|
 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 | | 2008-01-03 | 9,928,000 | 557.00 | 557.50 | 539.50 | 550.50 | 00:00:00 | | 2008-01-04 | 8,740,600 | 549.00 | 551.00 | 522.00 | 528.50 | 00:00:00 | | 2008-01-07 | 9,040,800 | 528.00 | 534.00 | 510.00 | 514.00 | 00:00:00 | | 2008-01-08 | 9,263,700 | 516.00 | 529.00 | 516.00 | 523.50 | 00:00:00 | | 2008-01-09 | 10,831,000 | 521.00 | 533.50 | 509.00 | 528.50 | 00:00:00 | | 2008-01-10 | 12,653,300 | 526.00 | 530.00 | 506.00 | 507.00 | 00:00:00 | | 2008-01-11 | 9,992,500 | 504.50 | 519.00 | 503.00 | 515.50 | 00:00:00 | | 2008-01-14 | 24,923,800 | 512.00 | 537.00 | 512.00 | 530.00 | 00:00:00 | | 2008-01-15 | 14,935,400 | 531.00 | 545.00 | 526.00 | 533.50 | 00:00:00 | | 2008-01-16 | 14,444,100 | 531.00 | 531.00 | 511.50 | 518.50 | 00:00:00 | | 2008-01-17 | 14,110,800 | 521.50 | 533.00 | 503.50 | 504.50 | 00:00:00 | | 2008-01-18 | 19,817,200 | 508.00 | 509.50 | 484.25 | 489.25 | 00:00:00 | | 2008-01-21 | 19,961,900 | 480.00 | 489.75 | 467.25 | 471.00 | 00:00:00 | | 2008-01-22 | 20,103,800 | 465.00 | 504.00 | 449.00 | 498.75 | 00:00:00 | | 2008-01-23 | 23,866,900 | 505.00 | 515.00 | 486.25 | 502.50 | 00:00:00 | | 2008-01-24 | 19,703,200 | 540.00 | 545.00 | 521.50 | 545.00 | 00:00:00 | | 2008-01-25 | 11,895,600 | 556.00 | 559.00 | 540.50 | 545.00 | 00:00:00 | | 2008-01-28 | 12,196,900 | 537.50 | 552.50 | 523.50 | 535.50 | 00:00:00 | | 2008-01-29 | 10,497,000 | 539.50 | 546.00 | 521.00 | 530.00 | 00:00:00 | | 2008-01-30 | 8,925,100 | 528.50 | 535.00 | 518.00 | 530.50 | 00:00:00 | | 2008-01-31 | 17,033,100 | 532.50 | 550.00 | 515.50 | 546.50 | 00:00:00 | | 2008-02-01 | 21,458,500 | 555.00 | 589.00 | 550.00 | 583.00 | 00:00:00 | | 2008-02-04 | 9,403,400 | 587.00 | 587.00 | 557.50 | 562.50 | 00:00:00 | | 2008-02-05 | 8,117,700 | 563.50 | 571.00 | 551.00 | 553.00 | 00:00:00 | | 2008-02-06 | 13,449,200 | 544.50 | 565.50 | 544.50 | 560.50 | 00:00:00 | | 2008-02-07 | 8,607,500 | 555.00 | 559.50 | 539.50 | 554.00 | 00:00:00 | | 2008-02-08 | 8,283,300 | 560.00 | 569.50 | 544.00 | 566.00 | 00:00:00 | | 2008-02-11 | 7,544,700 | 564.50 | 567.50 | 542.50 | 544.50 | 00:00:00 | | 2008-02-12 | 20,704,100 | 544.00 | 558.00 | 538.00 | 557.00 | 00:00:00 | | 2008-02-13 | 10,758,600 | 552.00 | 580.50 | 548.00 | 579.50 | 00:00:00 | | 2008-02-14 | 9,250,300 | 585.50 | 590.00 | 572.50 | 575.00 | 00:00:00 | | 2008-02-15 | 13,511,600 | 577.00 | 581.50 | 553.00 | 555.00 | 00:00:00 | | 2008-02-18 | 6,034,700 | 557.00 | 578.00 | 557.00 | 575.00 | 00:00:00 | | 2008-02-19 | 7,467,400 | 570.50 | 590.00 | 562.50 | 580.00 | 00:00:00 | | 2008-02-20 | 8,568,100 | 574.50 | 577.00 | 560.00 | 575.00 | 00:00:00 | | 2008-02-21 | 7,148,500 | 579.50 | 579.50 | 559.50 | 562.50 | 00:00:00 | | 2008-02-22 | 6,808,700 | 557.50 | 572.50 | 555.00 | 561.00 | 00:00:00 | | 2008-02-25 | 8,117,800 | 570.00 | 583.00 | 570.00 | 580.00 | 00:00:00 | | 2008-02-26 | 10,132,400 | 582.00 | 593.00 | 574.50 | 586.50 | 00:00:00 | | 2008-02-27 | 9,345,800 | 590.00 | 595.00 | 579.00 | 592.50 | 