|
 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 | | 2011-10-31 | 18,786,400 | 151.90 | 152.50 | 143.90 | 149.90 | 00:00:00 | | 2011-11-01 | 16,282,000 | 144.70 | 146.20 | 132.90 | 136.00 | 00:00:00 | | 2011-11-02 | 10,105,300 | 139.80 | 143.21 | 138.00 | 141.30 | 00:00:00 | | 2011-11-03 | 18,606,900 | 145.40 | 151.10 | 143.70 | 144.70 | 00:00:00 | | 2011-11-04 | 14,740,800 | 148.50 | 148.50 | 139.80 | 140.00 | 00:00:00 | | 2011-11-07 | 8,853,800 | 140.00 | 142.97 | 137.60 | 141.30 | 00:00:00 | | 2011-11-08 | 11,542,700 | 141.30 | 148.40 | 141.00 | 145.70 | 00:00:00 | | 2011-11-09 | 12,725,500 | 147.50 | 149.20 | 141.47 | 143.10 | 00:00:00 | | 2011-11-10 | 9,249,000 | 139.20 | 147.82 | 138.90 | 143.30 | 00:00:00 | | 2011-11-11 | 6,860,000 | 144.20 | 149.70 | 143.20 | 149.20 | 00:00:00 | | 2011-11-14 | 7,395,600 | 150.70 | 151.10 | 145.40 | 146.10 | 00:00:00 | | 2011-11-15 | 8,654,800 | 145.10 | 146.30 | 142.30 | 144.40 | 00:00:00 | | 2011-11-16 | 8,298,300 | 144.00 | 147.10 | 142.40 | 143.20 | 00:00:00 | | 2011-11-17 | 13,797,800 | 142.20 | 142.75 | 138.80 | 140.60 | 00:00:00 | | 2011-11-18 | 6,790,700 | 138.90 | 142.70 | 138.10 | 140.80 | 00:00:00 | | 2011-11-21 | 10,349,800 | 140.00 | 140.00 | 135.70 | 137.00 | 00:00:00 | | 2011-11-22 | 9,222,400 | 137.50 | 139.90 | 136.33 | 137.40 | 00:00:00 | | 2011-11-23 | 17,321,500 | 131.10 | 134.40 | 123.50 | 123.60 | 00:00:00 | | 2011-11-24 | 12,720,100 | 124.40 | 126.66 | 123.00 | 125.80 | 00:00:00 | | 2011-11-25 | 6,039,600 | 126.00 | 127.10 | 121.70 | 125.20 | 00:00:00 | | 2011-11-28 | 10,088,900 | 127.00 | 133.09 | 126.20 | 132.20 | 00:00:00 | | 2011-11-29 | 8,663,500 | 132.80 | 143.00 | 132.30 | 138.00 | 00:00:00 | | 2011-11-30 | 19,917,700 | 136.10 | 145.90 | 135.40 | 141.90 | 00:00:00 | | 2011-12-01 | 10,809,100 | 142.70 | 142.89 | 139.00 | 139.60 | 00:00:00 | | 2011-12-02 | 9,590,100 | 141.50 | 143.50 | 140.30 | 142.40 | 00:00:00 | | 2011-12-05 | 7,527,000 | 144.10 | 146.70 | 143.10 | 146.40 | 00:00:00 | | 2011-12-06 | 6,736,900 | 144.90 | 146.87 | 143.10 | 143.20 | 00:00:00 | | 2011-12-07 | 7,739,100 | 145.40 | 145.56 | 137.80 | 139.80 | 00:00:00 | | 2011-12-08 | 7,932,800 | 141.50 | 141.80 | 134.49 | 135.20 | 00:00:00 | | 2011-12-09 | 8,127,500 | 133.30 | 136.22 | 132.60 | 134.80 | 00:00:00 | | 2011-12-12 | 5,865,800 | 134.70 | 135.39 | 130.00 | 130.20 | 00:00:00 | | 2011-12-13 | 13,464,800 | 130.90 | 136.20 | 129.46 | 134.30 | 00:00:00 | | 2011-12-14 | 6,611,300 | 133.30 | 134.90 | 129.50 | 130.00 | 00:00:00 | | 2011-12-15 | 10,815,900 | 131.00 | 134.00 | 129.00 | 133.50 | 00:00:00 | | 2011-12-16 | 17,335,500 | 132.00 | 132.66 | 127.60 | 127.60 | 00:00:00 | | 2011-12-19 | 11,379,300 | 127.50 | 127.60 | 122.99 | 123.80 | 00:00:00 | | 2011-12-20 | 11,926,000 | 124.50 | 129.20 | 122.10 | 128.20 | 00:00:00 | | 2011-12-21 | 8,722,700 | 129.90 | 132.80 | 125.50 | 125.90 | 00:00:00 | | 2011-12-22 | 9,982,800 | 126.10 | 126.95 | 122.90 | 125.40 | 00:00:00 | | 2011-12-23 | 2,691,900 | 126.90 | 127.90 | 124.40 | 127.90 | 00:00:00 | | 2011-12-28 | 4,593,700 | 128.50 | 129.95 | 125.40 | 126.50 | 00:00:00 | | 2011-12-29 | 3,311,500 | 126.20 | 128.10 | 125.80 | 128.10 | 00:00:00 | | 2011-12-30 | 1,374,300 | 128.50 | 130.54 | 125.30 | 125.70 | 00:00:00 | | 2012-01-03 | 7,758,100 | 130.30 | 130.30 | 127.37 | 128.30 | 00:00:00 | | 2012-01-04 | 10,276,600 | 129.30 | 130.30 | 125.70 | 127.10 | 00:00:00 | | 2012-01-05 | 9,169,800 | 127.10 | 128.60 | 121.70 | 123.00 | 00:00:00 | | 2012-01-06 | 22,827,500 | 123.20 | 123.70 | 110.80 | 112.70 | 00:00:00 | | 2012-01-09 | 15,864,300 | 113.70 | 113.80 | 106.80 | 107.30 | 00:00:00 | | 2012-01-10 | 12,747,700 | 108.50 | 109.72 | 107.60 | 108.30 | 00:00:00 | | 2012-01-11 | 17,829,200 | 109.10 | 109.67 | 103.10 | 104.50 | 00:00:00 | | 2012-01-12 | 19,251,500 | 105.10 | 111.74 | 104.23 | 106.70 | 00:00:00 | | 2012-01-13 | 10,998,700 | 108.20 | 109.70 | 105.80 | 107.00 | 00:00:00 | | 2012-01-16 | 10,292,200 | 106.60 | 110.84 | 105.60 | 110.30 | 00:00:00 | | 2012-01-17 | 15,732,500 | 112.60 | 113.63 | 106.70 | 107.10 | 00:00:00 | | 2012-01-18 | 21,139,400 | 114.00 | 115.10 | 110.80 | 114.40 | 00:00:00 | | 2012-01-19 | 21,628,300 | 115.00 | 120.40 | 113.70 | 119.50 | 00:00:00 | | 2012-01-20 | 18,033,000 | 119.70 | 123.50 | 119.00 | 121.20 | 00:00:00 | | 2012-01-23 | 10,638,100 | 122.30 | 122.61 | 118.99 | 119.10 | 00:00:00 | | 2012-01-24 | 9,354,700 | 118.50 | 119.20 | 116.30 | 119.00 | 00:00:00 | | 2012-01-25 | 9,259,200 | 118.00 | 120.50 | 116.80 | 118.00 | 00:00:00 | | 2012-01-26 | 6,950,500 | 118.70 | 119.90 | 117.80 | 118.30 | 00:00:00 | | 2012-01-27 | 6,803,700 | 121.10 | 121.20 | 116.50 | 118.40 | 00:00:00 | | 2012-01-30 | 5,905,700 | 118.10 | 118.70 | 114.82 | 115.30 | 00:00:00 | | 2012-01-31 | 10,171,600 | 116.80 | 117.18 | 114.00 | 115.70 | 00:00:00 | | 2012-02-01 | 14,097,900 | 115.90 | 121.80 | 115.50 | 121.70 | 00:00:00 | | 2012-02-02 | 11,013,300 | 122.70 | 127.10 | 121.70 | 126.80 | 00:00:00 | | 2012-02-03 | 27,764,200 | 127.20 | 138.70 | 126.10 | 136.70 | 00:00:00 | | 2012-02-06 | 17,713,700 | 135.90 | 140.44 | 133.20 | 137.00 | 00:00:00 | | 2012-02-07 | 8,063,000 | 137.50 | 137.60 | 132.90 | 135.10 | 00:00:00 | | 2012-02-08 | 9,995,700 | 136.00 | 138.65 | 135.02 | 137.00 | 00:00:00 | | 2012-02-09 | 6,547,600 | 137.10 | 139.00 | 136.40 | 137.50 | 00:00:00 | | 2012-02-10 | 12,116,300 | 136.90 | 136.90 | 128.91 | 130.30 | 00:00:00 | | 2012-02-13 | 8,093,600 | 132.20 | 136.30 | 130.10 | 131.20 | 00:00:00 | | 2012-02-14 | 12,363,900 | 130.90 | 134.90 | 130.70 | 132.30 | 00:00:00 | | 2012-02-15 | 10,113,700 | 133.60 | 135.50 | 131.80 | 134.20 | 00:00:00 | | 2012-02-16 | 5,434,600 | 132.80 | 132.80 | 129.96 | 132.00 | 00:00:00 | | 2012-02-17 | 8,562,500 | 134.10 | 137.28 | 132.90 | 133.50 | 00:00:00 | | 2012-02-20 | 6,894,300 | 134.90 | 137.50 | 133.95 | 136.10 | 00:00:00 | | 2012-02-21 | 7,735,200 | 136.10 | 136.80 | 133.40 | 134.80 | 00:00:00 | | 2012-02-22 | 8,125,400 | 135.10 | 135.20 | 131.30 | 131.70 | 00:00:00 | | 2012-02-23 | 10,846,800 | 131.10 | 131.89 | 127.50 | 129.00 | 00:00:00 | | 2012-02-24 | 15,506,000 | 132.70 | 135.30 | 130.00 | 134.40 | 00:00:00 | | 2012-02-27 | 6,808,700 | 134.00 | 134.73 | 131.90 | 133.60 | 00:00:00 | | 2012-02-28 | 8,810,300 | 134.20 | 135.70 | 131.30 | 133.90 | 00:00:00 | | 2012-02-29 | 10,517,800 | 133.30 | 134.74 | 130.40 | 130.90 | 00:00:00 | | 2012-03-01 | 36,496,000 | 132.50 | 147.93 | 131.60 | 147.50 | 00:00:00 | | 2012-03-02 | 20,294,100 | 147.90 | 152.91 | 147.10 | 152.50 | 00:00:00 | | 2012-03-05 | 14,615,400 | 151.00 | 152.00 | 147.40 | 148.40 | 00:00:00 | | 2012-03-06 | 16,353,800 | 147.40 | 149.10 | 144.70 | 145.80 | 00:00:00 | | 2012-03-07 | 10,669,900 | 146.50 | 148.18 | 145.00 | 146.10 | 00:00:00 | | 2012-03-08 | 17,374,300 | 148.20 | 148.20 | 139.40 | 141.80 | 00:00:00 | | 2012-03-09 | 14,529,800 | 143.40 | 144.00 | 138.90 | 139.80 | 00:00:00 | | 2012-03-12 | 12,791,200 | 139.30 | 140.10 | 135.50 | 137.50 | 00:00:00 | | 2012-03-13 | 9,535,900 | 138.80 | 140.50 | 137.10 | 139.50 | 00:00:00 | | 2012-03-14 | 12,884,800 | 140.50 | 145.20 | 140.50 | 142.30 | 00:00:00 | | 2012-03-15 | 9,467,500 | 143.00 | 144.35 | 141.50 | 143.00 | 00:00:00 | | 2012-03-16 | 17,436,200 | 142.50 | 145.06 | 140.70 | 145.00 | 00:00:00 | | 2012-03-19 | 13,009,600 | 145.50 | 145.50 | 142.70 | 144.00 | 00:00:00 | | 2012-03-20 | 7,042,600 | 143.80 | 144.00 | 140.50 | 141.10 | 00:00:00 | | 2012-03-21 | 7,804,200 | 141.90 | 142.70 | 137.40 | 138.50 | 00:00:00 | | 2012-03-23 | 7,665,300 | 135.30 | 136.51 | 133.30 | 134.50 | 00:00:00 | | 2012-03-26 | 7,560,800 | 136.30 | 136.50 | 132.50 | 133.50 | 00:00:00 | | 2012-03-27 | 10,785,400 | 135.00 | 139.74 | 134.10 | 135.20 | 00:00:00 | | 2012-03-28 | 9,284,100 | 135.00 | 136.40 | 132.80 | 133.30 | 00:00:00 | | 2012-03-29 | 6,853,600 | 133.80 | 134.40 | 129.00 | 130.00 | 00:00:00 | | 2012-03-30 | 11,661,000 | 130.20 | 135.46 | 130.20 | 134.80 | 00:00:00 | | 2012-04-02 | 11,121,800 | 135.90 | 136.90 | 131.10 | 133.30 | 00:00:00 | | 2012-04-03 | 9,199,100 | 133.80 | 135.40 | 130.00 | 130.10 | 00:00:00 | | 2012-04-04 | 12,421,700 | 129.60 | 129.90 | 122.50 | 122.80 | 00:00:00 | | 2012-04-05 | 17,421,400 | 123.30 | 124.20 | 116.70 | 119.70 | 00:00:00 | | 2012-04-10 | 15,954,800 | 118.00 | 118.70 | 113.60 | 113.60 | 00:00:00 | | 2012-04-11 | 13,197,800 | 112.50 | 116.70 | 111.70 | 115.70 | 00:00:00 | | 2012-04-12 | 13,434,500 | 116.30 | 116.72 | 111.80 | 115.40 | 00:00:00 | | 2012-04-13 | 13,030,000 | 115.20 | 115.80 | 109.80 | 110.00 | 00:00:00 | | 2012-04-16 | 16,542,500 | 109.20 | 110.43 | 104.80 | 105.10 | 00:00:00 | | 2012-04-17 | 11,692,300 | 105.10 | 107.82 | 104.60 | 107.50 | 00:00:00 | | 2012-04-18 | 30,782,300 | 107.80 | 108.59 | 99.60 | 99.60 | 00:00:00 | | 2012-04-19 | 68,486,600 | 101.00 | 101.91 | 92.75 | 94.09 | 00:00:00 | | 2012-04-20 | 33,582,500 | 94.80 | 97.87 | 93.00 | 95.70 | 00:00:00 | | 2012-04-23 | 23,622,000 | 95.30 | 96.05 | 91.79 | 92.55 | 00:00:00 | | 2012-04-24 | 28,658,600 | 94.15 | 97.87 | 94.15 | 97.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
