|
 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 | | 2012-04-24 | 28,658,600 | 94.15 | 97.87 | 94.15 | 97.00 | 00:00:00 | | 2012-04-25 | 28,980,900 | 93.60 | 97.93 | 93.00 | 95.20 | 00:00:00 | | 2012-04-26 | 19,084,600 | 95.50 | 97.00 | 93.25 | 93.75 | 00:00:00 | | 2012-04-27 | 43,117,900 | 94.25 | 107.71 | 93.60 | 107.00 | 00:00:00 | | 2012-04-30 | 33,893,000 | 106.40 | 108.14 | 100.40 | 103.50 | 00:00:00 | | 2012-05-01 | 23,522,800 | 103.50 | 103.70 | 94.89 | 97.92 | 00:00:00 | | 2012-05-02 | 23,531,100 | 99.00 | 99.14 | 93.52 | 94.75 | 00:00:00 | | 2012-05-03 | 17,880,500 | 95.00 | 96.54 | 92.80 | 93.45 | 00:00:00 | | 2012-05-04 | 28,819,000 | 93.60 | 93.62 | 87.65 | 88.75 | 00:00:00 | | 2012-05-08 | 32,389,200 | 89.80 | 89.95 | 82.40 | 82.45 | 00:00:00 | | 2012-05-09 | 22,160,600 | 83.65 | 84.75 | 81.96 | 84.40 | 00:00:00 | | 2012-05-10 | 20,772,100 | 84.95 | 86.75 | 82.80 | 85.95 | 00:00:00 | | 2012-05-11 | 43,419,600 | 85.85 | 89.79 | 85.70 | 87.90 | 00:00:00 | | 2012-05-14 | 19,226,100 | 87.00 | 87.00 | 82.10 | 83.00 | 00:00:00 | | 2012-05-16 | 25,877,200 | 79.00 | 83.75 | 77.28 | 81.90 | 00:00:00 | | 2012-05-17 | 19,726,300 | 81.50 | 82.69 | 77.60 | 78.55 | 00:00:00 | | 2012-05-18 | 19,213,300 | 77.15 | 78.76 | 75.30 | 75.30 | 00:00:00 | | 2012-05-21 | 23,812,200 | 76.00 | 81.07 | 76.00 | 78.80 | 00:00:00 | | 2012-05-22 | 17,275,200 | 78.00 | 78.78 | 76.45 | 77.65 | 00:00:00 | | 2012-05-23 | 27,726,700 | 76.05 | 76.40 | 72.35 | 73.10 | 00:00:00 | | 2012-05-24 | 27,908,500 | 74.00 | 74.65 | 72.15 | 72.70 | 00:00:00 | | 2012-05-25 | 13,432,800 | 72.50 | 74.61 | 72.40 | 73.25 | 00:00:00 | | 2012-05-28 | 5,325,300 | 74.05 | 74.68 | 72.95 | 73.05 | 00:00:00 | | 2012-05-29 | 15,007,500 | 73.80 | 74.65 | 72.10 | 74.25 | 00:00:00 | | 2012-05-30 | 16,636,900 | 73.70 | 75.80 | 71.55 | 71.70 | 00:00:00 | | 2012-05-31 | 15,318,200 | 71.85 | 74.08 | 71.35 | 72.90 | 00:00:00 | | 2012-06-01 | 25,558,100 | 73.10 | 78.55 | 73.10 | 75.50 | 00:00:00 | | 2012-06-06 | 31,050,500 | 77.70 | 83.10 | 77.70 | 80.85 | 00:00:00 | | 2012-06-07 | 19,309,400 | 80.85 | 82.50 | 78.85 | 80.25 | 00:00:00 | | 2012-06-08 | 15,481,700 | 79.10 | 80.18 | 77.97 | 79.85 | 00:00:00 | | 2012-06-11 | 14,742,200 | 81.65 | 83.00 | 76.30 | 76.70 | 00:00:00 | | 2012-06-12 | 12,739,700 | 77.05 | 77.05 | 73.10 | 74.50 | 00:00:00 | | 2012-06-13 | 21,124,500 | 74.60 | 75.46 | 70.90 | 72.00 | 00:00:00 | | 2012-06-14 | 26,943,000 | 71.95 | 71.95 | 68.00 | 69.15 | 00:00:00 | | 2012-06-15 | 70,130,100 | 69.70 | 72.90 | 69.62 | 72.80 | 00:00:00 | | 2012-06-18 | 14,352,200 | 73.80 | 75.10 | 71.80 | 74.40 | 00:00:00 | | 2012-06-19 | 18,010,800 | 74.15 | 74.69 | 71.80 | 73.10 | 00:00:00 | | 2012-06-20 | 27,440,600 | 73.30 | 78.11 | 73.10 | 77.85 | 00:00:00 | | 2012-06-21 | 15,099,200 | 77.35 | 77.40 | 74.20 | 76.25 | 00:00:00 | | 2012-06-22 | 8,477,100 | 74.75 | 76.78 | 74.28 | 76.50 | 00:00:00 | | 2012-06-25 | 10,594,500 | 75.30 | 76.95 | 74.75 | 74.85 | 00:00:00 | | 2012-06-26 | 12,676,400 | 74.30 | 75.55 | 71.25 | 72.00 | 00:00:00 | | 2012-06-27 | 9,766,500 | 73.25 | 74.65 | 72.50 | 73.35 | 00:00:00 | | 2012-06-28 | 7,561,300 | 72.60 | 73.70 | 71.15 | 72.40 | 00:00:00 | | 2012-06-29 | 12,302,400 | 75.25 | 76.45 | 73.55 | 76.15 | 00:00:00 | | 2012-07-02 | 11,726,000 | 76.60 | 76.90 | 74.25 | 74.45 | 00:00:00 | | 2012-07-03 | 21,736,900 | 72.00 | 73.64 | 70.55 | 70.85 | 00:00:00 | | 2012-07-04 | 24,395,000 | 70.00 | 70.35 | 66.46 | 67.55 | 00:00:00 | | 2012-07-05 | 23,839,400 | 67.20 | 67.88 | 62.50 | 63.25 | 00:00:00 | | 2012-07-06 | 21,074,500 | 62.50 | 64.50 | 61.10 | 63.65 | 00:00:00 | | 2012-07-09 | 21,212,700 | 63.65 | 64.73 | 63.30 | 64.35 | 00:00:00 | | 2012-07-10 | 18,770,700 | 64.35 | 68.19 | 64.10 | 65.45 | 00:00:00 | | 2012-07-11 | 9,863,800 | 65.30 | 66.15 | 63.85 | 64.10 | 00:00:00 | | 2012-07-12 | 16,449,300 | 63.75 | 64.85 | 63.20 | 64.49 | 00:00:00 | | 2012-07-13 | 18,809,900 | 65.30 | 68.10 | 64.00 | 68.05 | 00:00:00 | | 2012-07-16 | 8,903,500 | 68.10 | 68.77 | 67.40 | 68.10 | 00:00:00 | | 2012-07-17 | 9,657,200 | 68.45 | 69.30 | 67.95 | 68.60 | 00:00:00 | | 2012-07-18 | 6,729,900 | 69.30 | 69.63 | 68.19 | 69.15 | 00:00:00 | | 2012-07-19 | 9,751,600 | 68.85 | 70.55 | 68.10 | 70.45 | 00:00:00 | | 2012-07-20 | 10,802,400 | 70.50 | 70.62 | 68.20 | 69.45 | 00:00:00 | | 2012-07-23 | 9,052,100 | 68.50 | 69.57 | 67.30 | 69.00 | 00:00:00 | | 2012-07-24 | 49,585,900 | 74.00 | 77.45 | 71.40 | 72.00 | 00:00:00 | | 2012-07-25 | 21,832,500 | 71.30 | 79.00 | 71.30 | 78.10 | 00:00:00 | | 2012-07-26 | 29,597,700 | 79.00 | 82.65 | 78.60 | 81.20 | 00:00:00 | | 2012-07-27 | 16,581,900 | 82.10 | 82.16 | 77.92 | 81.50 | 00:00:00 | | 2012-07-30 | 15,263,200 | 82.70 | 82.90 | 81.60 | 82.55 | 00:00:00 | | 2012-07-31 | 19,886,900 | 82.50 | 82.85 | 79.40 | 79.65 | 00:00:00 | | 2012-08-01 | 11,820,300 | 79.35 | 82.45 | 79.10 | 82.00 | 00:00:00 | | 2012-08-02 | 10,517,700 | 81.30 | 82.35 | 79.80 | 80.70 | 00:00:00 | | 2012-08-03 | 8,039,400 | 80.85 | 82.25 | 80.18 | 81.70 | 00:00:00 | | 2012-08-06 | 10,989,300 | 81.50 | 85.07 | 81.50 | 84.70 | 00:00:00 | | 2012-08-07 | 10,439,800 | 84.55 | 85.20 | 83.11 | 85.20 | 00:00:00 | | 2012-08-08 | 5,989,600 | 84.60 | 85.80 | 83.55 | 85.10 | 00:00:00 | | 2012-08-09 | 10,597,400 | 85.35 | 85.78 | 82.65 | 83.85 | 00:00:00 | | 2012-08-10 | 5,733,400 | 83.95 | 84.45 | 82.74 | 83.95 | 00:00:00 | | 2012-08-14 | 11,553,100 | 85.00 | 86.33 | 84.45 | 86.05 | 00:00:00 | | 2012-08-15 | 15,027,400 | 80.60 | 81.86 | 79.00 | 79.40 | 00:00:00 | | 2012-08-16 | 7,114,600 | 79.15 | 81.21 | 78.85 | 80.05 | 00:00:00 | | 2012-08-17 | 6,694,700 | 80.10 | 82.00 | 80.00 | 81.20 | 00:00:00 | | 2012-08-20 | 7,698,900 | 81.45 | 81.90 | 80.17 | 80.95 | 00:00:00 | | 2012-08-21 | 9,108,000 | 81.50 | 