|
 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 | | 2007-01-29 | 13,107,600 | 617.14 | 625.71 | 615.71 | 624.00 | 00:00:00 | | 2007-01-30 | 7,688,000 | 622.29 | 622.29 | 613.71 | 614.29 | 00:00:00 | | 2007-01-31 | 9,720,100 | 609.71 | 617.43 | 609.43 | 611.14 | 00:00:00 | | 2007-02-01 | 11,079,900 | 611.14 | 628.00 | 611.14 | 625.43 | 00:00:00 | | 2007-02-02 | 7,654,200 | 622.00 | 632.29 | 621.14 | 624.86 | 00:00:00 | | 2007-02-05 | 18,803,200 | 624.29 | 653.71 | 619.71 | 652.29 | 00:00:00 | | 2007-02-06 | 15,675,400 | 652.29 | 666.29 | 648.29 | 661.71 | 00:00:00 | | 2007-02-07 | 14,514,200 | 658.57 | 660.57 | 642.57 | 651.43 | 00:00:00 | | 2007-02-08 | 12,036,000 | 654.29 | 657.14 | 645.43 | 652.57 | 00:00:00 | | 2007-02-09 | 18,340,300 | 657.71 | 678.86 | 657.14 | 676.00 | 00:00:00 | | 2007-02-12 | 14,341,800 | 682.00 | 689.14 | 656.86 | 658.29 | 00:00:00 | | 2007-02-13 | 11,656,600 | 659.71 | 659.71 | 638.86 | 642.29 | 00:00:00 | | 2007-02-14 | 13,467,500 | 649.43 | 661.71 | 641.14 | 661.71 | 00:00:00 | | 2007-02-15 | 10,064,800 | 661.71 | 669.43 | 659.71 | 666.29 | 00:00:00 | | 2007-02-16 | 10,069,800 | 662.00 | 673.71 | 661.14 | 672.57 | 00:00:00 | | 2007-02-19 | 6,686,000 | 674.29 | 682.57 | 674.29 | 681.14 | 00:00:00 | | 2007-02-20 | 8,091,600 | 680.00 | 684.57 | 669.71 | 677.14 | 00:00:00 | | 2007-02-21 | 10,749,700 | 676.86 | 683.43 | 667.14 | 671.43 | 00:00:00 | | 2007-02-22 | 23,667,300 | 671.14 | 679.71 | 667.43 | 678.00 | 00:00:00 | | 2007-02-23 | 10,894,000 | 683.71 | 683.71 | 668.00 | 677.71 | 00:00:00 | | 2007-02-26 | 7,094,400 | 673.14 | 682.29 | 668.86 | 672.00 | 00:00:00 | | 2007-02-27 | 21,042,200 | 666.86 | 670.86 | 634.00 | 636.57 | 00:00:00 | | 2007-02-28 | 24,172,500 | 629.14 | 636.00 | 606.00 | 627.43 | 00:00:00 | | 2007-03-01 | 32,627,400 | 626.29 | 647.14 | 599.71 | 614.57 | 00:00:00 | | 2007-03-02 | 25,225,400 | 616.86 | 626.29 | 603.14 | 612.29 | 00:00:00 | | 2007-03-05 | 18,356,100 | 588.29 | 609.14 | 586.00 | 604.29 | 00:00:00 | | 2007-03-06 | 15,723,400 | 610.29 | 614.00 | 598.57 | 605.14 | 00:00:00 | | 2007-03-07 | 29,924,700 | 592.00 | 613.14 | 582.29 | 599.43 | 00:00:00 | | 2007-03-08 | 16,907,600 | 600.00 | 622.57 | 600.00 | 617.43 | 00:00:00 | | 2007-03-09 | 11,871,400 | 613.71 | 624.00 | 609.14 | 619.71 | 00:00:00 | | 2007-03-12 | 8,044,100 | 622.57 | 630.86 | 608.29 | 608.29 | 00:00:00 | | 2007-03-13 | 15,364,200 | 602.29 | 607.14 | 586.57 | 586.57 | 00:00:00 | | 2007-03-14 | 30,925,000 | 570.29 | 572.57 | 549.71 | 562.86 | 00:00:00 | | 2007-03-15 | 23,085,700 | 579.43 | 601.71 | 574.29 | 601.71 | 00:00:00 | | 2007-03-16 | 11,284,700 | 601.71 | 607.14 | 593.14 | 600.86 | 00:00:00 | | 2007-03-19 | 9,926,300 | 609.14 | 617.71 | 607.43 | 613.71 | 00:00:00 | | 2007-03-20 | 13,397,000 | 614.29 | 623.43 | 606.29 | 618.29 | 00:00:00 | | 2007-03-21 | 8,950,700 | 618.86 | 630.29 | 610.29 | 624.00 | 00:00:00 | | 2007-03-22 | 16,376,300 | 634.29 | 648.00 | 629.71 | 634.86 | 00:00:00 | | 2007-03-23 | 6,738,000 | 636.00 | 637.14 | 628.00 | 