Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.90 (+0.46%) MAN GROUP - [Ticker: EMG.L]Chart MAN GROUP  News MAN GROUP  Download Historical Prices for Metastock MAN GROUP and Others  Technical Analysis MAN GROUP  
Last Trade194.50Last Trade Time2017-11-01 - 21:14:00
Variation+0.90 (+0.46%)Open191.70
High195.00Low191.70
Volume5,527,731Average Volume (3m)0
YieldBid / Ask186.00 x 68,000 - 196.00 x 219,800
Former Close193.6052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-06-277,302,200611.50620.00604.50611.0000:00:00
2008-06-307,138,300612.00624.00607.50624.0000:00:00
2008-07-019,391,700620.00624.50599.00604.5000:00:00
2008-07-0212,709,600607.00622.50602.00603.5000:00:00
2008-07-0316,778,800598.50598.50568.50590.0000:00:00
2008-07-045,360,800588.50594.00580.50582.5000:00:00
2008-07-077,806,100591.00593.50572.50589.5000:00:00
2008-07-0811,621,200574.00576.50563.50570.5000:00:00
2008-07-097,647,000577.50590.50572.50589.5000:00:00
2008-07-1013,693,800582.00609.00578.00596.5000:00:00
2008-07-1114,922,000602.00611.00594.00601.0000:00:00
2008-07-1411,804,700612.00639.00607.50622.0000:00:00
2008-07-1511,869,000619.00619.00595.00603.0000:00:00
2008-07-1610,797,000598.50602.00571.50596.5000:00:00
2008-07-1711,273,700611.00620.00600.50615.0000:00:00
2008-07-1812,948,600612.50629.00604.50621.0000:00:00
2008-07-2114,489,000622.50632.00611.00624.0000:00:00
2008-07-2221,849,600615.50622.50587.00604.5000:00:00
2008-07-2316,910,500614.00624.50604.50613.5000:00:00
2008-07-248,938,400619.50619.50603.00605.5000:00:00
2008-07-2512,667,200594.00601.50580.50591.5000:00:00
2008-07-2813,213,300589.00596.00580.50588.0000:00:00
2008-07-298,039,500579.00587.50570.50585.0000:00:00
2008-07-306,518,300595.00614.50589.00611.0000:00:00
2008-07-3110,003,900616.50618.00599.50614.5000:00:00
2008-08-0110,437,700620.00623.50612.00620.0000:00:00
2008-08-048,995,000621.50625.00610.00613.5000:00:00
2008-08-0527,216,400611.00611.00561.50565.0000:00:00
2008-08-0622,656,100562.50565.00538.00550.0000:00:00
2008-08-0719,541,200549.00560.00536.00553.5000:00:00
2008-08-0811,811,600550.50550.50532.50540.0000:00:00
2008-08-1111,794,000545.50552.00536.50550.0000:00:00
2008-08-1211,122,300549.50551.50533.00538.0000:00:00
2008-08-1310,506,500537.50549.00529.50530.0000:00:00
2008-08-1413,343,500524.00537.50509.00519.0000:00:00
2008-08-1510,416,500524.00530.00504.50506.5000:00:00
2008-08-188,552,600508.00523.50502.00519.5000:00:00
2008-08-198,415,000517.50517.50505.00507.0000:00:00
2008-08-208,528,800514.50534.50511.50532.0000:00:00
2008-08-215,447,300526.50531.00519.00524.0000:00:00
2008-08-229,402,300528.00547.50524.50545.0000:00:00
2008-08-266,764,500535.00555.00532.00551.5000:00:00
2008-08-276,562,800546.00548.50536.50544.0000:00:00
2008-08-287,267,500546.00559.50540.50555.5000:00:00
2008-08-299,364,600560.00570.00553.50569.0000:00:00
2008-09-014,282,500567.00567.00556.50562.5000:00:00
2008-09-0211,736,500565.00567.00537.00540.5000:00:00
2008-09-039,729,700520.00536.50520.00525.5000:00:00
2008-09-046,228,600528.50536.00502.50505.0000:00:00
2008-09-0512,758,600501.00507.00487.25492.7500:00:00
2008-09-085,005,500513.50524.00505.50510.0000:00:00
2008-09-0911,140,600515.00519.50501.50503.5000:00:00
2008-09-1012,256,300505.00523.50497.50520.5000:00:00
2008-09-119,718,500521.50529.00514.50525.5000:00:00
2008-09-1210,413,900532.50537.50506.00513.5000:00:00
2008-09-1523,087,400498.00498.00450.00467.7500:00:00
2008-09-1614,647,800453.75474.25436.25460.2500:00:00
