|
 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 | | 2009-06-10 | 9,456,800 | 270.00 | 270.75 | 260.00 | 262.00 | 00:00:00 | | 2009-06-11 | 1,131,900 | 263.50 | 269.50 | 256.00 | 265.75 | 00:00:00 | | 2009-06-12 | 17,887,700 | 266.75 | 287.75 | 264.75 | 282.75 | 00:00:00 | | 2009-06-15 | 4,089,700 | 280.50 | 280.75 | 271.50 | 274.50 | 00:00:00 | | 2009-06-16 | 3,114,900 | 275.00 | 291.25 | 272.25 | 286.25 | 00:00:00 | | 2009-06-17 | 3,147,500 | 283.25 | 285.50 | 272.50 | 273.25 | 00:00:00 | | 2009-06-18 | 5,461,200 | 277.00 | 287.50 | 274.00 | 286.25 | 00:00:00 | | 2009-06-19 | 12,869,300 | 292.25 | 304.50 | 287.00 | 299.50 | 00:00:00 | | 2009-06-22 | 2,741,300 | 298.00 | 299.00 | 283.25 | 285.00 | 00:00:00 | | 2009-06-23 | 3,294,300 | 282.00 | 290.00 | 278.25 | 285.69 | 00:00:00 | | 2009-06-24 | 10,786,300 | 286.00 | 288.00 | 270.75 | 275.25 | 00:00:00 | | 2009-06-25 | 4,599,000 | 275.50 | 279.50 | 271.50 | 279.50 | 00:00:00 | | 2009-06-26 | 2,754,400 | 280.00 | 282.25 | 270.50 | 276.25 | 00:00:00 | | 2009-06-29 | 2,527,300 | 274.25 | 286.75 | 273.25 | 279.24 | 00:00:00 | | 2009-06-30 | 3,871,600 | 286.00 | 293.50 | 276.25 | 277.50 | 00:00:00 | | 2009-07-01 | 1,899,800 | 266.00 | 266.00 | 258.75 | 262.00 | 00:00:00 | | 2009-07-02 | 1,621,200 | 262.75 | 263.00 | 252.25 | 255.00 | 00:00:00 | | 2009-07-03 | 1,010,400 | 257.00 | 258.75 | 252.00 | 255.50 | 00:00:00 | | 2009-07-06 | 2,575,400 | 256.00 | 259.00 | 249.00 | 256.25 | 00:00:00 | | 2009-07-07 | 2,031,000 | 260.50 | 260.50 | 244.75 | 246.00 | 00:00:00 | | 2009-07-08 | 1,837,000 | 242.75 | 246.75 | 237.50 | 239.25 | 00:00:00 | | 2009-07-09 | 2,884,000 | 245.50 | 250.00 | 235.75 | 241.50 | 00:00:00 | | 2009-07-10 | 13,732,700 | 240.00 | 244.00 | 239.25 | 241.75 | 00:00:00 | | 2009-07-13 | 1,188,500 | 245.00 | 253.25 | 243.50 | 251.75 | 00:00:00 | | 2009-07-14 | 3,397,100 | 254.50 | 259.50 | 249.50 | 259.50 | 00:00:00 | | 2009-07-15 | 3,620,700 | 262.00 | 275.25 | 261.00 | 274.50 | 00:00:00 | | 2009-07-16 | 903,300 | 275.00 | 278.50 | 271.75 | 274.00 | 00:00:00 | | 2009-07-17 | 1,286,200 | 278.00 | 283.00 | 275.50 | 281.00 | 00:00:00 | | 2009-07-20 | 764,300 | 283.50 | 288.75 | 282.50 | 285.75 | 00:00:00 | | 2009-07-21 | 4,976,400 | 287.00 | 288.25 | 279.25 | 280.00 | 00:00:00 | | 2009-07-22 | 3,607,600 | 286.00 | 286.00 | 273.50 | 285.00 | 00:00:00 | | 2009-07-23 | 1,211,800 | 286.50 | 286.50 | 276.25 | 279.50 | 00:00:00 | | 2009-07-24 | 643,000 | 279.50 | 290.75 | 277.75 | 288.00 | 00:00:00 | | 2009-07-27 | 1,168,000 | 292.25 | 293.75 | 282.25 | 287.00 | 00:00:00 | | 2009-07-28 | 858,100 | 286.25 | 289.75 | 277.25 | 281.75 | 00:00:00 | | 2009-07-29 | 10,309,900 | 282.75 | 289.00 | 280.25 | 285.50 | 00:00:00 | | 2009-07-30 | 2,538,200 | 288.50 | 291.50 | 283.75 | 287.25 | 00:00:00 | | 2009-07-31 | 4,151,000 | 280.00 | 285.75 | 265.50 | 276.75 | 00:00:00 | | 2009-08-03 | 1,631,000 | 277.50 | 283.20 | 275.30 | 280.60 | 00:00:00 | | 2009-08-04 | 2,776,700 | 279.20 | 280.80 | 274.50 | 276.00 | 00:00:00 | | 2009-08-05 | 1,708,800 | 283.90 | 283.90 | 270.70 | 274.00 | 00:00:00 | | 2009-08-06 | 27,307,500 | 277.30 | 279.10 | 272.80 | 275.50 | 00:00:00 | | 2009-08-07 | 16,229,000 | 274.40 | 276.30 | 266.40 | 269.00 | 00:00:00 | | 2009-08-10 | 14,127,400 | 270.00 | 275.60 | 270.00 | 274.60 | 00:00:00 | | 2009-08-11 | 6,828,000 | 274.40 | 275.30 | 268.90 | 269.30 | 00:00:00 | | 2009-08-12 | 3,812,000 | 269.70 | 270.20 | 261.50 | 264.00 | 00:00:00 | | 2009-08-13 | 3,459,700 | 265.40 | 269.70 | 259.70 | 262.40 | 00:00:00 | | 2009-08-14 | 4,644,400 | 261.70 | 267.20 | 259.20 | 263.10 | 00:00:00 | | 2009-08-17 | 1,986,100 | 262.60 | 262.60 | 253.30 | 256.20 | 00:00:00 | | 2009-08-18 | 5,537,100 | 259.00 | 263.50 | 256.30 | 259.70 | 00:00:00 | | 2009-08-19 | 5,947,200 | 257.10 | 257.50 | 248.40 | 250.00 | 00:00:00 | | 2009-08-20 | 7,653,600 | 255.50 | 255.80 | 245.00 | 247.00 | 00:00:00 | | 2009-08-21 | 13,961,800 | 247.00 | 262.10 | 246.80 | 259.90 | 00:00:00 | | 2009-08-24 | 13,091,800 | 263.30 | 269.20 | 262.50 | 267.10 | 00:00:00 | | 2009-08-25 | 11,062,400 | 265.00 | 281.90 | 262.00 | 280.00 | 00:00:00 | | 2009-08-26 | 11,826,500 | 278.50 | 281.70 | 270.90 | 272.30 | 00:00:00 | | 2009-08-27 | 4,306,700 | 272.90 | 278.10 | 267.00 | 268.90 | 00:00:00 | | 2009-08-28 | 8,764,800 | 270.50 | 273.70 | 269.00 | 269.00 | 00:00:00 | | 2009-09-01 | 11,176,900 | 275.00 | 275.00 | 256.70 | 257.40 | 00:00:00 | | 2009-09-02 | 9,569,600 | 257.00 | 258.40 | 249.90 | 250.00 | 00:00:00 | | 2009-09-03 | 7,328,300 | 254.90 | 260.30 | 251.00 | 255.70 | 00:00:00 | | 2009-09-04 | 4,466,900 | 258.90 | 262.80 | 256.60 | 259.90 | 00:00:00 | | 2009-09-07 | 4,873,600 | 259.80 | 270.70 | 258.60 | 269.70 | 00:00:00 | | 2009-09-08 | 5,533,800 | 271.30 | 274.90 | 268.40 | 271.10 | 00:00:00 | | 2009-09-09 | 7,444,700 | 268.60 | 270.00 | 265.10 | 269.30 | 00:00:00 | | 2009-09-10 | 10,077,300 | 269.60 | 272.00 | 263.20 | 267.60 | 00:00:00 | | 2009-09-11 | 23,220,300 | 270.00 | 300.00 | 270.00 | 291.40 | 00:00:00 | | 2009-09-14 | 10,402,400 | 289.90 | 297.40 | 285.70 | 296.10 | 00:00:00 | | 2009-09-15 | 18,503,700 | 296.20 | 311.00 | 290.10 | 309.01 | 00:00:00 | | 2009-09-16 | 10,479,500 | 308.90 | 313.90 | 306.50 | 309.50 | 00:00:00 | | 2009-09-17 | 10,597,400 | 313.20 | 313.30 | 305.60 | 309.10 | 00:00:00 | | 2009-09-18 | 15,376,400 | 306.80 | 308.60 | 302.10 | 302.10 | 00:00:00 | | 2009-09-21 | 7,937,800 | 302.00 | 303.70 | 295.90 | 299.60 | 00:00:00 | | 2009-09-22 | 6,062,800 | 302.80 | 302.80 | 292.80 | 293.70 | 00:00:00 | | 2009-09-23 | 9,342,900 | 295.00 | 305.20 | 292.80 | 303.60 | 00:00:00 | | 2009-09-24 | 12,462,900 | 304.00 | 314.40 | 299.40 | 304.20 | 00:00:00 | | 2009-09-25 | 9,583,600 | 303.50 | 304.70 | 297.10 | 298.60 | 00:00:00 | | 2009-09-28 | 8,825,000 | 296.70 | 304.20 | 292.50 | 303.80 | 00:00:00 | | 2009-09-29 | 13,300,600 | 302.80 | 309.80 | 297.50 | 308.10 | 00:00:00 | | 2009-09-30 | 19,583,700 | 315.00 | 337.10 | 313.50 | 331.20 | 00:00:00 | | 2009-10-01 | 13,025,600 | 333.70 | 341.20 | 322.50 | 