|
 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 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-12 | 12,426,000 | 250.40 | 250.60 | 241.00 | 245.70 | 00:00:00 | | 2011-05-13 | 8,057,000 | 246.50 | 250.60 | 244.10 | 245.70 | 00:00:00 | | 2011-05-16 | 5,267,700 | 245.10 | 246.10 | 241.90 | 245.60 | 00:00:00 | | 2011-05-17 | 4,388,800 | 245.00 | 248.90 | 243.20 | 243.90 | 00:00:00 | | 2011-05-18 | 5,586,400 | 246.20 | 248.10 | 242.40 | 248.00 | 00:00:00 | | 2011-05-19 | 8,892,600 | 246.10 | 254.40 | 245.30 | 250.50 | 00:00:00 | | 2011-05-20 | 7,999,300 | 250.70 | 253.90 | 246.50 | 249.40 | 00:00:00 | | 2011-05-23 | 7,774,500 | 246.60 | 247.00 | 237.70 | 238.30 | 00:00:00 | | 2011-05-24 | 5,853,200 | 238.00 | 240.16 | 236.40 | 236.60 | 00:00:00 | | 2011-05-25 | 6,260,800 | 235.40 | 240.75 | 233.10 | 239.10 | 00:00:00 | | 2011-05-26 | 12,064,400 | 247.60 | 252.00 | 241.50 | 245.00 | 00:00:00 | | 2011-05-27 | 8,213,200 | 248.90 | 254.20 | 246.50 | 253.30 | 00:00:00 | | 2011-05-31 | 10,509,900 | 254.60 | 259.80 | 253.10 | 256.90 | 00:00:00 | | 2011-06-01 | 7,617,700 | 259.10 | 259.50 | 253.80 | 254.30 | 00:00:00 | | 2011-06-02 | 4,697,100 | 253.50 | 253.50 | 250.40 | 250.60 | 00:00:00 | | 2011-06-03 | 5,474,100 | 251.50 | 252.68 | 247.70 | 250.40 | 00:00:00 | | 2011-06-06 | 3,443,900 | 249.90 | 252.44 | 248.56 | 249.80 | 00:00:00 | | 2011-06-07 | 3,901,400 | 250.00 | 250.70 | 248.10 | 248.60 | 00:00:00 | | 2011-06-08 | 5,050,800 | 248.00 | 248.40 | 243.60 | 244.10 | 00:00:00 | | 2011-06-09 | 11,472,500 | 244.10 | 246.16 | 240.88 | 242.50 | 00:00:00 | | 2011-06-10 | 4,848,500 | 242.40 | 245.46 | 236.20 | 237.00 | 00:00:00 | | 2011-06-13 | 4,869,700 | 238.20 | 239.00 | 235.00 | 237.50 | 00:00:00 | | 2011-06-14 | 3,109,100 | 238.80 | 241.20 | 238.30 | 240.20 | 00:00:00 | | 2011-06-15 | 5,853,000 | 239.60 | 239.60 | 232.30 | 232.60 | 00:00:00 | | 2011-06-16 | 10,308,500 | 231.00 | 232.60 | 225.40 | 229.30 | 00:00:00 | | 2011-06-17 | 8,370,800 | 227.20 | 231.45 | 226.20 | 229.80 | 00:00:00 | | 2011-06-20 | 11,392,700 | 227.80 | 227.80 | 220.11 | 221.50 | 00:00:00 | | 2011-06-21 | 14,288,300 | 223.20 | 231.50 | 223.00 | 230.60 | 00:00:00 | | 2011-06-22 | 14,375,900 | 237.50 | 244.40 | 235.00 | 241.80 | 00:00:00 | | 2011-06-23 | 13,091,000 | 240.50 | 241.00 | 236.30 | 237.00 | 00:00:00 | | 2011-06-24 | 7,403,600 | 241.50 | 242.40 | 233.90 | 235.40 | 00:00:00 | | 2011-06-27 | 8,719,500 | 234.50 | 234.70 | 225.60 | 227.60 | 00:00:00 | | 2011-06-28 | 8,835,100 | 229.70 | 234.80 | 226.30 | 232.80 | 00:00:00 | | 2011-06-29 | 12,412,800 | 226.40 | 235.00 | 226.40 | 233.70 | 00:00:00 | | 2011-06-30 | 7,649,800 | 234.50 | 238.00 | 231.60 | 237.00 | 00:00:00 | | 2011-07-01 | 8,333,400 | 237.90 | 242.90 | 237.00 | 242.30 | 00:00:00 | | 2011-07-04 | 4,364,600 | 242.00 | 245.64 | 239.80 | 243.00 | 00:00:00 | | 2011-07-05 | 12,764,500 | 242.50 | 254.89 | 241.40 | 247.30 | 00:00:00 | | 2011-07-06 | 9,724,100 | 247.50 | 253.12 | 242.90 | 246.90 | 00:00:00 | | 2011-07-07 | 17,945,800 | 251.50 | 258.50 | 249.30 | 255.70 | 00:00:00 | | 2011-07-08 | 17,254,500 | 256.90 | 260.20 | 254.90 | 259.60 | 00:00:00 | | 2011-07-11 | 12,577,400 | 258.00 | 262.10 | 250.00 | 251.90 | 00:00:00 | | 2011-07-12 | 10,312,100 | 249.50 | 249.50 | 239.50 | 246.40 | 00:00:00 | | 2011-07-13 | 9,691,700 | 245.50 | 247.20 | 241.70 | 245.80 | 00:00:00 | | 2011-07-14 | 9,367,400 | 241.80 | 243.20 | 237.90 | 240.60 | 00:00:00 | | 2011-07-15 | 7,427,100 | 239.20 | 247.54 | 236.80 | 241.20 | 00:00:00 | | 2011-07-18 | 6,360,900 | 240.10 | 240.10 | 230.10 | 231.00 | 00:00:00 | | 2011-07-19 | 7,559,600 | 233.70 | 238.40 | 230.60 | 237.50 | 00:00:00 | | 2011-07-20 | 7,864,100 | 240.30 | 243.20 | 237.70 | 241.20 | 00:00:00 | | 2011-07-21 | 8,320,900 | 241.70 | 246.34 | 236.10 | 243.20 | 00:00:00 | | 2011-07-22 | 5,831,800 | 246.90 | 247.00 | 242.10 | 243.10 | 00:00:00 | | 2011-07-25 | 6,431,400 | 241.50 | 243.60 | 238.50 | 240.10 | 00:00:00 | | 2011-07-26 | 8,306,300 | 241.10 | 241.10 | 233.70 | 233.90 | 00:00:00 | | 2011-07-27 | 7,523,500 | 235.20 | 235.50 | 226.30 | 228.40 | 00:00:00 | | 2011-07-28 | 8,002,000 | 226.60 | 228.96 | 224.40 | 226.90 | 00:00:00 | | 2011-07-29 | 10,919,200 | 222.80 | 226.05 | 220.50 | 222.80 | 00:00:00 | | 2011-08-01 | 8,227,400 | 225.90 | 227.10 | 217.50 | 218.60 | 00:00:00 | | 2011-08-02 | 9,816,800 | 217.10 | 221.00 | 212.50 | 213.00 | 00:00:00 | | 2011-08-03 | 10,848,600 | 211.20 | 215.60 | 208.10 | 210.00 | 00:00:00 | | 2011-08-04 | 10,985,100 | 212.40 | 212.40 | 199.00 | 199.70 | 00:00:00 | | 2011-08-05 | 15,176,100 | 193.50 | 200.40 | 181.10 | 192.30 | 00:00:00 | | 2011-08-08 | 16,691,000 | 189.20 | 195.30 | 175.70 | 178.00 | 00:00:00 | | 2011-08-09 | 31,225,900 | 174.80 | 187.93 | 165.90 | 181.40 | 00:00:00 | | 2011-08-10 | 20,003,800 | 188.00 | 199.90 | 185.50 | 188.00 | 00:00:00 | | 2011-08-11 | 15,294,100 | 193.40 | 195.00 | 185.50 | 192.70 | 00:00:00 | | 2011-08-12 | 10,032,100 | 194.30 | 201.39 | 189.60 | 198.50 | 00:00:00 | | 2011-08-15 | 6,773,000 | 199.50 | 201.83 | 195.00 | 197.90 | 00:00:00 | | 2011-08-16 | 5,401,400 | 198.20 | 199.60 | 194.30 | 199.50 | 00:00:00 | | 2011-08-17 | 7,514,700 | 199.60 | 201.60 | 194.60 | 199.20 | 00:00:00 | | 2011-08-18 | 10,009,600 | 196.90 | 199.00 | 182.60 | 185.60 | 00:00:00 | | 2011-08-19 | 9,954,200 | 187.20 | 193.08 | 177.57 | 188.80 | 00:00:00 | | 2011-08-22 | 267,900 | 188.20 | 195.70 | 186.65 | 192.70 | 00:00:00 | | 2011-08-23 | 11,643,600 | 195.00 | 198.40 | 191.40 | 196.10 | 00:00:00 | | 2011-08-24 | 21,155,900 | 202.40 | 219.90 | 201.50 | 216.10 | 00:00:00 | | 2011-08-25 | 11,073,600 | 216.20 | 218.46 | 204.60 | 206.10 | 00:00:00 | | 2011-08-26 | 6,811,700 | 206.00 | 208.76 | 200.90 | 207.60 | 00:00:00 | | 2011-08-30 | 5,030,100 | 219.00 | 219.40 | 212.71 | 217.40 | 00:00:00 | | 2011-08-31 | 10,423,500 | 219.80 | 226.30 | 219.50 | 224.00 | 00:00:00 | | 2011-09-01 | 5,862,000 | 224.20 | 225.20 | 218.60 | 222.20 | 00:00:00 | | 2011-09-02 | 5,030,300 | 218.50 | 222.70 | 216.70 | 219.00 | 00:00:00 | | 2011-09-05 | 4,909,500 | 213.30 | 214.40 | 