2008-09-1712,204,300473.25482.75441.75443.0000:00:00
2008-09-1826,867,600441.25444.25405.25405.2500:00:00
2008-09-1927,902,200548.00548.00390.25470.0000:00:00
2008-09-2214,772,000470.00477.25433.50433.5000:00:00
2008-09-2328,578,800420.00421.00374.50398.0000:00:00
2008-09-2426,007,800406.50415.00394.25408.0000:00:00
2008-09-2523,755,400414.00414.00374.00382.7500:00:00
2008-09-2613,238,800375.00380.00366.25373.7500:00:00
2008-09-2928,674,900366.25384.50305.50305.5000:00:00
2008-09-3036,731,300285.00343.00272.00336.7500:00:00
2008-10-0123,425,100358.00372.50343.75350.7500:00:00
2008-10-029,012,000351.00365.00342.75345.0000:00:00
2008-10-039,490,200345.00349.50336.00349.5000:00:00
2008-10-067,202,100312.00332.25280.00286.2500:00:00
2008-10-0710,706,400300.00328.25282.75308.5000:00:00
2008-10-0813,933,800281.00333.50281.00300.0000:00:00
2008-10-097,915,700294.00335.00293.00311.2500:00:00
2008-10-1010,090,100276.00312.50255.00293.0000:00:00
2008-10-1315,234,400307.50340.50307.50337.5000:00:00
2008-10-1410,764,400350.00375.00346.25361.7500:00:00
2008-10-1511,099,900364.25364.25324.00329.5000:00:00
2008-10-166,957,300314.50332.25300.50310.0000:00:00
2008-10-1712,684,900328.50328.50305.75317.7500:00:00
2008-10-2013,059,000327.25359.25315.00352.7500:00:00
2008-10-2111,505,400361.25375.00341.75343.7500:00:00
2008-10-2215,538,800331.00362.00324.25354.0000:00:00
2008-10-2313,495,400352.50375.75349.00352.7500:00:00
2008-10-2412,949,600335.50349.75313.00316.5000:00:00
2008-10-2713,111,200297.50326.50291.75314.0000:00:00
2008-10-2811,522,100320.50334.50296.75299.5000:00:00
2008-10-2915,730,400327.00348.75317.00345.5000:00:00
2008-10-3010,331,600342.75360.00334.75355.5000:00:00
2008-10-319,399,300355.75368.00345.00356.0000:00:00
2008-11-037,964,300356.00372.00352.25360.7500:00:00
2008-11-0415,193,600360.25405.25348.50403.0000:00:00
2008-11-0512,738,400406.50406.50376.25392.2500:00:00
2008-11-0661,505,800329.25329.25234.50270.0000:00:00
2008-11-0717,078,800273.25277.00257.50275.7500:00:00
2008-11-1011,210,000284.50289.75276.00280.7500:00:00
2008-11-1113,344,700274.75282.00247.50248.0000:00:00
2008-11-1237,708,800256.25256.50184.20190.0000:00:00
2008-11-1327,494,100181.00216.50169.30208.5000:00:00
2008-11-1418,988,900224.50238.75215.75224.5000:00:00
2008-11-178,751,300219.00223.50205.00209.0000:00:00
2008-11-1816,413,000209.25215.75196.50207.7500:00:00
2008-11-1912,845,700208.50220.00208.50216.2500:00:00
2008-11-2015,895,600208.75215.00191.80198.4000:00:00
2008-11-2113,004,400202.00225.75198.90205.5000:00:00
2008-11-2417,059,300213.00226.75207.25226.2500:00:00
2008-11-2518,758,400224.00247.00224.00239.0000:00:00
2008-11-2611,935,400230.00251.00223.25241.2500:00:00
2008-11-276,327,400243.75256.00235.00245.2500:00:00
2008-11-287,166,900243.25250.75232.00250.7500:00:00
2008-12-015,130,300251.25253.00228.75232.2500:00:00
2008-12-0215,165,900225.25247.75218.75240.0000:00:00
2008-12-0316,693,600244.75258.00240.00256.0000:00:00
2008-12-0410,911,700256.25274.75252.25270.0000:00:00
2008-12-056,424,600262.25269.75255.75261.7500:00:00
2008-12-088,146,200274.75283.75268.75280.2500:00:00
2008-12-0912,813,000276.50297.75266.25289.0000:00:00
2008-12-1015,158,900289.75300.50280.25300.0000:00:00
2008-12-119,771,500304.25304.50288.00290.7500:00:00
2008-12-1214,349,600277.25280.50239.00245.7500:00:00
2008-12-1511,115,200250.50256.50240.00253.7500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources