|
 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 | | 2012-10-18 | 39,079,500 | 92.00 | 92.65 | 82.65 | 83.40 | 00:00:00 | | 2012-10-22 | 9,333,300 | 80.90 | 82.38 | 80.50 | 80.95 | 00:00:00 | | 2012-10-23 | 12,981,300 | 81.25 | 81.25 | 77.35 | 77.95 | 00:00:00 | | 2012-10-24 | 33,261,600 | 78.00 | 78.40 | 74.85 | 77.05 | 00:00:00 | | 2012-10-25 | 15,960,400 | 76.95 | 80.75 | 76.75 | 80.05 | 00:00:00 | | 2012-10-26 | 14,285,600 | 80.25 | 82.75 | 79.05 | 81.85 | 00:00:00 | | 2012-10-29 | 34,227,900 | 80.15 | 80.92 | 77.50 | 78.45 | 00:00:00 | | 2012-10-30 | 7,062,400 | 79.00 | 82.50 | 79.00 | 82.15 | 00:00:00 | | 2012-10-31 | 18,917,100 | 82.25 | 83.05 | 78.45 | 78.45 | 00:00:00 | | 2012-11-01 | 12,004,900 | 78.50 | 82.45 | 78.50 | 82.15 | 00:00:00 | | 2012-11-02 | 15,609,900 | 82.40 | 84.57 | 81.96 | 84.50 | 00:00:00 | | 2012-11-05 | 6,666,500 | 83.95 | 84.52 | 83.00 | 83.90 | 00:00:00 | | 2012-11-06 | 10,090,300 | 84.40 | 87.20 | 84.20 | 87.20 | 00:00:00 | | 2012-11-07 | 18,216,900 | 88.00 | 89.34 | 86.27 | 86.30 | 00:00:00 | | 2012-11-08 | 7,674,600 | 88.50 | 88.70 | 85.80 | 86.20 | 00:00:00 | | 2012-11-09 | 20,542,800 | 86.15 | 86.35 | 81.00 | 81.00 | 00:00:00 | | 2012-11-12 | 7,376,100 | 81.25 | 82.65 | 80.97 | 81.55 | 00:00:00 | | 2012-11-13 | 9,060,000 | 80.55 | 81.71 | 79.60 | 80.75 | 00:00:00 | | 2012-11-14 | 9,593,100 | 80.55 | 80.80 | 77.88 | 78.20 | 00:00:00 | | 2012-11-15 | 29,634,600 | 75.80 | 80.18 | 72.70 | 73.75 | 00:00:00 | | 2012-11-16 | 33,387,600 | 75.50 | 77.80 | 71.65 | 71.80 | 00:00:00 | | 2012-11-19 | 19,810,700 | 72.75 | 73.85 | 70.60 | 73.45 | 00:00:00 | | 2012-11-20 | 10,843,900 | 72.70 | 75.15 | 72.70 | 74.35 | 00:00:00 | | 2012-11-21 | 8,419,900 | 73.90 | 74.35 | 72.60 | 73.05 | 00:00:00 | | 2012-11-22 | 19,370,800 | 74.00 | 79.15 | 74.00 | 77.50 | 00:00:00 | | 2012-11-23 | 18,571,400 | 77.55 | 78.75 | 75.66 | 77.60 | 00:00:00 | | 2012-11-26 | 12,105,400 | 77.25 | 78.30 | 76.45 | 76.85 | 00:00:00 | | 2012-11-27 | 22,211,400 | 77.05 | 77.70 | 73.00 | 73.25 | 00:00:00 | | 2012-11-28 | 14,824,200 | 72.75 | 75.20 | 71.99 | 73.90 | 00:00:00 | | 2012-11-29 | 20,323,000 | 74.55 | 76.75 | 73.48 | 76.55 | 00:00:00 | | 2012-11-30 | 124,841,000 | 76.95 | 81.00 | 76.20 | 76.80 | 00:00:00 | | 2012-12-03 | 17,854,900 | 77.05 | 79.90 | 77.00 | 77.00 | 00:00:00 | | 2012-12-04 | 9,904,200 | 76.90 | 77.55 | 75.25 | 75.50 | 00:00:00 | | 2012-12-05 | 10,012,900 | 76.10 | 76.75 | 74.80 | 75.90 | 00:00:00 | | 2012-12-06 | 7,867,300 | 76.15 | 77.65 | 75.80 | 76.50 | 00:00:00 | | 2012-12-07 | 21,215,900 | 76.50 | 76.50 | 73.08 | 73.65 | 00:00:00 | | 2012-12-10 | 29,084,900 | 73.15 | 79.00 | 72.91 | 77.30 | 00:00:00 | | 2012-12-11 | 11,349,300 | 77.30 | 78.00 | 75.75 | 76.30 | 00:00:00 | | 2012-12-12 | 9,791,000 | 76.75 | 77.70 | 76.35 | 77.60 | 00:00:00 | | 2012-12-13 | 23,960,000 | 77.95 | 82.45 | 76.88 | 81.10 | 00:00:00 | | 2012-12-14 | 