81.70 | 80.20 | 80.35 | 00:00:00 | | 2012-08-22 | 14,769,800 | 79.90 | 80.21 | 76.05 | 76.80 | 00:00:00 | | 2012-08-23 | 9,522,000 | 77.55 | 79.61 | 76.55 | 79.05 | 00:00:00 | | 2012-08-24 | 7,788,500 | 78.80 | 78.83 | 75.30 | 75.75 | 00:00:00 | | 2012-08-27 | 0 | 75.75 | 75.75 | 75.75 | 75.75 | 00:00:00 | | 2012-08-28 | 7,859,400 | 75.35 | 76.02 | 72.90 | 73.60 | 00:00:00 | | 2012-08-29 | 7,091,000 | 73.60 | 74.49 | 72.60 | 72.90 | 00:00:00 | | 2012-08-30 | 7,227,100 | 72.70 | 73.09 | 71.30 | 71.50 | 00:00:00 | | 2012-08-31 | 6,053,900 | 71.60 | 72.60 | 71.00 | 71.30 | 00:00:00 | | 2012-09-03 | 6,211,800 | 70.85 | 74.05 | 70.85 | 73.30 | 00:00:00 | | 2012-09-04 | 24,897,300 | 73.30 | 74.00 | 72.15 | 73.80 | 00:00:00 | | 2012-09-05 | 19,084,100 | 73.90 | 74.49 | 72.50 | 72.90 | 00:00:00 | | 2012-09-06 | 17,099,400 | 73.40 | 76.60 | 73.35 | 76.50 | 00:00:00 | | 2012-09-07 | 15,658,400 | 77.30 | 80.90 | 76.80 | 80.65 | 00:00:00 | | 2012-09-10 | 12,319,400 | 80.70 | 84.52 | 80.25 | 83.90 | 00:00:00 | | 2012-09-11 | 9,862,700 | 83.60 | 84.43 | 80.60 | 82.55 | 00:00:00 | | 2012-09-12 | 9,236,000 | 83.00 | 83.80 | 82.09 | 83.30 | 00:00:00 | | 2012-09-13 | 12,451,100 | 83.30 | 83.69 | 80.65 | 82.20 | 00:00:00 | | 2012-09-14 | 27,755,400 | 85.01 | 88.88 | 85.00 | 88.50 | 00:00:00 | | 2012-09-17 | 16,756,800 | 88.00 | 90.70 | 9.50 | 89.60 | 00:00:00 | | 2012-09-18 | 11,718,800 | 89.35 | 90.00 | 88.04 | 88.30 | 00:00:00 | | 2012-09-19 | 7,687,400 | 88.20 | 89.95 | 88.10 | 88.70 | 00:00:00 | | 2012-09-20 | 11,327,900 | 88.15 | 89.00 | 87.50 | 87.85 | 00:00:00 | | 2012-09-21 | 25,233,600 | 88.60 | 89.05 | 87.40 | 88.50 | 00:00:00 | | 2012-09-24 | 6,281,600 | 87.60 | 88.15 | 86.03 | 86.95 | 00:00:00 | | 2012-09-25 | 6,368,200 | 87.10 | 87.60 | 85.65 | 86.25 | 00:00:00 | | 2012-09-27 | 4,507,100 | 84.95 | 85.50 | 84.15 | 84.40 | 00:00:00 | | 2012-09-28 | 12,886,000 | 85.20 | 85.60 | 82.20 | 83.90 | 00:00:00 | | 2012-10-01 | 6,403,700 | 82.50 | 85.75 | 82.50 | 85.00 | 00:00:00 | | 2012-10-02 | 7,601,100 | 84.80 | 86.05 | 83.65 | 84.55 | 00:00:00 | | 2012-10-03 | 7,316,200 | 84.15 | 86.00 | 83.05 | 85.85 | 00:00:00 | | 2012-10-04 | 5,505,700 | 85.50 | 86.80 | 84.85 | 85.50 | 00:00:00 | | 2012-10-05 | 11,932,600 | 85.80 | 90.00 | 85.65 | 90.00 | 00:00:00 | | 2012-10-09 | 9,237,500 | 88.85 | 90.50 | 87.50 | 89.95 | 00:00:00 | | 2012-10-10 | 28,183,400 | 90.40 | 96.00 | 90.25 | 93.40 | 00:00:00 | | 2012-10-11 | 14,464,600 | 93.00 | 93.80 | 87.97 | 88.85 | 00:00:00 | | 2012-10-12 | 10,503,400 | 88.75 | 93.34 | 88.35 | 90.00 | 00:00:00 | | 2012-10-15 | 6,661,700 | 90.00 | 91.39 | 89.75 | 90.10 | 00:00:00 | | 2012-10-16 | 9,601,300 | 90.75 | 94.15 | 88.98 | 92.65 | 00:00:00 | | 2012-10-17 | 10,638,000 | 93.25 | 93.50 | 92.40 | 92.55 | 00:00:00 | | 2012-10-18 | 39,079,500 | 92.00 | 92.65 | 82.65 | 83.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