636.00 | 00:00:00 | | 2007-03-26 | 6,920,700 | 638.29 | 640.00 | 621.71 | 624.00 | 00:00:00 | | 2007-03-27 | 9,360,100 | 633.71 | 634.86 | 618.29 | 622.29 | 00:00:00 | | 2007-03-28 | 7,510,200 | 622.29 | 630.86 | 613.71 | 620.57 | 00:00:00 | | 2007-03-29 | 23,624,200 | 626.29 | 649.71 | 618.29 | 645.71 | 00:00:00 | | 2007-03-30 | 30,007,400 | 662.29 | 664.00 | 630.29 | 634.29 | 00:00:00 | | 2007-04-02 | 10,754,100 | 630.29 | 645.71 | 630.29 | 641.71 | 00:00:00 | | 2007-04-03 | 9,989,300 | 644.57 | 649.71 | 640.57 | 648.57 | 00:00:00 | | 2007-04-04 | 14,154,300 | 651.43 | 656.00 | 640.57 | 650.86 | 00:00:00 | | 2007-04-05 | 13,761,600 | 654.86 | 654.86 | 633.71 | 640.00 | 00:00:00 | | 2007-04-06 | 0 | 640.00 | 640.00 | 640.00 | 640.00 | 00:00:00 | | 2007-04-09 | 0 | 640.00 | 640.00 | 640.00 | 640.00 | 00:00:00 | | 2007-04-10 | 5,402,700 | 638.86 | 647.43 | 638.86 | 646.29 | 00:00:00 | | 2007-04-11 | 7,225,900 | 643.43 | 646.86 | 635.43 | 639.43 | 00:00:00 | | 2007-04-12 | 9,888,900 | 635.43 | 638.86 | 625.14 | 633.71 | 00:00:00 | | 2007-04-13 | 7,356,100 | 630.29 | 638.29 | 630.29 | 637.14 | 00:00:00 | | 2007-04-16 | 10,418,300 | 645.71 | 652.57 | 643.43 | 650.29 | 00:00:00 | | 2007-04-17 | 8,092,100 | 649.71 | 652.00 | 637.14 | 648.57 | 00:00:00 | | 2007-04-18 | 10,184,500 | 651.43 | 656.00 | 648.57 | 652.00 | 00:00:00 | | 2007-04-19 | 7,100,000 | 645.14 | 650.29 | 636.57 | 644.57 | 00:00:00 | | 2007-04-20 | 22,521,100 | 650.29 | 653.71 | 632.00 | 634.86 | 00:00:00 | | 2007-04-23 | 12,820,600 | 634.29 | 643.43 | 628.57 | 633.71 | 00:00:00 | | 2007-04-24 | 7,134,300 | 636.00 | 639.43 | 622.86 | 627.43 | 00:00:00 | | 2007-04-25 | 8,959,500 | 627.43 | 636.00 | 626.29 | 632.57 | 00:00:00 | | 2007-04-26 | 10,751,700 | 637.71 | 645.14 | 634.29 | 641.71 | 00:00:00 | | 2007-04-27 | 6,471,700 | 638.29 | 640.00 | 632.57 | 635.43 | 00:00:00 | | 2007-04-30 | 11,860,500 | 639.43 | 654.86 | 636.57 | 645.71 | 00:00:00 | | 2007-05-01 | 5,159,800 | 654.86 | 654.86 | 636.57 | 640.57 | 00:00:00 | | 2007-05-02 | 13,448,900 | 646.29 | 664.57 | 644.57 | 664.00 | 00:00:00 | | 2007-05-03 | 8,793,900 | 663.43 | 664.00 | 651.43 | 654.29 | 00:00:00 | | 2007-05-04 | 8,899,300 | 649.71 | 671.43 | 647.43 | 668.00 | 00:00:00 | | 2007-05-07 | 0 | 668.00 | 668.00 | 668.00 | 668.00 | 00:00:00 | | 2007-05-08 | 6,088,100 | 660.57 | 664.57 | 649.71 | 657.71 | 00:00:00 | | 2007-05-09 | 8,971,300 | 661.71 | 667.43 | 649.71 | 651.43 | 00:00:00 | | 2007-05-10 | 12,408,600 | 658.29 | 663.43 | 650.86 | 656.00 | 00:00:00 | | 2007-05-11 | 13,050,900 | 651.43 | 658.86 | 636.57 | 656.57 | 00:00:00 | | 2007-05-14 | 6,627,000 | 662.29 | 663.43 | 646.86 | 652.00 | 00:00:00 | | 2007-05-15 | 9,693,200 | 648.57 | 658.86 | 646.86 | 650.86 | 00:00:00 | | 2007-05-16 | 8,787,200 | 651.43 | 653.71 | 643.43 | 649.71 | 00:00:00 | | 2007-05-17 | 7,769,700 | 651.43 | 662.29 | 650.29 | 660.57 | 00:00:00 | | 2007-05-18 | 8,960,500 | 662.86 | 665.14 | 657.14 | 661.71 | 00:00:00 | | 2007-05-21 | 6,657,200 | 661.14 | 662.86 | 653.14 | 656.57 | 00:00:00 | | 2007-05-22 | 17,587,900 | 661.71 | 669.14 | 658.86 | 667.43 | 00:00:00 | | 2007-05-23 | 13,985,600 | 668.57 | 680.57 | 666.29 | 673.71 | 00:00:00 | | 2007-05-24 | 10,825,300 | 672.00 | 678.86 | 665.71 | 670.29 | 00:00:00 | | 2007-05-25 | 5,960,300 | 669.71 | 671.43 | 660.00 | 664.00 | 00:00:00 | | 2007-05-28 | 0 | 664.00 | 664.00 | 664.00 | 664.00 | 00:00:00 | | 2007-05-29 | 7,647,300 | 669.71 | 673.14 | 658.29 | 670.29 | 00:00:00 | | 2007-05-30 | 5,922,500 | 660.00 | 666.29 | 654.29 | 663.43 | 00:00:00 | | 2007-05-31 | 15,602,500 | 667.43 | 675.43 | 662.86 | 672.57 | 00:00:00 | | 2007-06-01 | 0 | 672.57 | 672.57 | 672.57 | 672.57 | 00:00:00 | | 2007-06-04 | 7,694,200 | 677.14 | 680.00 | 666.86 | 674.29 | 00:00:00 | | 2007-06-05 | 8,443,700 | 674.29 | 678.86 | 664.00 | 665.71 | 00:00:00 | | 2007-06-06 | 28,016,700 | 665.71 | 677.14 | 654.29 | 661.14 | 00:00:00 | | 2007-06-07 | 17,554,200 | 662.86 | 668.57 | 642.86 | 644.57 | 00:00:00 | | 2007-06-08 | 16,230,800 | 636.57 | 656.57 | 628.00 | 650.86 | 00:00:00 | | 2007-06-11 | 12,920,700 | 652.00 | 665.14 | 650.29 | 665.14 | 00:00:00 | | 2007-06-12 | 10,851,000 | 664.00 | 670.29 | 660.57 | 668.57 | 00:00:00 | | 2007-06-13 | 19,380,000 | 664.00 | 680.00 | 659.43 | 673.71 | 00:00:00 | | 2007-06-14 | 20,598,100 | 676.57 | 694.86 | 675.43 | 691.43 | 00:00:00 | | 2007-06-15 | 21,143,500 | 693.71 | 707.43 | 689.14 | 706.29 | 00:00:00 | | 2007-06-18 | 14,802,300 | 705.71 | 720.00 | 705.71 | 709.71 | 00:00:00 | | 2007-06-19 | 13,983,000 | 703.43 | 712.00 | 699.43 | 699.43 | 00:00:00 | | 2007-06-20 | 48,687,400 | 710.29 | 721.71 | 707.43 | 714.86 | 00:00:00 | | 2007-06-21 | 27,485,900 | 708.57 | 721.14 | 705.14 | 711.43 | 00:00:00 | | 2007-06-22 | 18,403,200 | 710.86 | 720.57 | 709.14 | 714.86 | 00:00:00 | | 2007-06-25 | 11,434,700 | 709.71 | 712.00 | 698.86 | 706.86 | 00:00:00 | | 2007-06-26 | 18,130,000 | 702.86 | 706.29 | 694.86 | 694.86 | 00:00:00 | | 2007-06-27 | 50,867,100 | 690.29 | 692.57 | 661.14 | 673.14 | 00:00:00 | | 2007-06-28 | 39,739,900 | 681.71 | 692.57 | 674.86 | 690.86 | 00:00:00 | | 2007-06-29 | 15,897,600 | 695.43 | 700.57 | 677.71 | 696.00 | 00:00:00 | | 2007-07-02 | 29,538,200 | 690.29 | 696.57 | 687.43 | 692.00 | 00:00:00 | | 2007-07-03 | 17,377,200 | 697.71 | 707.43 | 693.71 | 704.00 | 00:00:00 | | 2007-07-04 | 13,891,600 | 695.43 | 706.86 | 695.43 | 702.86 | 00:00:00 | | 2007-07-05 | 29,064,100 | 702.29 | 703.43 | 684.00 | 684.57 | 00:00:00 | | 2007-07-06 | 21,565,200 | 682.86 | 689.14 | 674.29 | 686.29 | 00:00:00 | | 2007-07-09 | 9,399,100 | 690.86 | 693.71 | 686.29 | 686.86 | 00:00:00 | | 2007-07-10 | 19,198,200 | 686.86 | 691.43 | 673.14 | 677.71 | 00:00:00 | | 2007-07-11 | 19,813,200 | 666.86 | 680.57 | 665.71 | 677.14 | 00:00:00 | | 2007-07-12 | 26,624,900 | 683.43 | 704.57 | 680.00 | 704.57 | 00:00:00 | | 2007-07-13 | 21,398,000 | 709.71 | 726.86 | 709.71 | 724.00 | 00:00:00 | | 2007-07-16 | 13,873,300 | 726.29 | 730.86 | 713.14 | 716.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
