|
 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 | | 2013-06-20 | 34,072,200 | 85.00 | 85.84 | 77.55 | 78.65 | 00:00:00 | | 2013-06-21 | 24,603,500 | 80.45 | 83.27 | 78.55 | 78.80 | 00:00:00 | | 2013-06-25 | 13,507,600 | 82.00 | 82.95 | 81.00 | 82.30 | 00:00:00 | | 2013-06-26 | 14,349,900 | 82.55 | 84.95 | 81.95 | 84.65 | 00:00:00 | | 2013-06-27 | 22,310,400 | 85.20 | 85.51 | 79.10 | 82.00 | 00:00:00 | | 2013-06-28 | 10,606,100 | 82.15 | 84.35 | 81.50 | 83.20 | 00:00:00 | | 2013-07-01 | 12,192,200 | 84.05 | 86.10 | 82.48 | 85.70 | 00:00:00 | | 2013-07-09 | 9,476,300 | 89.50 | 90.80 | 88.80 | 89.95 | 00:00:00 | | 2013-07-10 | 7,473,500 | 89.90 | 90.80 | 88.70 | 90.55 | 00:00:00 | | 2013-07-15 | 18,633,000 | 92.55 | 92.55 | 87.55 | 88.25 | 00:00:00 | | 2013-07-18 | 11,005,600 | 88.00 | 88.48 | 85.80 | 87.70 | 00:00:00 | | 2013-07-19 | 7,210,700 | 87.60 | 88.85 | 86.11 | 88.60 | 00:00:00 | | 2013-08-01 | 17,264,000 | 80.30 | 84.85 | 80.27 | 83.55 | 00:00:00 | | 2013-08-02 | 39,671,900 | 91.00 | 92.40 | 87.15 | 91.50 | 00:00:00 | | 2013-08-05 | 16,599,800 | 91.90 | 95.05 | 90.50 | 94.85 | 00:00:00 | | 2013-08-06 | 11,433,900 | 94.55 | 95.80 | 91.30 | 91.80 | 00:00:00 | | 2013-08-07 | 9,118,000 | 91.55 | 92.15 | 90.07 | 90.60 | 00:00:00 | | 2013-08-08 | 5,143,300 | 91.00 | 92.55 | 91.00 | 92.05 | 00:00:00 | | 2013-08-15 | 10,522,000 | 87.40 | 88.05 | 84.45 | 84.85 | 00:00:00 | | 2013-08-16 | 11,357,000 | 84.65 | 86.75 | 83.87 | 85.40 | 00:00:00 | | 2013-08-19 | 4,586,300 | 85.75 | 86.50 | 84.10 | 84.85 | 00:00:00 | | 2013-08-20 | 8,353,700 | 83.85 | 84.85 | 82.50 | 83.75 | 00:00:00 | | 2013-08-30 | 8,209,600 | 83.35 | 83.40 | 81.45 | 81.45 | 00:00:00 | | 2013-09-02 | 9,642,800 | 81.85 | 84.00 | 81.70 | 83.75 | 00:00:00 | | 2013-09-03 | 5,939,500 | 83.95 | 84.40 | 82.40 | 83.75 | 00:00:00 | | 2013-09-04 | 12,395,500 | 84.00 | 85.70 | 82.45 | 85.35 | 00:00:00 | | 2013-09-05 | 9,557,300 | 85.25 | 86.13 | 83.15 | 85.45 | 00:00:00 | | 2013-09-06 | 15,184,300 | 85.75 | 88.00 | 84.65 | 87.00 | 00:00:00 | | 2013-09-09 | 10,015,800 | 87.00 | 89.95 | 86.55 | 89.05 | 00:00:00 | | 2013-09-10 | 10,067,700 | 89.80 | 90.00 | 87.95 | 88.70 | 00:00:00 | | 2013-09-11 | 8,449,500 | 88.30 | 89.70 | 87.70 | 88.60 | 00:00:00 | | 2013-09-12 | 6,025,300 | 88.95 | 89.15 | 87.55 | 88.00 | 00:00:00 | | 2013-09-23 | 7,341,000 | 88.50 | 89.00 | 85.65 | 86.05 | 00:00:00 | | 2013-09-24 | 9,445,700 | 86.30 | 86.40 | 84.50 | 85.20 | 00:00:00 | | 2013-09-25 | 8,193,500 | 85.15 | 85.35 | 82.99 | 83.55 | 00:00:00 | | 2013-09-26 | 10,246,800 | 83.50 | 87.55 | 83.50 | 87.25 | 00:00:00 | | 2013-09-27 | 4,865,600 | 87.50 | 87.50 | 85.45 | 86.25 | 00:00:00 | | 2013-09-30 | 7,169,800 | 84.75 | 85.20 | 83.30 | 83.90 | 00:00:00 | | 2013-10-01 | 7,649,600 | 84.10 | 84.20 | 82.60 | 83.10 | 00:00:00 | | 2013-10-02 | 13,348,300 | 82.85 | 82.95 | 79.80 | 81.10 | 00:00:00 | | 2013-10-03 | 6,461,300 | 81.40 | 82.20 | 80.30 | 80.30 | 00:00:00 | | 2013-10-04 | 6,243,500 | 80.90 | 81.66 | 79.75 | 81.35 | 00:00:00 | | 2013-10-07 | 12,644,600 | 80.15 | 80.65 | 76.35 | 80.10 | 00:00:00 | | 2013-10-08 | 6,978,100 | 80.20 | 80.50 | 78.25 | 78.35 | 00:00:00 | | 2013-10-15 | 26,973,700 | 79.75 | 84.20 | 79.75 | 83.70 | 00:00:00 | | 2013-10-16 | 13,581,500 | 83.70 | 83.85 | 81.70 | 82.90 | 00:00:00 | | 2013-10-17 | 27,066,800 | 85.00 | 87.50 | 84.15 | 85.85 | 00:00:00 | | 2013-10-18 | 9,828,700 | 86.65 | 87.16 | 84.63 | 86.90 | 00:00:00 | | 2013-10-21 | 17,472,400 | 88.15 | 88.80 | 87.30 | 87.65 | 00:00:00 | | 2013-10-22 | 12,188,000 | 87.80 | 90.65 | 87.45 | 89.55 | 00:00:00 | | 2013-10-23 | 7,633,200 | 88.65 | 88.98 | 87.15 | 88.10 | 00:00:00 | | 2013-10-31 | 9,517,700 | 89.80 | 90.15 | 88.35 | 89.00 | 00:00:00 | | 2013-11-01 | 5,100,800 | 89.35 | 89.80 | 88.25 | 88.80 | 00:00:00 | | 2013-11-11 | 3,618,400 | 85.95 | 87.40 | 85.89 | 87.00 | 00:00:00 | | 2013-11-14 | 5,841,800 | 84.50 | 84.75 | 83.30 | 83.55 | 00:00:00 | | 2013-11-15 | 5,405,000 | 83.75 | 84.20 | 82.62 | 83.10 | 00:00:00 | | 2013-11-18 | 7,994,600 | 83.00 | 85.80 | 82.25 | 84.80 | 00:00:00 | | 2013-11-20 | 5,332,500 | 83.95 | 84.70 | 82.80 | 83.50 | 00:00:00 | | 2013-11-21 | 3,184,800 | 83.00 | 83.60 | 82.75 | 83.15 | 00:00:00 | | 2013-12-03 | 7,787,800 | 86.70 | 86.95 | 85.65 | 85.70 | 00:00:00 | | 2013-12-04 | 4,192,800 | 85.70 | 86.26 | 84.90 | 85.80 | 00:00:00 | | 2013-12-05 | 5,552,300 | 85.00 | 86.00 | 84.65 | 84.90 | 00:00:00 | | 2013-12-06 | 4,636,400 | 85.10 | 85.67 | 84.30 | 85.40 | 00:00:00 | | 2013-12-09 | 5,005,000 | 86.20 | 86.20 | 83.15 | 84.35 | 00:00:00 | | 2013-12-10 | 6,816,000 | 83.55 | 85.13 | 83.30 | 83.80 | 00:00:00 | | 2013-12-11 | 6,842,500 | 83.75 | 84.05 | 82.25 | 82.50 | 00:00:00 | | 2013-12-12 | 9,591,200 | 82.30 | 83.18 | 80.00 | 80.45 | 00:00:00 | | 2013-12-18 | 4,398,200 | 80.80 | 81.91 | 80.10 | 81.10 | 00:00:00 | | 2013-12-19 | 3,859,600 | 82.00 | 82.97 | 81.15 | 81.55 | 00:00:00 | | 2013-12-20 | 7,097,600 | 81.75 | 83.30 | 80.95 | 82.70 | 00:00:00 | | 2013-12-23 | 4,794,100 | 83.05 | 84.55 | 82.39 | 84.50 | 00:00:00 | | 2013-12-24 | 1,444,700 | 85.15 | 86.10 | 84.70 | 84.80 | 00:00:00 | | 2013-12-25 | 0 | 84.80 | 84.80 | 84.80 | 84.80 | 00:00:00 | | 2013-12-26 | 0 | 84.80 | 84.80 | 84.80 | 84.80 | 00:00:00 | | 2013-12-27 | 4,177,500 | 85.55 | 86.25 | 85.30 | 85.95 | 00:00:00 | | 2013-12-30 | 4,105,200 | 86.60 | 86.75 | 85.00 | 85.55 | 00:00:00 | | 2013-12-31 | 1,929,200 | 85.75 | 85.95 | 84.30 | 85.00 | 00:00:00 | | 2014-01-01 | 0 | 85.00 | 85.00 | 85.00 | 85.00 | 00:00:00 | | 2014-01-02 | 4,021,700 | 85.40 | 85.81 | 82.90 | 85.00 | 00:00:00 | | 2014-01-06 | 4,703,300 | 86.90 | 87.25 | 85.95 | 86.65 | 00:00:00 | | 2014-01-13 | 9,581,400 | 87.50 | 89.86 | 87.50 | 89.70 | 00:00:00 | | 