|
 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 | | 2009-11-27 | 9,146,300 | 315.50 | 326.50 | 314.80 | 324.70 | 00:00:00 | | 2009-11-30 | 7,419,700 | 323.50 | 326.70 | 317.00 | 318.40 | 00:00:00 | | 2009-12-01 | 17,693,100 | 320.70 | 332.00 | 320.70 | 328.20 | 00:00:00 | | 2009-12-02 | 5,591,800 | 329.50 | 331.60 | 323.00 | 326.10 | 00:00:00 | | 2009-12-04 | 4,451,700 | 321.60 | 330.60 | 321.40 | 328.60 | 00:00:00 | | 2009-12-07 | 5,385,000 | 326.90 | 328.00 | 321.50 | 325.20 | 00:00:00 | | 2009-12-09 | 16,412,700 | 313.70 | 313.70 | 303.20 | 304.30 | 00:00:00 | | 2009-12-11 | 5,365,700 | 317.50 | 321.20 | 309.80 | 309.80 | 00:00:00 | | 2009-12-14 | 10,684,800 | 312.90 | 317.60 | 312.30 | 317.20 | 00:00:00 | | 2009-12-15 | 5,358,100 | 318.70 | 318.70 | 307.20 | 310.00 | 00:00:00 | | 2009-12-16 | 5,558,500 | 310.00 | 315.00 | 309.10 | 314.90 | 00:00:00 | | 2009-12-17 | 11,186,600 | 312.00 | 315.10 | 304.50 | 304.70 | 00:00:00 | | 2009-12-18 | 13,431,700 | 303.60 | 307.20 | 295.90 | 295.90 | 00:00:00 | | 2009-12-21 | 7,714,300 | 295.70 | 303.10 | 295.00 | 301.20 | 00:00:00 | | 2009-12-22 | 4,593,600 | 302.70 | 307.20 | 299.40 | 303.30 | 00:00:00 | | 2009-12-23 | 4,054,200 | 304.80 | 308.50 | 302.00 | 305.50 | 00:00:00 | | 2009-12-24 | 865,400 | 305.50 | 307.00 | 302.60 | 305.00 | 00:00:00 | | 2009-12-29 | 3,199,000 | 311.00 | 311.70 | 307.00 | 309.60 | 00:00:00 | | 2009-12-30 | 2,048,500 | 309.90 | 310.80 | 303.00 | 304.20 | 00:00:00 | | 2009-12-31 | 2,188,700 | 309.70 | 309.80 | 305.00 | 308.50 | 00:00:00 | | 2010-01-04 | 5,941,100 | 309.30 | 313.30 | 306.00 | 312.40 | 00:00:00 | | 2010-01-05 | 11,473,000 | 324.20 | 332.00 | 322.20 | 325.30 | 00:00:00 | | 2010-01-06 | 5,501,300 | 324.90 | 330.00 | 320.80 | 321.00 | 00:00:00 | | 2010-01-07 | 8,369,000 | 320.20 | 328.80 | 317.00 | 327.40 | 00:00:00 | | 2010-01-08 | 8,180,500 | 323.00 | 324.20 | 316.70 | 319.80 | 00:00:00 | | 2010-01-11 | 5,967,900 | 323.00 | 323.00 | 311.80 | 314.00 | 00:00:00 | | 2010-01-12 | 6,325,500 | 315.10 | 317.00 | 310.60 | 312.10 | 00:00:00 | | 2010-01-13 | 11,649,500 | 311.30 | 319.60 | 310.40 | 312.00 | 00:00:00 | | 2010-01-14 | 10,754,800 | 315.70 | 317.40 | 310.60 | 314.40 | 00:00:00 | | 2010-01-15 | 42,938,600 | 298.90 | 302.80 | 290.40 | 292.70 | 00:00:00 | | 2010-01-18 | 23,040,700 | 292.80 | 294.30 | 285.70 | 288.30 | 00:00:00 | | 2010-01-19 | 13,705,700 | 288.10 | 288.20 | 281.60 | 284.80 | 00:00:00 | | 2010-01-20 | 22,020,200 | 282.40 | 285.00 | 272.10 | 275.80 | 00:00:00 | | 2010-01-21 | 20,337,100 | 277.20 | 278.90 | 269.30 | 273.60 | 00:00:00 | | 2010-01-22 | 14,542,200 | 273.50 | 279.20 | 269.80 | 272.50 | 00:00:00 | | 2010-01-25 | 9,747,500 | 270.20 | 271.00 | 264.20 | 264.70 | 00:00:00 | | 2010-01-26 | 12,015,400 | 261.70 | 264.10 | 260.00 | 263.10 | 00:00:00 | | 2010-01-27 | 33,321,400 | 258.00 | 260.00 | 245.40 | 246.00 | 00:00:00 | | 2010-01-28 | 17,101,100 | 250.10 | 251.20 | 236.30 | 237.50 | 00:00:00 | | 2010-01-29 | 20,368,500 | 236.50 | 240.60 | 233.30 | 237.00 | 00:00:00 | | 