12,320,000 | 80.55 | 81.10 | 79.35 | 80.55 | 00:00:00 | | 2012-12-17 | 10,480,400 | 80.40 | 82.42 | 80.32 | 82.00 | 00:00:00 | | 2012-12-18 | 11,891,100 | 82.55 | 84.60 | 82.11 | 83.50 | 00:00:00 | | 2012-12-19 | 10,398,400 | 83.85 | 84.55 | 82.50 | 83.50 | 00:00:00 | | 2012-12-20 | 20,282,300 | 83.35 | 87.45 | 83.00 | 86.50 | 00:00:00 | | 2012-12-21 | 13,637,900 | 86.25 | 86.25 | 83.60 | 84.35 | 00:00:00 | | 2012-12-24 | 1,661,900 | 84.75 | 85.60 | 82.65 | 84.90 | 00:00:00 | | 2012-12-25 | 0 | 84.90 | 84.90 | 84.90 | 84.90 | 00:00:00 | | 2012-12-27 | 5,983,300 | 84.15 | 85.37 | 83.15 | 83.50 | 00:00:00 | | 2012-12-28 | 5,619,500 | 83.80 | 83.92 | 81.65 | 81.90 | 00:00:00 | | 2012-12-31 | 1,927,900 | 81.20 | 83.60 | 80.70 | 82.75 | 00:00:00 | | 2013-01-01 | 0 | 82.75 | 82.75 | 82.75 | 82.75 | 00:00:00 | | 2013-01-02 | 10,246,500 | 84.90 | 86.44 | 84.20 | 84.30 | 00:00:00 | | 2013-01-03 | 15,230,800 | 84.50 | 88.35 | 84.41 | 86.40 | 00:00:00 | | 2013-01-04 | 11,033,400 | 86.80 | 87.95 | 84.70 | 85.60 | 00:00:00 | | 2013-01-07 | 9,541,500 | 86.25 | 87.96 | 86.09 | 87.60 | 00:00:00 | | 2013-01-08 | 23,758,500 | 87.55 | 91.70 | 87.15 | 89.55 | 00:00:00 | | 2013-01-09 | 14,261,300 | 90.50 | 92.00 | 89.65 | 90.50 | 00:00:00 | | 2013-01-10 | 10,162,700 | 90.70 | 92.40 | 90.25 | 91.10 | 00:00:00 | | 2013-01-11 | 10,573,500 | 91.65 | 93.08 | 91.40 | 92.80 | 00:00:00 | | 2013-01-14 | 10,265,200 | 92.00 | 93.65 | 90.90 | 93.15 | 00:00:00 | | 2013-01-15 | 7,766,900 | 93.00 | 93.54 | 91.85 | 92.85 | 00:00:00 | | 2013-01-16 | 8,086,500 | 92.85 | 93.80 | 91.25 | 93.45 | 00:00:00 | | 2013-01-17 | 14,785,700 | 93.40 | 97.25 | 93.25 | 96.05 | 00:00:00 | | 2013-01-18 | 10,153,500 | 96.60 | 97.87 | 95.30 | 96.40 | 00:00:00 | | 2013-01-21 | 7,790,300 | 96.55 | 98.15 | 96.55 | 97.30 | 00:00:00 | | 2013-01-22 | 8,569,200 | 97.40 | 98.61 | 94.70 | 96.40 | 00:00:00 | | 2013-01-23 | 10,811,100 | 96.55 | 97.00 | 92.55 | 93.20 | 00:00:00 | | 2013-01-24 | 9,082,800 | 93.00 | 96.65 | 92.70 | 95.00 | 00:00:00 | | 2013-01-25 | 6,692,700 | 95.45 | 95.85 | 93.85 | 94.25 | 00:00:00 | | 2013-01-28 | 8,587,200 | 94.80 | 96.50 | 92.91 | 93.25 | 00:00:00 | | 2013-02-12 | 16,246,700 | 100.90 | 105.44 | 100.90 | 105.10 | 00:00:00 | | 2013-02-13 | 17,128,000 | 105.40 | 109.89 | 96.20 | 108.60 | 00:00:00 | | 2013-02-14 | 19,676,800 | 108.10 | 115.30 | 107.90 | 111.10 | 00:00:00 | | 2013-02-15 | 12,958,100 | 111.20 | 111.61 | 106.28 | 107.60 | 00:00:00 | | 2013-02-18 | 8,282,200 | 108.20 | 112.00 | 108.00 | 109.60 | 00:00:00 | | 2013-02-19 | 11,144,700 | 109.90 | 110.00 | 106.80 | 109.00 | 00:00:00 | | 2013-02-20 | 7,168,200 | 110.00 | 110.00 | 106.20 | 106.60 | 00:00:00 | | 2013-02-21 | 12,823,900 | 106.40 | 106.40 | 102.11 | 105.20 | 00:00:00 | | 2013-02-22 | 8,060,900 | 106.00 | 108.34 | 105.20 | 107.10 | 00:00:00 | | 2013-02-25 | 17,547,200 | 107.50 | 108.20 | 104.83 | 106.50 | 00:00:00 | | 2013-02-26 | 10,382,000 | 103.60 | 104.00 | 101.40 | 101.90 | 00:00:00 | | 2013-02-27 | 9,859,900 | 102.60 | 103.20 | 100.97 | 103.00 | 00:00:00 | | 2013-02-28 | 28,927,500 | 101.00 | 108.20 | 96.64 | 100.30 | 00:00:00 | | 2013-03-01 | 19,803,300 | 99.00 | 100.40 | 94.90 | 96.55 | 00:00:00 | | 2013-03-26 | 8,676,600 | 93.85 | 94.50 | 92.65 | 93.65 | 00:00:00 | | 2013-03-27 | 11,958,100 | 93.50 | 94.60 | 90.50 | 90.55 | 00:00:00 | | 2013-03-28 | 9,654,200 | 90.50 | 92.10 | 88.80 | 89.15 | 00:00:00 | | 2013-03-29 | 0 | 89.15 | 89.15 | 89.15 | 89.15 | 00:00:00 | | 2013-04-01 | 0 | 89.15 | 89.15 | 89.15 | 89.15 | 00:00:00 | | 2013-04-02 | 10,591,100 | 89.25 | 90.38 | 87.80 | 88.55 | 00:00:00 | | 2013-04-03 | 14,312,900 | 88.75 | 92.25 | 88.66 | 90.25 | 00:00:00 | | 2013-04-22 | 8,585,800 | 107.50 | 108.30 | 105.90 | 106.10 | 00:00:00 | | 2013-04-23 | 17,434,100 | 106.40 | 108.60 | 97.84 | 108.10 | 00:00:00 | | 2013-04-24 | 15,158,300 | 99.75 | 113.06 | 99.45 | 104.00 | 00:00:00 | | 2013-04-25 | 14,522,100 | 105.00 | 107.60 | 103.70 | 105.50 | 00:00:00 | | 2013-04-26 | 6,468,800 | 105.50 | 112.59 | 103.10 | 104.50 | 00:00:00 | | 2013-04-29 | 8,730,400 | 104.70 | 105.20 | 102.06 | 103.10 | 00:00:00 | | 2013-04-30 | 12,472,600 | 104.00 | 105.40 | 101.90 | 102.20 | 00:00:00 | | 2013-05-01 | 11,751,700 | 104.10 | 106.00 | 103.98 | 106.00 | 00:00:00 | | 2013-05-02 | 17,282,600 | 105.50 | 107.30 | 105.10 | 106.30 | 00:00:00 | | 2013-05-03 | 54,103,000 | 105.00 | 121.80 | 105.00 | 120.00 | 00:00:00 | | 2013-05-06 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2013-05-07 | 24,674,100 | 120.10 | 125.50 | 120.10 | 125.50 | 00:00:00 | | 2013-05-08 | 16,292,700 | 126.00 | 127.70 | 120.30 | 123.80 | 00:00:00 | | 2013-05-09 | 9,012,000 | 123.00 | 124.51 | 121.60 | 124.10 | 00:00:00 | | 2013-05-10 | 6,328,500 | 123.90 | 126.40 | 123.30 | 125.70 | 00:00:00 | | 2013-05-13 | 5,522,700 | 125.70 | 126.60 | 123.20 | 124.60 | 00:00:00 | | 2013-05-27 | 0 | 124.10 | 124.10 | 124.10 | 124.10 | 00:00:00 | | 2013-06-03 | 8,071,700 | 115.00 | 115.49 | 113.27 | 113.60 | 00:00:00 | | 2013-06-04 | 11,634,300 | 114.90 | 119.00 | 113.90 | 116.50 | 00:00:00 | | 2013-06-05 | 58,971,000 | 110.00 | 110.00 | 97.05 | 97.05 | 00:00:00 | | 2013-06-06 | 23,857,800 | 96.55 | 101.00 | 94.05 | 94.10 | 00:00:00 | | 2013-06-07 | 25,521,700 | 94.70 | 97.90 | 92.10 | 94.90 | 00:00:00 | | 2013-06-10 | 17,880,000 | 95.05 | 99.50 | 92.75 | 92.85 | 00:00:00 | | 2013-06-11 | 68,753,300 | 91.90 | 92.77 | 84.25 | 86.25 | 00:00:00 | | 2013-06-12 | 24,473,800 | 86.40 | 96.33 | 86.15 | 87.95 | 00:00:00 | | 2013-06-13 | 26,630,400 | 85.00 | 89.35 | 83.70 | 88.00 | 00:00:00 | | 2013-06-14 | 11,539,900 | 89.00 | 90.44 | 87.95 | 88.25 | 00:00:00 | | 2013-06-17 | 11,222,500 | 88.65 | 90.18 | 88.25 | 89.85 | 00:00:00 | | 2013-06-20 | 34,072,200 | 85.00 | 85.84 | 77.55 | 78.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