00:00:00 | | 2008-02-28 | 14,742,000 | 591.00 | 596.00 | 565.50 | 572.50 | 00:00:00 | | 2008-02-29 | 19,947,300 | 568.00 | 576.50 | 548.50 | 555.00 | 00:00:00 | | 2008-03-03 | 14,045,700 | 543.00 | 545.00 | 527.00 | 532.00 | 00:00:00 | | 2008-03-04 | 14,128,600 | 534.00 | 548.50 | 523.00 | 535.50 | 00:00:00 | | 2008-03-05 | 13,339,600 | 546.00 | 569.00 | 545.00 | 566.00 | 00:00:00 | | 2008-03-06 | 7,368,700 | 570.00 | 571.00 | 551.00 | 553.00 | 00:00:00 | | 2008-03-07 | 9,661,000 | 546.00 | 558.50 | 538.50 | 547.50 | 00:00:00 | | 2008-03-10 | 9,462,800 | 545.50 | 547.50 | 527.00 | 529.00 | 00:00:00 | | 2008-03-11 | 8,300,200 | 530.50 | 555.50 | 530.50 | 542.00 | 00:00:00 | | 2008-03-12 | 10,336,200 | 558.50 | 566.50 | 554.50 | 563.00 | 00:00:00 | | 2008-03-13 | 10,068,100 | 551.00 | 558.50 | 541.00 | 553.00 | 00:00:00 | | 2008-03-14 | 8,005,600 | 555.00 | 563.00 | 531.00 | 541.00 | 00:00:00 | | 2008-03-18 | 26,751,000 | 499.75 | 531.00 | 494.75 | 529.50 | 00:00:00 | | 2008-03-19 | 20,440,600 | 535.00 | 549.00 | 514.50 | 531.00 | 00:00:00 | | 2008-03-20 | 21,854,900 | 515.00 | 527.00 | 506.00 | 522.00 | 00:00:00 | | 2008-03-25 | 14,738,900 | 540.00 | 544.50 | 526.50 | 537.00 | 00:00:00 | | 2008-03-26 | 10,724,100 | 528.50 | 548.50 | 523.50 | 545.50 | 00:00:00 | | 2008-03-27 | 16,601,300 | 558.00 | 567.00 | 537.50 | 560.00 | 00:00:00 | | 2008-03-28 | 8,949,400 | 563.50 | 563.50 | 548.00 | 554.50 | 00:00:00 | | 2008-03-31 | 6,152,700 | 548.50 | 556.00 | 542.50 | 554.50 | 00:00:00 | | 2008-04-01 | 9,980,600 | 551.00 | 576.00 | 547.50 | 574.00 | 00:00:00 | | 2008-04-02 | 11,364,400 | 574.50 | 577.50 | 566.50 | 574.50 | 00:00:00 | | 2008-04-03 | 6,104,900 | 574.50 | 574.50 | 558.50 | 560.50 | 00:00:00 | | 2008-04-04 | 6,358,500 | 566.00 | 573.00 | 556.00 | 568.00 | 00:00:00 | | 2008-04-07 | 5,654,400 | 568.50 | 589.00 | 568.00 | 587.00 | 00:00:00 | | 2008-04-08 | 7,205,900 | 580.50 | 585.00 | 570.00 | 574.00 | 00:00:00 | | 2008-04-09 | 4,413,400 | 572.50 | 578.50 | 565.00 | 569.50 | 00:00:00 | | 2008-04-10 | 9,761,100 | 568.00 | 568.50 | 551.00 | 560.50 | 00:00:00 | | 2008-04-11 | 5,766,200 | 567.00 | 570.00 | 552.50 | 556.50 | 00:00:00 | | 2008-04-14 | 4,773,900 | 553.50 | 561.00 | 546.50 | 550.00 | 00:00:00 | | 2008-04-15 | 10,437,300 | 551.50 | 576.00 | 547.00 | 571.00 | 00:00:00 | | 2008-04-16 | 7,269,600 | 577.00 | 584.50 | 567.00 | 583.50 | 00:00:00 | | 2008-04-17 | 6,163,500 | 587.00 | 587.00 | 567.00 | 571.00 | 00:00:00 | | 2008-04-18 | 8,034,200 | 576.00 | 589.50 | 569.50 | 588.00 | 00:00:00 | | 2008-04-21 | 5,776,200 | 587.00 | 590.00 | 570.50 | 576.00 | 00:00:00 | | 2008-04-22 | 5,059,100 | 570.50 | 579.00 | 567.50 | 570.50 | 00:00:00 | | 2008-04-23 | 7,381,300 | 574.00 | 575.50 | 562.50 | 573.00 | 00:00:00 | | 2008-04-24 | 4,089,400 | 573.00 | 576.00 | 564.00 | 573.00 | 00:00:00 | | 2008-04-25 | 4,801,000 | 574.50 | 579.00 | 569.50 | 572.50 | 00:00:00 | | 2008-04-28 | 3,710,400 | 575.50 | 583.50 | 569.00 | 578.50 | 00:00:00 | | 2008-04-29 | 6,983,600 | 571.50 | 580.50 | 