00 | | 2011-02-07 | 6,657,700 | 304.20 | 311.20 | 303.00 | 311.00 | 00:00:00 | | 2011-02-08 | 7,065,400 | 311.20 | 315.50 | 307.20 | 309.00 | 00:00:00 | | 2011-02-09 | 5,917,900 | 310.50 | 313.60 | 303.40 | 304.60 | 00:00:00 | | 2011-02-10 | 3,776,100 | 303.50 | 307.60 | 300.50 | 307.40 | 00:00:00 | | 2011-02-11 | 5,230,900 | 306.80 | 309.90 | 303.50 | 309.00 | 00:00:00 | | 2011-02-14 | 2,652,900 | 307.80 | 307.80 | 304.90 | 308.10 | 00:00:00 | | 2011-02-15 | 4,293,600 | 307.00 | 309.50 | 304.80 | 305.00 | 00:00:00 | | 2011-02-16 | 4,424,700 | 306.60 | 307.70 | 302.00 | 305.50 | 00:00:00 | | 2011-02-17 | 5,469,800 | 306.50 | 309.80 | 302.90 | 309.00 | 00:00:00 | | 2011-02-18 | 5,280,700 | 308.60 | 309.50 | 301.60 | 304.20 | 00:00:00 | | 2011-02-21 | 4,935,100 | 303.10 | 303.54 | 294.70 | 294.70 | 00:00:00 | | 2011-02-22 | 7,236,200 | 293.20 | 294.50 | 284.70 | 289.20 | 00:00:00 | | 2011-02-23 | 5,613,200 | 287.20 | 288.90 | 284.40 | 286.50 | 00:00:00 | | 2011-02-24 | 850,781,800 | 285.70 | 285.70 | 278.60 | 280.90 | 00:00:00 | | 2011-02-25 | 1,247,563,000 | 284.20 | 288.70 | 283.00 | 288.70 | 00:00:00 | | 2011-02-28 | 11,374,200 | 287.00 | 290.90 | 286.60 | 287.30 | 00:00:00 | | 2011-03-01 | 9,292,400 | 288.80 | 291.60 | 281.70 | 282.90 | 00:00:00 | | 2011-03-02 | 11,406,500 | 281.40 | 284.60 | 277.90 | 283.40 | 00:00:00 | | 2011-03-03 | 3,886,400 | 284.90 | 285.03 | 280.60 | 282.50 | 00:00:00 | | 2011-03-04 | 6,892,100 | 282.50 | 287.00 | 276.90 | 278.00 | 00:00:00 | | 2011-03-07 | 6,125,100 | 276.60 | 284.60 | 276.60 | 280.50 | 00:00:00 | | 2011-03-08 | 647,400 | 281.80 | 284.40 | 279.00 | 284.40 | 00:00:00 | | 2011-03-09 | 5,393,000 | 284.00 | 285.10 | 280.30 | 280.80 | 00:00:00 | | 2011-03-10 | 5,281,200 | 279.20 | 280.00 | 270.90 | 272.00 | 00:00:00 | | 2011-03-11 | 5,648,200 | 270.00 | 271.32 | 264.32 | 266.50 | 00:00:00 | | 2011-03-14 | 5,889,700 | 264.60 | 266.60 | 262.50 | 264.40 | 00:00:00 | | 2011-03-15 | 10,494,500 | 257.10 | 260.96 | 254.10 | 258.60 | 00:00:00 | | 2011-03-16 | 7,209,900 | 259.10 | 259.90 | 249.10 | 249.50 | 00:00:00 | | 2011-03-17 | 10,014,800 | 251.00 | 252.10 | 242.80 | 244.20 | 00:00:00 | | 2011-03-18 | 19,975,500 | 246.00 | 250.30 | 244.30 | 245.10 | 00:00:00 | | 2011-03-21 | 12,139,400 | 247.90 | 252.55 | 245.50 | 245.50 | 00:00:00 | | 2011-03-22 | 11,550,100 | 247.90 | 249.94 | 241.40 | 242.80 | 00:00:00 | | 2011-03-23 | 8,085,500 | 241.00 | 247.50 | 241.00 | 