323.40 | 00:00:00 | | 2009-10-02 | 8,882,200 | 320.10 | 328.20 | 315.10 | 320.00 | 00:00:00 | | 2009-10-05 | 7,023,100 | 316.10 | 320.60 | 307.00 | 318.80 | 00:00:00 | | 2009-10-06 | 6,999,500 | 316.70 | 331.70 | 312.70 | 327.70 | 00:00:00 | | 2009-10-07 | 9,071,000 | 327.90 | 335.50 | 323.10 | 332.50 | 00:00:00 | | 2009-10-08 | 8,563,700 | 336.80 | 341.90 | 334.70 | 340.20 | 00:00:00 | | 2009-10-09 | 5,461,800 | 339.50 | 343.80 | 336.20 | 341.30 | 00:00:00 | | 2009-10-12 | 8,858,900 | 343.30 | 355.00 | 340.50 | 353.70 | 00:00:00 | | 2009-10-13 | 9,164,300 | 353.90 | 358.70 | 347.90 | 348.30 | 00:00:00 | | 2009-10-14 | 9,849,900 | 358.50 | 364.40 | 356.40 | 359.80 | 00:00:00 | | 2009-10-15 | 8,507,000 | 361.60 | 367.90 | 358.00 | 358.00 | 00:00:00 | | 2009-10-16 | 8,200,600 | 362.20 | 363.00 | 346.40 | 349.70 | 00:00:00 | | 2009-10-19 | 6,468,800 | 349.70 | 363.10 | 349.60 | 360.00 | 00:00:00 | | 2009-10-20 | 8,270,200 | 362.80 | 370.00 | 358.60 | 367.00 | 00:00:00 | | 2009-10-21 | 14,158,700 | 361.00 | 368.40 | 354.00 | 359.00 | 00:00:00 | | 2009-10-22 | 6,397,600 | 353.30 | 354.10 | 348.50 | 350.00 | 00:00:00 | | 2009-10-23 | 5,541,000 | 357.20 | 357.20 | 351.00 | 351.00 | 00:00:00 | | 2009-10-26 | 8,599,600 | 350.00 | 354.50 | 346.20 | 346.20 | 00:00:00 | | 2009-10-27 | 12,535,300 | 346.20 | 348.60 | 328.50 | 331.30 | 00:00:00 | | 2009-10-28 | 22,055,900 | 325.80 | 327.20 | 301.00 | 301.00 | 00:00:00 | | 2009-10-29 | 12,939,400 | 300.00 | 317.80 | 298.50 | 308.00 | 00:00:00 | | 2009-10-30 | 11,165,900 | 306.30 | 327.40 | 306.20 | 310.00 | 00:00:00 | | 2009-11-02 | 6,079,500 | 309.50 | 316.80 | 304.70 | 311.50 | 00:00:00 | | 2009-11-03 | 8,851,500 | 312.70 | 315.50 | 307.50 | 311.00 | 00:00:00 | | 2009-11-04 | 11,656,400 | 312.00 | 327.60 | 308.40 | 325.00 | 00:00:00 | | 2009-11-05 | 10,584,700 | 327.20 | 334.40 | 318.70 | 324.80 | 00:00:00 | | 2009-11-06 | 9,716,800 | 326.30 | 337.30 | 324.70 | 329.50 | 00:00:00 | | 2009-11-09 | 6,536,000 | 335.00 | 341.80 | 331.90 | 341.20 | 00:00:00 | | 2009-11-10 | 13,521,000 | 343.00 | 348.50 | 341.20 | 346.00 | 00:00:00 | | 2009-11-11 | 17,818,200 | 354.70 | 362.40 | 349.60 | 359.60 | 00:00:00 | | 2009-11-13 | 8,258,700 | 366.50 | 369.00 | 362.10 | 368.10 | 00:00:00 | | 2009-11-16 | 17,081,700 | 369.00 | 373.60 | 367.60 | 371.20 | 00:00:00 | | 2009-11-17 | 8,453,900 | 367.60 | 370.70 | 354.30 | 355.70 | 00:00:00 | | 2009-11-18 | 9,588,000 | 362.30 | 368.70 | 361.80 | 362.00 | 00:00:00 | | 2009-11-19 | 5,654,700 | 359.40 | 361.90 | 349.10 | 351.30 | 00:00:00 | | 2009-11-20 | 9,426,200 | 351.40 | 353.10 | 342.30 | 343.10 | 00:00:00 | | 2009-11-23 | 7,388,100 | 348.60 | 353.00 | 345.20 | 352.10 | 00:00:00 | | 2009-11-24 | 7,984,000 | 342.10 | 352.30 | 341.10 | 347.50 | 00:00:00 | | 2009-11-25 | 8,446,000 | 341.50 | 341.50 | 329.20 | 330.50 | 00:00:00 | | 2009-11-26 | 5,092,100 | 329.40 | 330.30 | 320.00 | 320.00 | 00:00:00 | | 2009-11-27 | 9,146,300 | 315.50 | 326.50 | 314.80 | 324.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