2010-02-01 | 19,354,600 | 234.10 | 245.10 | 234.10 | 244.20 | 00:00:00 | | 2010-02-02 | 11,015,000 | 245.00 | 246.30 | 239.10 | 242.50 | 00:00:00 | | 2010-02-04 | 20,145,400 | 237.00 | 238.10 | 224.40 | 225.10 | 00:00:00 | | 2010-02-05 | 21,097,200 | 222.60 | 223.80 | 212.50 | 217.00 | 00:00:00 | | 2010-02-08 | 12,385,600 | 217.80 | 222.30 | 213.30 | 214.90 | 00:00:00 | | 2010-02-09 | 18,072,500 | 213.30 | 222.90 | 210.80 | 219.80 | 00:00:00 | | 2010-02-10 | 14,055,400 | 222.10 | 224.60 | 215.40 | 217.00 | 00:00:00 | | 2010-02-11 | 18,445,700 | 219.40 | 225.60 | 214.50 | 217.00 | 00:00:00 | | 2010-02-12 | 13,241,100 | 221.20 | 225.60 | 219.80 | 220.50 | 00:00:00 | | 2010-02-15 | 2,990,800 | 220.60 | 223.90 | 218.80 | 219.50 | 00:00:00 | | 2010-02-16 | 9,978,000 | 221.50 | 228.20 | 221.30 | 227.80 | 00:00:00 | | 2010-02-17 | 32,522,000 | 233.10 | 245.70 | 233.00 | 239.60 | 00:00:00 | | 2010-02-18 | 23,142,500 | 240.10 | 244.00 | 236.80 | 238.50 | 00:00:00 | | 2010-02-19 | 13,419,500 | 237.00 | 239.90 | 235.60 | 237.40 | 00:00:00 | | 2010-02-22 | 9,578,100 | 238.90 | 239.20 | 233.60 | 236.90 | 00:00:00 | | 2010-02-23 | 8,397,300 | 238.80 | 238.80 | 229.40 | 230.80 | 00:00:00 | | 2010-02-24 | 8,657,900 | 230.40 | 231.70 | 222.50 | 228.40 | 00:00:00 | | 2010-02-25 | 11,321,800 | 226.60 | 230.20 | 218.20 | 220.00 | 00:00:00 | | 2010-02-26 | 16,003,300 | 222.70 | 226.00 | 217.00 | 224.70 | 00:00:00 | | 2010-03-01 | 8,590,100 | 228.20 | 229.40 | 223.90 | 225.20 | 00:00:00 | | 2010-03-02 | 7,348,200 | 225.50 | 235.20 | 225.00 | 234.70 | 00:00:00 | | 2010-03-03 | 20,764,300 | 234.00 | 240.10 | 233.00 | 238.60 | 00:00:00 | | 2010-03-04 | 7,221,700 | 236.30 | 240.30 | 234.50 | 238.60 | 00:00:00 | | 2010-03-05 | 7,425,100 | 239.20 | 246.40 | 238.40 | 245.90 | 00:00:00 | | 2010-03-08 | 11,069,700 | 248.40 | 251.90 | 248.00 | 251.50 | 00:00:00 | | 2010-03-09 | 10,454,000 | 252.60 | 253.10 | 244.40 | 249.40 | 00:00:00 | | 2010-03-10 | 11,138,900 | 248.00 | 250.00 | 243.60 | 248.00 | 00:00:00 | | 2010-03-11 | 8,378,800 | 246.50 | 250.50 | 244.40 | 248.10 | 00:00:00 | | 2010-03-12 | 12,263,400 | 250.20 | 256.70 | 248.50 | 252.30 | 00:00:00 | | 2010-03-15 | 5,149,000 | 252.60 | 254.50 | 245.70 | 247.50 | 00:00:00 | | 2010-03-16 | 6,159,600 | 248.10 | 250.40 | 245.80 | 246.30 | 00:00:00 | | 2010-03-17 | 13,804,700 | 244.00 | 245.70 | 232.90 | 237.30 | 00:00:00 | | 2010-03-18 | 11,915,400 | 238.00 | 241.20 | 236.50 | 241.00 | 00:00:00 | | 2010-03-19 | 27,990,000 | 241.00 | 248.20 | 241.00 | 244.30 | 00:00:00 | | 2010-03-22 | 7,325,600 | 243.40 | 243.40 | 238.20 | 242.80 | 00:00:00 | | 2010-03-23 | 7,288,600 | 242.40 | 245.70 | 240.00 | 242.70 | 00:00:00 | | 2010-03-24 | 20,525,300 | 239.00 | 249.70 | 234.90 | 246.70 | 00:00:00 | | 2010-03-25 | 8,937,300 | 248.20 | 252.50 | 247.50 | 251.40 | 00:00:00 | | 2010-03-26 | 13,534,500 | 252.10 | 252.10 | 241.10 | 242.40 | 00:00:00 | | 2010-03-29 | 8,680,000 | 243.10 | 248.00 | 242.40 | 247.40 | 00:00:00 | | 2010-03-30 | 8,980,900 | 248.50 | 249.70 | 241.40 | 242.50 | 00:00:00 | | 2010-03-31 | 11,704,700 | 243.00 | 243.00 | 239.80 | 241.50 | 00:00:00 | | 2010-04-01 | 6,534,000 | 244.30 | 246.70 | 241.00 | 244.40 | 00:00:00 | | 2010-04-06 | 6,507,200 | 245.00 | 252.40 | 245.00 | 252.00 | 00:00:00 | | 2010-04-07 | 19,073,700 | 261.90 | 270.00 | 260.20 | 267.40 | 00:00:00 | | 2010-04-08 | 7,286,400 | 267.20 | 268.30 | 260.10 | 263.20 | 00:00:00 | | 2010-04-09 | 5,416,600 | 265.50 | 265.80 | 260.50 | 264.20 | 00:00:00 | | 2010-04-12 | 10,098,200 | 267.60 | 268.40 | 264.60 | 265.10 | 00:00:00 | | 2010-04-13 | 12,735,200 | 265.90 | 274.60 | 264.30 | 272.30 | 00:00:00 | | 2010-04-14 | 7,002,000 | 272.90 | 274.00 | 266.90 | 271.40 | 00:00:00 | | 2010-04-15 | 5,455,500 | 272.00 | 273.70 | 267.50 | 271.30 | 00:00:00 | | 2010-04-16 | 13,706,500 | 276.30 | 279.60 | 261.90 | 266.70 | 00:00:00 | | 2010-04-19 | 10,579,700 | 264.90 | 268.60 | 259.70 | 264.00 | 00:00:00 | | 2010-04-20 | 7,681,500 | 266.50 | 269.20 | 262.50 | 267.00 | 00:00:00 | | 2010-04-21 | 11,458,900 | 265.00 | 266.50 | 259.80 | 262.50 | 00:00:00 | | 2010-04-22 | 8,297,100 | 260.70 | 266.00 | 255.40 | 255.40 | 00:00:00 | | 2010-04-23 | 7,101,500 | 258.60 | 261.60 | 255.40 | 259.50 | 00:00:00 | | 2010-04-26 | 6,725,100 | 261.40 | 265.20 | 260.50 | 264.00 | 00:00:00 | | 2010-04-27 | 10,864,200 | 263.00 | 264.10 | 247.60 | 247.60 | 00:00:00 | | 2010-04-28 | 19,859,800 | 247.80 | 247.80 | 236.70 | 238.70 | 00:00:00 | | 2010-04-29 | 8,430,300 | 238.50 | 247.70 | 236.90 | 246.30 | 00:00:00 | | 2010-04-30 | 7,574,700 | 247.60 | 251.00 | 242.50 | 243.30 | 00:00:00 | | 2010-05-04 | 9,928,700 | 248.10 | 248.80 | 234.60 | 236.10 | 00:00:00 | | 2010-05-05 | 10,002,400 | 236.50 | 236.50 | 226.90 | 227.00 | 00:00:00 | | 2010-05-06 | 10,113,200 | 224.00 | 230.60 | 220.80 | 221.60 | 00:00:00 | | 2010-05-07 | 18,157,200 | 228.00 | 228.00 | 208.10 | 210.10 | 00:00:00 | | 2010-05-10 | 14,960,000 | 218.50 | 232.60 | 217.50 | 228.20 | 00:00:00 | | 2010-05-11 | 12,149,500 | 225.00 | 226.10 | 217.50 | 221.80 | 00:00:00 | | 2010-05-12 | 14,376,100 | 220.00 | 230.30 | 219.30 | 227.80 | 00:00:00 | | 2010-05-13 | 4,564,100 | 230.30 | 230.90 | 226.90 | 229.70 | 00:00:00 | | 2010-05-14 | 7,875,600 | 227.30 | 228.70 | 220.30 | 221.50 | 00:00:00 | | 2010-05-17 | 47,893,900 | 219.70 | 220.40 | 199.60 | 201.90 | 00:00:00 | | 2010-05-18 | 27,241,000 | 209.50 | 220.30 | 206.70 | 220.30 | 00:00:00 | | 2010-05-19 | 22,137,600 | 217.40 | 219.40 | 209.90 | 215.30 | 00:00:00 | | 2010-05-20 | 15,343,700 | 216.80 | 219.00 | 211.10 | 215.40 | 00:00:00 | | 2010-05-21 | 17,438,200 | 214.40 | 217.50 | 207.00 | 214.20 | 00:00:00 | | 2010-05-24 | 7,944,600 | 215.40 | 216.70 | 211.60 | 216.30 | 00:00:00 | | 2010-05-25 | 15,048,400 | 208.80 | 212.30 | 205.60 | 209.50 | 00:00:00 | | 2010-05-26 | 10,372,900 | 214.80 | 219.00 | 212.90 | 215.30 | 00:00:00 | | 2010-05-27 | 19,010,100 | 225.00 | 238.40 | 220.50 | 238.30 | 00:00:00 | | 2010-05-28 | 11,528,400 | 243.90 | 244.50 | 231.40 | 232.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