565.00 | 570.00 | 00:00:00 | | 2008-04-30 | 7,971,100 | 568.00 | 588.00 | 563.00 | 581.50 | 00:00:00 | | 2008-05-01 | 4,151,900 | 584.50 | 584.50 | 574.50 | 578.50 | 00:00:00 | | 2008-05-02 | 6,425,000 | 581.00 | 590.00 | 580.50 | 588.00 | 00:00:00 | | 2008-05-06 | 5,649,200 | 583.50 | 592.50 | 581.00 | 584.00 | 00:00:00 | | 2008-05-07 | 4,424,200 | 585.00 | 595.00 | 582.00 | 589.00 | 00:00:00 | | 2008-05-08 | 4,392,600 | 581.50 | 593.50 | 581.50 | 592.00 | 00:00:00 | | 2008-05-09 | 4,513,300 | 586.50 | 590.00 | 581.00 | 588.00 | 00:00:00 | | 2008-05-12 | 3,030,300 | 591.00 | 594.00 | 583.50 | 588.50 | 00:00:00 | | 2008-05-13 | 6,600,800 | 592.00 | 596.00 | 584.00 | 594.50 | 00:00:00 | | 2008-05-14 | 7,090,900 | 594.00 | 601.50 | 590.50 | 597.50 | 00:00:00 | | 2008-05-15 | 5,470,600 | 597.50 | 604.00 | 591.50 | 598.00 | 00:00:00 | | 2008-05-16 | 6,691,500 | 600.00 | 609.50 | 594.00 | 600.00 | 00:00:00 | | 2008-05-19 | 4,740,700 | 600.00 | 601.00 | 593.50 | 595.50 | 00:00:00 | | 2008-05-20 | 11,675,600 | 593.50 | 595.50 | 571.50 | 573.50 | 00:00:00 | | 2008-05-21 | 8,253,600 | 577.00 | 577.00 | 565.50 | 567.00 | 00:00:00 | | 2008-05-22 | 9,425,700 | 563.50 | 575.00 | 560.00 | 573.50 | 00:00:00 | | 2008-05-23 | 7,364,900 | 576.00 | 580.50 | 568.50 | 572.00 | 00:00:00 | | 2008-05-27 | 8,088,900 | 576.50 | 582.00 | 552.50 | 575.00 | 00:00:00 | | 2008-05-28 | 8,676,900 | 580.00 | 596.50 | 578.00 | 588.50 | 00:00:00 | | 2008-05-29 | 26,127,400 | 602.00 | 622.50 | 596.00 | 619.00 | 00:00:00 | | 2008-05-30 | 11,423,700 | 623.00 | 634.50 | 616.00 | 621.00 | 00:00:00 | | 2008-06-02 | 9,277,300 | 617.50 | 631.50 | 611.00 | 625.50 | 00:00:00 | | 2008-06-03 | 5,073,300 | 623.00 | 628.50 | 618.50 | 624.50 | 00:00:00 | | 2008-06-04 | 9,857,200 | 624.00 | 628.00 | 610.50 | 626.00 | 00:00:00 | | 2008-06-05 | 6,237,700 | 620.00 | 629.00 | 613.00 | 617.00 | 00:00:00 | | 2008-06-06 | 7,417,400 | 628.50 | 628.50 | 609.00 | 611.00 | 00:00:00 | | 2008-06-10 | 9,863,700 | 618.00 | 625.50 | 610.50 | 620.50 | 00:00:00 | | 2008-06-11 | 9,666,100 | 625.00 | 627.50 | 601.00 | 604.50 | 00:00:00 | | 2008-06-12 | 8,126,500 | 605.00 | 630.00 | 601.00 | 623.00 | 00:00:00 | | 2008-06-13 | 6,342,100 | 618.50 | 620.50 | 607.50 | 615.00 | 00:00:00 | | 2008-06-16 | 6,843,600 | 619.50 | 619.50 | 603.00 | 612.00 | 00:00:00 | | 2008-06-17 | 7,971,600 | 612.50 | 630.00 | 611.00 | 622.00 | 00:00:00 | | 2008-06-18 | 10,669,200 | 615.00 | 622.50 | 606.50 | 612.00 | 00:00:00 | | 2008-06-19 | 9,322,700 | 607.50 | 624.00 | 605.00 | 618.00 | 00:00:00 | | 2008-06-20 | 10,982,800 | 618.00 | 623.00 | 608.00 | 620.00 | 00:00:00 | | 2008-06-23 | 7,868,800 | 623.00 | 623.00 | 609.00 | 612.00 | 00:00:00 | | 2008-06-24 | 9,490,700 | 613.50 | 624.50 | 607.00 | 621.50 | 00:00:00 | | 2008-06-25 | 8,114,200 | 622.50 | 625.00 | 613.50 | 623.00 | 00:00:00 | | 2008-06-26 | 9,411,700 | 618.50 | 626.50 | 612.00 | 613.50 | 00:00:00 | | 2008-06-27 | 7,302,200 | 611.50 | 620.00 | 604.50 | 611.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