2014-01-14 | 6,169,600 | 88.65 | 88.80 | 87.50 | 88.55 | 00:00:00 | | 2014-01-15 | 7,705,300 | 89.00 | 89.95 | 88.60 | 89.55 | 00:00:00 | | 2014-01-16 | 5,779,100 | 89.95 | 90.22 | 89.21 | 89.55 | 00:00:00 | | 2014-01-28 | 3,544,200 | 82.95 | 83.94 | 82.45 | 83.70 | 00:00:00 | | 2014-01-29 | 11,072,100 | 84.50 | 85.15 | 81.75 | 82.80 | 00:00:00 | | 2014-01-30 | 6,084,300 | 82.60 | 83.35 | 81.25 | 82.80 | 00:00:00 | | 2014-02-03 | 5,750,900 | 81.60 | 82.50 | 80.85 | 81.05 | 00:00:00 | | 2014-02-06 | 10,210,400 | 82.05 | 84.10 | 81.51 | 83.55 | 00:00:00 | | 2014-02-07 | 6,118,000 | 84.00 | 85.30 | 82.10 | 84.70 | 00:00:00 | | 2014-02-14 | 3,658,500 | 82.40 | 82.95 | 81.95 | 82.55 | 00:00:00 | | 2014-02-25 | 6,949,500 | 83.70 | 84.60 | 83.30 | 84.30 | 00:00:00 | | 2014-02-26 | 7,204,500 | 83.85 | 84.28 | 83.20 | 84.10 | 00:00:00 | | 2014-02-27 | 58,478,200 | 91.90 | 97.00 | 90.55 | 96.10 | 00:00:00 | | 2014-03-24 | 7,843,000 | 106.60 | 106.60 | 102.90 | 102.90 | 00:00:00 | | 2014-04-04 | 17,487,800 | 104.00 | 107.65 | 103.50 | 106.70 | 00:00:00 | | 2014-04-07 | 7,518,500 | 105.80 | 107.46 | 105.60 | 106.70 | 00:00:00 | | 2014-04-08 | 9,858,600 | 106.60 | 107.03 | 102.64 | 103.00 | 00:00:00 | | 2014-04-09 | 5,879,000 | 102.70 | 105.30 | 102.70 | 104.60 | 00:00:00 | | 2014-04-10 | 6,740,800 | 105.40 | 107.30 | 104.72 | 105.80 | 00:00:00 | | 2014-04-11 | 6,642,200 | 104.60 | 104.80 | 102.50 | 103.40 | 00:00:00 | | 2014-04-14 | 9,221,800 | 101.30 | 102.60 | 98.95 | 100.60 | 00:00:00 | | 2014-04-15 | 8,465,500 | 100.80 | 101.66 | 97.94 | 98.00 | 00:00:00 | | 2014-04-16 | 6,910,600 | 99.15 | 100.40 | 99.15 | 99.65 | 00:00:00 | | 2014-04-17 | 7,676,600 | 100.60 | 101.30 | 99.45 | 100.80 | 00:00:00 | | 2014-04-18 | 0 | 100.80 | 100.80 | 100.80 | 100.80 | 00:00:00 | | 2014-04-21 | 0 | 100.80 | 100.80 | 100.80 | 100.80 | 00:00:00 | | 2014-04-30 | 6,843,800 | 98.25 | 99.40 | 98.25 | 98.55 | 00:00:00 | | 2014-05-01 | 1,865,600 | 99.55 | 99.75 | 98.14 | 99.10 | 00:00:00 | | 2014-05-02 | 6,081,100 | 99.95 | 99.95 | 98.55 | 99.65 | 00:00:00 | | 2014-05-12 | 6,997,600 | 97.60 | 97.60 | 96.34 | 97.00 | 00:00:00 | | 2014-05-15 | 15,252,400 | 95.50 | 95.75 | 89.40 | 89.95 | 00:00:00 | | 2014-05-16 | 18,678,700 | 89.75 | 90.95 | 87.45 | 90.20 | 00:00:00 | | 2014-05-20 | 7,031,200 | 90.00 | 91.65 | 89.90 | 90.70 | 00:00:00 | | 2014-05-21 | 10,565,000 | 90.85 | 93.65 | 90.75 | 93.20 | 00:00:00 | | 2014-05-22 | 7,646,300 | 93.55 | 94.40 | 92.85 | 94.15 | 00:00:00 | | 2014-05-23 | 5,098,800 | 94.40 | 94.70 | 93.25 | 94.40 | 00:00:00 | | 2014-05-26 | 0 | 94.40 | 94.40 | 94.40 | 94.40 | 00:00:00 | | 2014-05-27 | 5,390,800 | 94.85 | 95.80 | 93.90 | 93.95 | 00:00:00 | | 2014-05-28 | 8,153,100 | 94.15 | 95.00 | 92.80 | 94.80 | 00:00:00 | | 2014-05-29 | 17,927,800 | 94.20 | 101.30 | 94.00 | 99.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
