|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-27 | 7,302,200 | 611.50 | 620.00 | 604.50 | 611.00 | 00:00:00 | | 2008-06-30 | 7,138,300 | 612.00 | 624.00 | 607.50 | 624.00 | 00:00:00 | | 2008-07-01 | 9,391,700 | 620.00 | 624.50 | 599.00 | 604.50 | 00:00:00 | | 2008-07-02 | 12,709,600 | 607.00 | 622.50 | 602.00 | 603.50 | 00:00:00 | | 2008-07-03 | 16,778,800 | 598.50 | 598.50 | 568.50 | 590.00 | 00:00:00 | | 2008-07-04 | 5,360,800 | 588.50 | 594.00 | 580.50 | 582.50 | 00:00:00 | | 2008-07-07 | 7,806,100 | 591.00 | 593.50 | 572.50 | 589.50 | 00:00:00 | | 2008-07-08 | 11,621,200 | 574.00 | 576.50 | 563.50 | 570.50 | 00:00:00 | | 2008-07-09 | 7,647,000 | 577.50 | 590.50 | 572.50 | 589.50 | 00:00:00 | | 2008-07-10 | 13,693,800 | 582.00 | 609.00 | 578.00 | 596.50 | 00:00:00 | | 2008-07-11 | 14,922,000 | 602.00 | 611.00 | 594.00 | 601.00 | 00:00:00 | | 2008-07-14 | 11,804,700 | 612.00 | 639.00 | 607.50 | 622.00 | 00:00:00 | | 2008-07-15 | 11,869,000 | 619.00 | 619.00 | 595.00 | 603.00 | 00:00:00 | | 2008-07-16 | 10,797,000 | 598.50 | 602.00 | 571.50 | 596.50 | 00:00:00 | | 2008-07-17 | 11,273,700 | 611.00 | 620.00 | 600.50 | 615.00 | 00:00:00 | | 2008-07-18 | 12,948,600 | 612.50 | 629.00 | 604.50 | 621.00 | 00:00:00 | | 2008-07-21 | 14,489,000 | 622.50 | 632.00 | 611.00 | 624.00 | 00:00:00 | | 2008-07-22 | 21,849,600 | 615.50 | 622.50 | 587.00 | 604.50 | 00:00:00 | | 2008-07-23 | 16,910,500 | 614.00 | 624.50 | 604.50 | 613.50 | 00:00:00 | | 2008-07-24 | 8,938,400 | 619.50 | 619.50 | 603.00 | 605.50 | 00:00:00 | | 2008-07-25 | 12,667,200 | 594.00 | 601.50 | 580.50 | 591.50 | 00:00:00 | | 2008-07-28 | 13,213,300 | 589.00 | 596.00 | 580.50 | 588.00 | 00:00:00 | | 2008-07-29 | 8,039,500 | 579.00 | 587.50 | 570.50 | 585.00 | 00:00:00 | | 2008-07-30 | 6,518,300 | 595.00 | 614.50 | 589.00 | 611.00 | 00:00:00 | | 2008-07-31 | 10,003,900 | 616.50 | 618.00 | 599.50 | 614.50 | 00:00:00 | | 2008-08-01 | 10,437,700 | 620.00 | 623.50 | 612.00 | 620.00 | 00:00:00 | | 2008-08-04 | 8,995,000 | 621.50 | 625.00 | 610.00 | 613.50 | 00:00:00 | | 2008-08-05 | 27,216,400 | 611.00 | 611.00 | 561.50 | 565.00 | 00:00:00 | | 2008-08-06 | 22,656,100 | 562.50 | 565.00 | 538.00 | 550.00 | 00:00:00 | | 2008-08-07 | 19,541,200 | 549.00 | 560.00 | 536.00 | 553.50 | 00:00:00 | | 2008-08-08 | 11,811,600 | 550.50 | 550.50 | 532.50 | 540.00 | 00:00:00 | | 2008-08-11 | 11,794,000 | 545.50 | 552.00 | 536.50 | 550.00 | 00:00:00 | | 2008-08-12 | 11,122,300 | 549.50 | 551.50 | 533.00 | 538.00 | 00:00:00 | | 2008-08-13 | 10,506,500 | 537.50 | 549.00 | 529.50 | 530.00 | 00:00:00 | | 2008-08-14 | 13,343,500 | 524.00 | 537.50 | 509.00 | 519.00 | 00:00:00 | | 2008-08-15 | 10,416,500 | 524.00 | 530.00 | 504.50 | 506.50 | 00:00:00 | | 2008-08-18 | 8,552,600 | 508.00 | 523.50 | 502.00 | 519.50 | 00:00:00 | | 2008-08-19 | 8,415,000 | 517.50 | 517.50 | 505.00 | 507.00 | 00:00:00 | | 2008-08-20 | 8,528,800 | 514.50 | 534.50 | 511.50 | 532.00 | 00:00:00 | | 2008-08-21 | 5,447,300 | 526.50 | 531.00 | 519.00 | 524.00 | 00:00:00 | | 2008-08-22 | 9,402,300 | 528.00 | 547.50 | 524.50 | 545.00 | 00:00:00 | | 2008-08-26 | 6,764,500 | 535.00 | 555.00 | 532.00 | 551.50 | 00:00:00 | | 2008-08-27 | 6,562,800 | 546.00 | 548.50 | 536.50 | 544.00 | 00:00:00 | | 2008-08-28 | 7,267,500 | 546.00 | 559.50 | 540.50 | 555.50 | 00:00:00 | | 2008-08-29 | 9,364,600 | 560.00 | 570.00 | 553.50 | 569.00 | 00:00:00 | | 2008-09-01 | 4,282,500 | 567.00 | 567.00 | 556.50 | 562.50 | 00:00:00 | | 2008-09-02 | 11,736,500 | 565.00 | 567.00 | 537.00 | 540.50 | 00:00:00 | | 2008-09-03 | 9,729,700 | 520.00 | 536.50 | 520.00 | 525.50 | 00:00:00 | | 2008-09-04 | 6,228,600 | 528.50 | 536.00 | 502.50 | 505.00 | 00:00:00 | | 2008-09-05 | 12,758,600 | 501.00 | 507.00 | 487.25 | 492.75 | 00:00:00 | | 2008-09-08 | 5,005,500 | 513.50 | 524.00 | 505.50 | 510.00 | 00:00:00 | | 2008-09-09 | 11,140,600 | 515.00 | 519.50 | 501.50 | 503.50 | 00:00:00 | | 2008-09-10 | 12,256,300 | 505.00 | 523.50 | 497.50 | 520.50 | 00:00:00 | | 2008-09-11 | 9,718,500 | 521.50 | 529.00 | 514.50 | 525.50 | 00:00:00 | | 2008-09-12 | 10,413,900 | 532.50 | 537.50 | 506.00 | 513.50 | 00:00:00 | | 2008-09-15 | 23,087,400 | 498.00 | 498.00 | 450.00 | 467.75 | 00:00:00 | | 2008-09-16 | 14,647,800 | 453.75 | 474.25 | 436.25 | 460.25 | 00:00:00 | | 2008-09-17 | 12,204,300 | 473.25 | 482.75 | 441.75 | 443.00 | 00:00:00 | | 2008-09-18 | 26,867,600 | 441.25 | 444.25 | 405.25 | 405.25 | 00:00:00 | | 2008-09-19 | 27,902,200 | 548.00 | 548.00 | 390.25 | 470.00 | 00:00:00 | | 2008-09-22 | 14,772,000 | 470.00 | 477.25 | 433.50 | 433.50 | 00:00:00 | | 2008-09-23 | 28,578,800 | 420.00 | 421.00 | 374.50 | 398.00 | 00:00:00 | | 2008-09-24 | 26,007,800 | 406.50 | 415.00 | 394.25 | 408.00 | 00:00:00 | | 2008-09-25 | 23,755,400 | 414.00 | 414.00 | 374.00 | 382.75 | 00:00:00 | | 2008-09-26 | 13,238,800 | 375.00 | 380.00 | 366.25 | 373.75 | 00:00:00 | | 2008-09-29 | 28,674,900 | 366.25 | 384.50 | 305.50 | 305.50 | 00:00:00 | | 2008-09-30 | 36,731,300 | 285.00 | 343.00 | 272.00 | 336.75 | 00:00:00 | | 2008-10-01 | 23,425,100 | 358.00 | 372.50 | 343.75 | 350.75 | 00:00:00 | | 2008-10-02 | 9,012,000 | 351.00 | 365.00 | 342.75 | 345.00 | 00:00:00 | | 2008-10-03 | 9,490,200 | 345.00 | 349.50 | 336.00 | 349.50 | 00:00:00 | | 2008-10-06 | 7,202,100 | 312.00 | 332.25 | 280.00 | 286.25 | 00:00:00 | | 2008-10-07 | 10,706,400 | 300.00 | 328.25 | 282.75 | 308.50 | 00:00:00 | | 2008-10-08 | 13,933,800 | 281.00 | 333.50 | 281.00 | 300.00 | 00:00:00 | | 2008-10-09 | 7,915,700 | 294.00 | 335.00 | 293.00 | 311.25 | 00:00:00 | | 2008-10-10 | 10,090,100 | 276.00 | 312.50 | 255.00 | 293.00 | 00:00:00 | | 2008-10-13 | 15,234,400 | 307.50 | 340.50 | 307.50 | 337.50 | 00:00:00 | | 2008-10-14 | 10,764,400 | 350.00 | 375.00 | 346.25 | 361.75 | 00:00:00 | | 2008-10-15 | 11,099,900 | 364.25 | 364.25 | 324.00 | 329.50 | 00:00:00 | | 2008-10-16 | 6,957,300 | 314.50 | 332.25 | 300.50 | 310.00 | 00:00:00 | | 2008-10-17 | 12,684,900 | 328.50 | 328.50 | 305.75 | 317.75 | 00:00:00 | | 2008-10-20 | 13,059,000 | 327.25 | 359.25 | 315.00 | 352.75 | 