247.50 | 00:00:00 | | 2011-03-24 | 13,930,300 | 247.10 | 253.70 | 247.00 | 253.00 | 00:00:00 | | 2011-03-25 | 7,494,200 | 254.80 | 255.30 | 250.00 | 250.00 | 00:00:00 | | 2011-03-28 | 7,739,800 | 248.90 | 251.50 | 244.50 | 244.50 | 00:00:00 | | 2011-03-29 | 12,556,800 | 244.80 | 250.20 | 242.80 | 246.20 | 00:00:00 | | 2011-03-30 | 15,479,500 | 249.90 | 250.00 | 245.31 | 247.30 | 00:00:00 | | 2011-03-31 | 11,604,800 | 250.00 | 250.00 | 245.80 | 245.90 | 00:00:00 | | 2011-04-01 | 7,186,200 | 248.00 | 253.87 | 246.50 | 253.10 | 00:00:00 | | 2011-04-04 | 7,696,900 | 252.60 | 252.60 | 242.90 | 243.70 | 00:00:00 | | 2011-04-05 | 10,296,200 | 244.00 | 249.90 | 243.00 | 248.50 | 00:00:00 | | 2011-04-06 | 8,076,000 | 249.50 | 250.90 | 247.20 | 247.50 | 00:00:00 | | 2011-04-07 | 9,353,700 | 248.40 | 248.60 | 241.80 | 241.90 | 00:00:00 | | 2011-04-08 | 7,209,100 | 242.40 | 245.34 | 241.10 | 242.20 | 00:00:00 | | 2011-04-11 | 7,914,100 | 241.30 | 244.60 | 240.10 | 243.20 | 00:00:00 | | 2011-04-12 | 5,283,200 | 242.90 | 243.10 | 239.50 | 239.90 | 00:00:00 | | 2011-04-13 | 10,393,800 | 240.50 | 244.30 | 238.70 | 242.90 | 00:00:00 | | 2011-04-14 | 6,475,800 | 241.60 | 244.70 | 240.39 | 240.40 | 00:00:00 | | 2011-04-15 | 11,968,500 | 242.50 | 251.60 | 242.10 | 250.60 | 00:00:00 | | 2011-04-18 | 7,831,100 | 251.20 | 251.20 | 239.30 | 239.70 | 00:00:00 | | 2011-04-19 | 4,757,700 | 240.40 | 242.30 | 238.40 | 238.80 | 00:00:00 | | 2011-04-20 | 5,815,100 | 241.00 | 244.50 | 240.50 | 242.80 | 00:00:00 | | 2011-04-21 | 4,443,400 | 244.90 | 245.10 | 240.81 | 244.30 | 00:00:00 | | 2011-04-26 | 3,692,600 | 244.30 | 248.50 | 243.39 | 248.00 | 00:00:00 | | 2011-04-27 | 5,077,100 | 248.40 | 251.30 | 247.60 | 248.80 | 00:00:00 | | 2011-04-28 | 8,915,100 | 251.20 | 254.57 | 249.20 | 249.70 | 00:00:00 | | 2011-05-03 | 27,192,800 | 260.00 | 261.90 | 256.00 | 258.00 | 00:00:00 | | 2011-05-04 | 15,659,400 | 258.80 | 264.60 | 257.00 | 258.70 | 00:00:00 | | 2011-05-05 | 20,468,600 | 262.00 | 265.00 | 252.30 | 253.20 | 00:00:00 | | 2011-05-06 | 12,600,300 | 252.70 | 260.12 | 244.20 | 247.40 | 00:00:00 | | 2011-05-09 | 6,397,800 | 245.60 | 247.00 | 243.90 | 246.00 | 00:00:00 | | 2011-05-10 | 5,034,100 | 246.60 | 249.50 | 245.10 | 248.70 | 00:00:00 | | 2011-05-11 | 8,208,000 | 249.90 | 255.70 | 247.70 | 252.70 | 00:00:00 | | 2011-05-12 | 12,426,000 | 250.40 | 250.60 | 241.00 | 245.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