209.80 | 211.80 | 00:00:00 | | 2011-09-06 | 6,084,200 | 210.70 | 217.00 | 206.30 | 209.00 | 00:00:00 | | 2011-09-07 | 5,715,800 | 215.60 | 220.52 | 213.60 | 220.40 | 00:00:00 | | 2011-09-08 | 10,713,700 | 220.60 | 234.40 | 220.10 | 229.10 | 00:00:00 | | 2011-09-09 | 10,019,900 | 227.00 | 229.40 | 214.80 | 216.20 | 00:00:00 | | 2011-09-12 | 14,723,600 | 210.20 | 231.20 | 207.00 | 227.10 | 00:00:00 | | 2011-09-13 | 11,017,900 | 230.40 | 231.20 | 211.70 | 228.10 | 00:00:00 | | 2011-09-14 | 8,844,600 | 225.90 | 232.10 | 225.10 | 231.30 | 00:00:00 | | 2011-09-15 | 11,544,700 | 234.00 | 242.90 | 232.70 | 240.10 | 00:00:00 | | 2011-09-16 | 11,835,500 | 242.30 | 243.90 | 234.80 | 237.20 | 00:00:00 | | 2011-09-19 | 5,459,200 | 231.80 | 235.57 | 228.80 | 229.80 | 00:00:00 | | 2011-09-20 | 8,371,800 | 233.75 | 236.00 | 233.75 | 234.00 | 00:00:00 | | 2011-09-21 | 6,105,900 | 234.50 | 234.50 | 230.40 | 231.20 | 00:00:00 | | 2011-09-22 | 10,666,300 | 225.20 | 227.24 | 218.60 | 221.00 | 00:00:00 | | 2011-09-23 | 13,028,600 | 222.80 | 232.30 | 218.50 | 231.40 | 00:00:00 | | 2011-09-26 | 8,480,600 | 226.60 | 237.20 | 226.10 | 227.60 | 00:00:00 | | 2011-09-27 | 10,447,900 | 235.00 | 240.50 | 228.30 | 239.60 | 00:00:00 | | 2011-09-28 | 43,165,700 | 202.90 | 205.47 | 179.68 | 180.00 | 00:00:00 | | 2011-09-29 | 27,487,100 | 179.00 | 181.61 | 170.20 | 176.00 | 00:00:00 | | 2011-09-30 | 19,597,300 | 175.60 | 176.00 | 166.10 | 168.50 | 00:00:00 | | 2011-10-03 | 14,622,800 | 164.70 | 167.44 | 160.00 | 160.80 | 00:00:00 | | 2011-10-04 | 21,590,600 | 157.00 | 159.90 | 149.10 | 159.10 | 00:00:00 | | 2011-10-05 | 14,448,100 | 164.90 | 169.00 | 160.50 | 164.60 | 00:00:00 | | 2011-10-06 | 14,497,800 | 166.90 | 169.34 | 160.50 | 162.60 | 00:00:00 | | 2011-10-07 | 9,482,400 | 163.20 | 168.50 | 160.90 | 167.20 | 00:00:00 | | 2011-10-10 | 5,690,500 | 168.10 | 172.33 | 165.20 | 170.90 | 00:00:00 | | 2011-10-11 | 9,261,100 | 169.80 | 169.90 | 163.90 | 166.20 | 00:00:00 | | 2011-10-12 | 23,888,100 | 161.20 | 162.06 | 152.30 | 156.30 | 00:00:00 | | 2011-10-13 | 26,501,200 | 156.40 | 159.60 | 144.70 | 150.00 | 00:00:00 | | 2011-10-14 | 13,998,700 | 150.80 | 158.82 | 150.40 | 157.60 | 00:00:00 | | 2011-10-17 | 11,408,500 | 160.00 | 164.20 | 159.80 | 160.80 | 00:00:00 | | 2011-10-18 | 4,361,800 | 158.40 | 161.95 | 157.10 | 158.30 | 00:00:00 | | 2011-10-19 | 9,189,200 | 160.90 | 163.62 | 157.00 | 157.60 | 00:00:00 | | 2011-10-20 | 9,459,000 | 156.20 | 156.29 | 149.30 | 150.00 | 00:00:00 | | 2011-10-21 | 6,826,400 | 151.90 | 156.37 | 150.60 | 155.50 | 00:00:00 | | 2011-10-24 | 7,568,800 | 157.10 | 158.81 | 154.00 | 156.60 | 00:00:00 | | 2011-10-25 | 8,801,600 | 155.70 | 160.66 | 154.30 | 156.00 | 00:00:00 | | 2011-10-26 | 10,345,700 | 156.60 | 159.50 | 152.70 | 155.30 | 00:00:00 | | 2011-10-27 | 14,232,800 | 160.60 | 163.70 | 157.00 | 160.90 | 00:00:00 | | 2011-10-28 | 15,260,300 | 162.00 | 163.60 | 149.70 | 153.40 | 00:00:00 | | 2011-10-31 | 18,786,400 | 151.90 | 152.50 | 143.90 | 149.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