00:00:00 | | 2008-10-21 | 11,505,400 | 361.25 | 375.00 | 341.75 | 343.75 | 00:00:00 | | 2008-10-22 | 15,538,800 | 331.00 | 362.00 | 324.25 | 354.00 | 00:00:00 | | 2008-10-23 | 13,495,400 | 352.50 | 375.75 | 349.00 | 352.75 | 00:00:00 | | 2008-10-24 | 12,949,600 | 335.50 | 349.75 | 313.00 | 316.50 | 00:00:00 | | 2008-10-27 | 13,111,200 | 297.50 | 326.50 | 291.75 | 314.00 | 00:00:00 | | 2008-10-28 | 11,522,100 | 320.50 | 334.50 | 296.75 | 299.50 | 00:00:00 | | 2008-10-29 | 15,730,400 | 327.00 | 348.75 | 317.00 | 345.50 | 00:00:00 | | 2008-10-30 | 10,331,600 | 342.75 | 360.00 | 334.75 | 355.50 | 00:00:00 | | 2008-10-31 | 9,399,300 | 355.75 | 368.00 | 345.00 | 356.00 | 00:00:00 | | 2008-11-03 | 7,964,300 | 356.00 | 372.00 | 352.25 | 360.75 | 00:00:00 | | 2008-11-04 | 15,193,600 | 360.25 | 405.25 | 348.50 | 403.00 | 00:00:00 | | 2008-11-05 | 12,738,400 | 406.50 | 406.50 | 376.25 | 392.25 | 00:00:00 | | 2008-11-06 | 61,505,800 | 329.25 | 329.25 | 234.50 | 270.00 | 00:00:00 | | 2008-11-07 | 17,078,800 | 273.25 | 277.00 | 257.50 | 275.75 | 00:00:00 | | 2008-11-10 | 11,210,000 | 284.50 | 289.75 | 276.00 | 280.75 | 00:00:00 | | 2008-11-11 | 13,344,700 | 274.75 | 282.00 | 247.50 | 248.00 | 00:00:00 | | 2008-11-12 | 37,708,800 | 256.25 | 256.50 | 184.20 | 190.00 | 00:00:00 | | 2008-11-13 | 27,494,100 | 181.00 | 216.50 | 169.30 | 208.50 | 00:00:00 | | 2008-11-14 | 18,988,900 | 224.50 | 238.75 | 215.75 | 224.50 | 00:00:00 | | 2008-11-17 | 8,751,300 | 219.00 | 223.50 | 205.00 | 209.00 | 00:00:00 | | 2008-11-18 | 16,413,000 | 209.25 | 215.75 | 196.50 | 207.75 | 00:00:00 | | 2008-11-19 | 12,845,700 | 208.50 | 220.00 | 208.50 | 216.25 | 00:00:00 | | 2008-11-20 | 15,895,600 | 208.75 | 215.00 | 191.80 | 198.40 | 00:00:00 | | 2008-11-21 | 13,004,400 | 202.00 | 225.75 | 198.90 | 205.50 | 00:00:00 | | 2008-11-24 | 17,059,300 | 213.00 | 226.75 | 207.25 | 226.25 | 00:00:00 | | 2008-11-25 | 18,758,400 | 224.00 | 247.00 | 224.00 | 239.00 | 00:00:00 | | 2008-11-26 | 11,935,400 | 230.00 | 251.00 | 223.25 | 241.25 | 00:00:00 | | 2008-11-27 | 6,327,400 | 243.75 | 256.00 | 235.00 | 245.25 | 00:00:00 | | 2008-11-28 | 7,166,900 | 243.25 | 250.75 | 232.00 | 250.75 | 00:00:00 | | 2008-12-01 | 5,130,300 | 251.25 | 253.00 | 228.75 | 232.25 | 00:00:00 | | 2008-12-02 | 15,165,900 | 225.25 | 247.75 | 218.75 | 240.00 | 00:00:00 | | 2008-12-03 | 16,693,600 | 244.75 | 258.00 | 240.00 | 256.00 | 00:00:00 | | 2008-12-04 | 10,911,700 | 256.25 | 274.75 | 252.25 | 270.00 | 00:00:00 | | 2008-12-05 | 6,424,600 | 262.25 | 269.75 | 255.75 | 261.75 | 00:00:00 | | 2008-12-08 | 8,146,200 | 274.75 | 283.75 | 268.75 | 280.25 | 00:00:00 | | 2008-12-09 | 12,813,000 | 276.50 | 297.75 | 266.25 | 289.00 | 00:00:00 | | 2008-12-10 | 15,158,900 | 289.75 | 300.50 | 280.25 | 300.00 | 00:00:00 | | 2008-12-11 | 9,771,500 | 304.25 | 304.50 | 288.00 | 290.75 | 00:00:00 | | 2008-12-12 | 14,349,600 | 277.25 | 280.50 | 239.00 | 245.75 | 00:00:00 | | 2008-12-15 | 11,115,200 | 250.50 | 256.50 | 240.00 | 253.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
