|
 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 | | 2014-05-29 | 17,927,800 | 94.20 | 101.30 | 94.00 | 99.55 | 00:00:00 | | 2014-05-30 | 10,059,100 | 100.00 | 100.40 | 98.75 | 100.30 | 00:00:00 | | 2014-06-02 | 13,237,700 | 100.90 | 104.00 | 99.90 | 102.00 | 00:00:00 | | 2014-06-03 | 6,820,400 | 102.70 | 102.70 | 100.30 | 100.40 | 00:00:00 | | 2014-06-04 | 10,115,200 | 100.20 | 102.00 | 98.63 | 98.90 | 00:00:00 | | 2014-06-05 | 7,927,900 | 99.55 | 101.22 | 98.80 | 100.00 | 00:00:00 | | 2014-06-24 | 4,867,300 | 103.30 | 104.40 | 100.60 | 102.20 | 00:00:00 | | 2014-06-25 | 6,946,500 | 101.50 | 101.90 | 100.30 | 100.90 | 00:00:00 | | 2014-06-26 | 5,866,000 | 101.30 | 101.60 | 99.85 | 101.10 | 00:00:00 | | 2014-06-27 | 5,161,700 | 101.60 | 102.60 | 100.90 | 102.20 | 00:00:00 | | 2014-06-30 | 9,856,900 | 102.00 | 105.40 | 101.85 | 105.20 | 00:00:00 | | 2014-07-01 | 6,696,800 | 105.80 | 107.30 | 105.10 | 107.00 | 00:00:00 | | 2014-07-02 | 7,279,800 | 106.90 | 108.20 | 106.60 | 107.30 | 00:00:00 | | 2014-07-03 | 20,569,500 | 107.90 | 115.50 | 107.28 | 113.80 | 00:00:00 | | 2014-07-04 | 16,153,200 | 114.00 | 117.91 | 112.30 | 112.90 | 00:00:00 | | 2014-07-07 | 6,813,200 | 112.40 | 115.07 | 112.03 | 113.20 | 00:00:00 | | 2014-07-10 | 6,766,000 | 112.50 | 113.00 | 111.10 | 111.80 | 00:00:00 | | 2014-07-11 | 4,314,600 | 112.00 | 112.50 | 110.33 | 111.80 | 00:00:00 | | 2014-07-22 | 9,032,700 | 119.00 | 120.90 | 118.70 | 120.50 | 00:00:00 | | 2014-07-23 | 8,306,800 | 120.70 | 123.05 | 120.53 | 122.80 | 00:00:00 | | 2014-07-24 | 8,318,500 | 123.00 | 124.50 | 121.90 | 124.00 | 00:00:00 | | 2014-07-25 | 7,831,300 | 123.90 | 124.90 | 122.40 | 124.60 | 00:00:00 | | 2014-08-01 | 20,989,800 | 116.70 | 118.70 | 111.20 | 116.80 | 00:00:00 | | 2014-08-05 | 8,627,600 | 121.00 | 121.20 | 116.10 | 116.70 | 00:00:00 | | 2014-08-06 | 8,946,800 | 116.60 | 116.60 | 112.70 | 114.10 | 00:00:00 | | 2014-08-11 | 4,357,000 | 111.50 | 111.99 | 110.30 | 111.60 | 00:00:00 | | 2014-08-12 | 7,279,000 | 110.80 | 113.80 | 110.80 | 112.00 | 00:00:00 | | 2014-08-13 | 6,970,200 | 110.60 | 112.40 | 109.20 | 112.20 | 00:00:00 | | 2014-08-25 | 0 | 115.50 | 115.50 | 115.50 | 115.50 | 00:00:00 | | 2014-08-26 | 5,361,300 | 115.50 | 118.40 | 114.90 | 117.80 | 00:00:00 | | 2014-08-27 | 8,139,100 | 117.40 | 121.80 | 117.00 | 121.50 | 00:00:00 | | 2014-09-02 | 4,796,300 | 119.40 | 120.60 | 118.80 | 120.50 | 00:00:00 | | 2014-09-03 | 9,143,500 | 120.70 | 123.10 | 120.70 | 122.20 | 00:00:00 | | 2014-09-04 | 7,445,200 | 122.30 | 124.50 | 121.00 | 123.10 | 00:00:00 | | 2014-09-05 | 4,382,100 | 122.60 | 124.00 | 121.70 | 123.10 | 00:00:00 | | 2014-09-08 | 5,196,700 | 123.00 | 123.00 | 119.90 | 121.10 | 00:00:00 | | 2014-09-09 | 7,090,400 | 120.90 | 123.90 | 118.70 | 119.40 | 00:00:00 | | 2014-09-10 | 5,516,500 | 119.50 | 119.80 | 117.10 | 119.00 | 00:00:00 | | 2014-09-15 | 4,976,500 | 122.00 | 122.06 | 118.70 | 121.10 | 00:00:00 | | 2014-09-22 | 4,941,400 | 122.10 | 123.50 | 121.40 | 122.00 | 00:00:00 | | 2014-09-23 | 5,736,000 | 122.10 | 122.30 | 120.03 | 120.70 | 00:00:00 | | 2014-09-24 | 4,497,300 | 120.80 | 120.84 | 118.69 | 120.20 | 00:00:00 | | 2014-09-29 | 5,140,500 | 119.70 | 120.80 | 119.01 | 120.10 | 00:00:00 | | 2014-10-07 | 9,047,700 | 115.60 | 116.90 | 113.26 | 115.70 | 00:00:00 | | 2014-10-08 | 8,723,300 | 115.20 | 120.20 | 114.80 | 119.30 | 00:00:00 | | 2014-10-09 | 10,369,800 | 120.80 | 124.00 | 119.10 | 119.40 | 00:00:00 | | 2014-10-10 | 10,068,000 | 116.70 | 116.90 | 113.50 | 114.10 | 00:00:00 | | 2014-10-13 | 7,315,700 | 113.20 | 115.10 | 113.12 | 113.80 | 00:00:00 | | 2014-10-16 | 28,129,700 | 110.10 | 117.00 | 109.70 | 111.70 | 00:00:00 | | 2014-10-17 | 10,143,500 | 114.50 | 118.00 | 113.40 | 117.90 | 00:00:00 | | 2014-10-27 | 5,829,900 | 121.70 | 121.70 | 117.78 | 118.30 | 00:00:00 | | 2014-10-28 | 2,910,300 | 118.80 | 120.60 | 118.70 | 119.60 | 00:00:00 | | 2014-10-29 | 4,319,100 | 120.30 | 120.90 | 118.70 | 119.50 | 00:00:00 | | 2014-11-03 | 3,696,900 | 124.00 | 124.60 | 122.70 | 123.40 | 00:00:00 | | 2014-11-10 | 6,398,900 | 128.70 | 134.30 | 128.20 | 133.80 | 00:00:00 | | 2014-11-11 | 6,716,900 | 133.60 | 135.90 | 132.90 | 134.50 | 00:00:00 | | 2014-11-12 | 5,738,200 | 135.00 | 135.00 | 132.90 | 133.00 | 00:00:00 | | 2014-11-13 | 7,110,200 | 133.10 | 135.80 | 133.10 | 135.70 | 00:00:00 | | 2014-11-14 | 4,787,100 | 136.00 | 137.40 | 134.30 | 135.50 | 00:00:00 | | 2014-11-18 | 5,486,400 | 135.60 | 136.10 | 133.12 | 135.40 | 00:00:00 | | 2014-11-19 | 5,661,700 | 135.70 | 136.08 | 133.90 | 134.20 | 00:00:00 | | 2014-11-24 | 7,189,400 | 137.40 | 140.50 | 136.72 | 139.50 | 00:00:00 | | 2014-11-25 | 6,723,500 | 139.40 | 142.50 | 138.40 | 142.00 | 00:00:00 | | 2014-11-26 | 8,550,100 | 142.70 | 143.74 | 142.07 | 142.90 | 00:00:00 | | 2014-12-01 | 6,309,200 | 142.00 | 142.62 | 138.87 | 140.30 | 00:00:00 | | 2014-12-04 | 5,350,000 | 145.40 | 148.50 | 145.00 | 146.30 | 00:00:00 | | 2014-12-05 | 3,944,500 | 147.70 | 148.50 | 147.00 | 148.40 | 00:00:00 | | 2014-12-18 | 7,165,100 | 151.60 | 152.20 | 149.90 | 151.00 | 00:00:00 | | 2014-12-19 | 14,487,000 | 151.90 | 156.40 | 151.25 | 155.50 | 00:00:00 | | 2014-12-22 | 3,799,200 | 155.70 | 157.70 | 155.40 | 157.40 | 00:00:00 | | 2014-12-23 | 3,358,500 | 157.70 | 158.35 | 155.70 | 158.10 | 00:00:00 | | 2014-12-24 | 763,400 | 158.00 | 159.10 | 155.70 | 158.50 | 00:00:00 | | 2014-12-29 | 3,620,800 | 158.30 | 158.50 | 155.05 | 158.10 | 00:00:00 | | 2014-12-30 | 2,740,500 | 157.50 | 159.64 | 157.00 | 157.60 | 00:00:00 | | 2014-12-31 | 3,277,500 | 157.20 | 162.80 | 157.00 | 160.50 | 00:00:00 | | 2015-01-01 | 0 | 160.50 | 160.50 | 160.50 | 160.50 | 00:00:00 | | 2015-01-02 | 5,367,400 | 160.80 | 162.00 | 159.00 | 160.90 | 00:00:00 | | 2015-01-05 | 11,526,400 | 160.60 | 166.54 | 159.70 | 165.40 | 00:00:00 | | 2015-01-06 | 9,872,400 | 165.00 | 165.80 | 160.30 | 160.50 | 00:00:00 | | 2015-01-09 | 7,254,400 | 162.40 | 165.80 | 160.10 | 161.40 | 00:00:00 | | 2015-01-13 | 7,147,100 | 162.00 | 163.90 | 160.60 | 162.00 | 00:00:00 | | 2015-01-14 | 12,332,700 | 161.50 | 163.90 | 159.70 | 161.50 | 00:00:00 | | 2015-01-20 | 8,319,500 | 161.00 | 163.50 | 158.60 | 161.50 | 00:00:00 | | 2015-01-21 | 14,657,900 | 161.90 | 172.60 | 161.80 | 172.10 | 00:00:00 | | 2015-01-22 | 9,471,100 | 171.70 | 173.10 | 168.20 | 171.70 | 00:00:00 | | 2015-01-23 | 8,948,900 | 171.80 | 177.40 | 171.80 | 175.30 | 00:00:00 | | 2015-01-29 | 7,114,200 | 179.20 | 181.90 | 176.10 | 181.60 | 00:00:00 | | 2015-01-30 | 6,291,200 | 181.70 | 183.18 | 179.00 | 179.20 | 00:00:00 | | 2015-02-02 | 6,512,400 | 179.60 | 181.00 | 175.97 | 177.50 | 00:00:00 | | 2015-02-03 | 6,703,000 | 178.30 | 181.30 | 177.79 | 180.40 | 00:00:00 | | 2015-02-04 | 8,523,300 | 181.00 | 183.44 | 178.80 | 179.70 | 00:00:00 | | 2015-02-05 | 7,685,400 | 179.00 | 180.00 | 175.00 | 175.50 | 00:00:00 | | 2015-02-06 | 5,897,900 | 176.50 | 176.80 | 174.40 | 175.50 | 00:00:00 | | 2015-02-09 | 9,938,900 | 175.10 | 175.40 | 167.90 | 168.00 | 00:00:00 | | 2015-02-17 | 6,688,800 | 174.40 | 179.00 | 171.68 | 177.70 | 00:00:00 | | 2015-02-18 | 6,651,000 | 178.10 | 183.00 | 177.90 | 179.60 | 00:00:00 | | 2015-02-26 | 6,178,100 | 190.50 | 191.35 | 186.20 | 188.20 | 00:00:00 | | 2015-02-27 | 5,990,200 | 187.90 | 192.90 | 187.70 | 191.60 | 00:00:00 | | 2015-03-05 | 9,826,900 | 192.40 | 196.20 | 190.73 | 194.00 | 00:00:00 | | 2015-03-06 | 4,104,200 | 194.60 | 196.40 | 193.40 | 194.50 | 00:00:00 | | 2015-03-12 | 8,549,000 | 193.70 | 197.10 | 192.69 | 196.80 | 00:00:00 | | 2015-03-13 | 4,592,900 | 197.00 | 197.30 | 194.10 | 194.90 | 00:00:00 | | 2015-03-17 | 12,377,100 | 197.50 | 198.49 | 191.74 | 197.20 | 00:00:00 | | 2015-03-18 | 10,900,200 | 196.90 | 199.90 | 196.10 | 198.70 | 00:00:00 | | 2015-03-23 | 9,554,800 | 205.50 | 210.40 | 204.00 | 208.10 | 00:00:00 | | 2015-03-24 | 8,112,000 | 208.90 | 213.10 | 207.30 | 211.60 | 00:00:00 | | 2015-03-25 | 7,385,500 | 212.20 | 215.20 | 208.10 | 208.50 | 00:00:00 | | 2015-03-26 | 13,807,700 | 207.00 | 207.00 | 199.09 | 201.10 | 00:00:00 | | 2015-03-27 | 7,972,400 | 201.40 | 206.70 | 201.40 | 203.60 | 00:00:00 | | 2015-03-30 | 6,561,300 | 204.70 | 206.60 | 202.47 | 204.40 | 00:00:00 | | 2015-04-02 | 4,663,500 | 204.70 | 208.00 | 203.60 | 208.00 | 00:00:00 | | 2015-04-03 | 0 | 208.00 | 208.00 | 208.00 | 208.00 | 00:00:00 | | 2015-04-06 | 0 | 208.00 | 208.00 | 208.00 | 208.00 | 00:00:00 | | 2015-04-07 | 6,214,400 | 208.40 | 210.20 | 205.97 | 208.20 | 00:00:00 | | 2015-04-08 | 8,511,600 | 208.00 | 210.40 | 205.60 | 209.40 | 00:00:00 | | 2015-04-09 | 7,274,200 | 209.60 | 214.90 | 209.60 | 214.20 | 00:00:00 | | 2015-04-10 | 5,252,300 | 214.80 | 217.80 | 213.41 | 217.60 | 00:00:00 | | 2015-04-13 | 4,125,200 | 217.40 | 217.46 | 214.50 | 215.80 | 00:00:00 | | 2015-04-16 | 6,213,800 | 212.00 | 212.00 | 208.50 | 209.60 | 00:00:00 | | 2015-04-17 | 7,470,100 | 210.20 | 210.70 | 204.20 | 208.50 | 00:00:00 | | 2015-04-20 | 4,433,400 | 208.50 | 212.20 | 208.50 | 211.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
