|
 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 | | 2010-05-28 | 11,528,400 | 243.90 | 244.50 | 231.40 | 232.80 | 00:00:00 | | 2010-06-01 | 9,563,900 | 234.00 | 236.80 | 230.00 | 236.60 | 00:00:00 | | 2010-06-02 | 8,498,700 | 236.50 | 239.60 | 232.90 | 237.70 | 00:00:00 | | 2010-06-03 | 10,798,000 | 241.80 | 244.50 | 239.50 | 243.10 | 00:00:00 | | 2010-06-04 | 9,496,700 | 244.40 | 247.30 | 236.00 | 238.40 | 00:00:00 | | 2010-06-07 | 5,503,700 | 234.10 | 237.00 | 231.20 | 233.50 | 00:00:00 | | 2010-06-08 | 9,660,100 | 235.00 | 237.70 | 231.50 | 235.10 | 00:00:00 | | 2010-06-09 | 8,564,500 | 237.10 | 240.50 | 234.40 | 238.20 | 00:00:00 | | 2010-06-10 | 9,171,400 | 237.70 | 243.20 | 234.50 | 242.80 | 00:00:00 | | 2010-06-11 | 6,865,900 | 244.70 | 247.30 | 242.40 | 246.40 | 00:00:00 | | 2010-06-14 | 9,450,700 | 249.90 | 249.90 | 242.30 | 244.90 | 00:00:00 | | 2010-06-15 | 15,563,100 | 241.70 | 247.10 | 241.60 | 245.50 | 00:00:00 | | 2010-06-16 | 19,297,100 | 245.00 | 245.00 | 236.90 | 239.20 | 00:00:00 | | 2010-06-17 | 9,122,700 | 239.10 | 248.60 | 239.10 | 244.30 | 00:00:00 | | 2010-06-18 | 11,324,900 | 246.00 | 249.80 | 244.80 | 248.40 | 00:00:00 | | 2010-06-21 | 8,738,000 | 253.50 | 256.10 | 251.90 | 254.40 | 00:00:00 | | 2010-06-22 | 10,610,100 | 253.90 | 258.30 | 251.70 | 258.30 | 00:00:00 | | 2010-06-23 | 11,968,100 | 257.60 | 260.90 | 253.60 | 256.50 | 00:00:00 | | 2010-06-24 | 10,674,500 | 259.40 | 259.60 | 252.50 | 254.00 | 00:00:00 | | 2010-06-25 | 13,127,400 | 257.30 | 260.40 | 245.50 | 246.60 | 00:00:00 | | 2010-06-28 | 8,313,800 | 249.10 | 251.40 | 246.60 | 249.70 | 00:00:00 | | 2010-06-29 | 9,313,500 | 247.10 | 247.10 | 241.00 | 241.10 | 00:00:00 | | 2010-06-30 | 11,020,700 | 226.90 | 226.90 | 222.70 | 223.30 | 00:00:00 | | 2010-07-01 | 8,899,800 | 220.20 | 222.80 | 215.10 | 216.00 | 00:00:00 | | 2010-07-02 | 8,701,200 | 217.20 | 218.30 | 213.30 | 214.50 | 00:00:00 | | 2010-07-05 | 8,943,100 | 214.40 | 215.10 | 211.00 | 212.70 | 00:00:00 | | 2010-07-06 | 9,834,600 | 214.90 | 218.20 | 212.50 | 218.20 | 00:00:00 | | 2010-07-07 | 7,304,300 | 213.60 | 217.60 | 211.10 | 217.10 | 00:00:00 | | 2010-07-08 | 11,921,400 | 222.60 | 222.80 | 217.90 | 218.40 | 00:00:00 | | 2010-07-09 | 6,409,500 | 220.30 | 221.40 | 219.00 | 219.70 | 00:00:00 | | 2010-07-12 | 8,138,700 | 220.70 | 220.70 | 215.00 | 215.80 | 00:00:00 | | 2010-07-13 | 15,684,700 | 215.10 | 221.40 | 214.20 | 221.00 | 00:00:00 | | 2010-07-14 | 11,266,300 | 225.00 | 227.00 | 216.10 | 219.10 | 00:00:00 | | 2010-07-15 | 9,355,800 | 219.70 | 220.50 | 213.90 | 215.50 | 00:00:00 | | 2010-07-16 | 9,137,100 | 217.00 | 217.80 | 209.10 | 209.40 | 00:00:00 | | 2010-07-19 | 7,411,500 | 209.80 | 213.70 | 205.30 | 211.40 | 00:00:00 | | 2010-07-20 | 8,594,800 | 212.20 | 214.10 | 206.30 | 208.80 | 00:00:00 | | 2010-07-21 | 11,902,000 | 210.50 | 220.20 | 210.10 | 219.00 | 00:00:00 | | 2010-07-22 | 5,686,300 | 214.10 | 219.30 | 213.40 | 217.90 | 00:00:00 | | 2010-07-23 | 7,503,400 | 218.70 | 219.30 | 214.10 | 216.40 | 00:00:00 | | 2010-07-26 | 6,057,200 | 218.00 | 225.30 | 214.90 | 224.60 | 00:00:00 | | 2010-07-27 | 10,631,800 | 226.30 | 227.00 | 224.00 | 225.50 | 00:00:00 | | 2010-07-28 | 5,609,700 | 227.30 | 227.50 | 223.10 | 224.50 | 00:00:00 | | 2010-07-29 | 2,894,000 | 224.30 | 227.20 | 223.40 | 223.40 | 00:00:00 | | 2010-07-30 | 4,771,200 | 222.00 | 224.30 | 216.40 | 217.30 | 00:00:00 | | 2010-08-02 | 4,922,600 | 219.90 | 223.30 | 217.70 | 223.30 | 00:00:00 | | 2010-08-03 | 8,088,900 | 223.00 | 227.60 | 221.50 | 227.60 | 00:00:00 | | 2010-08-04 | 6,977,500 | 229.20 | 232.50 | 225.70 | 225.90 | 00:00:00 | | 2010-08-05 | 6,726,600 | 225.90 | 233.10 | 225.90 | 228.70 | 00:00:00 | | 2010-08-06 | 7,433,500 | 231.10 | 232.70 | 224.20 | 226.50 | 00:00:00 | | 2010-08-09 | 4,345,600 | 228.40 | 230.60 | 225.00 | 226.60 | 00:00:00 | | 2010-08-10 | 5,509,500 | 226.50 | 226.50 | 220.70 | 222.90 | 00:00:00 | | 2010-08-11 | 6,996,200 | 221.90 | 223.10 | 211.40 | 212.40 | 00:00:00 | | 2010-08-12 | 7,113,100 | 211.10 | 213.30 | 206.20 | 210.30 | 00:00:00 | | 2010-08-13 | 4,079,900 | 211.60 | 213.40 | 208.50 | 211.20 | 00:00:00 | | 2010-08-16 | 2,777,300 | 211.10 | 212.30 | 207.10 | 210.40 | 00:00:00 | | 2010-08-17 | 4,680,800 | 212.20 | 217.50 | 210.70 | 216.90 | 00:00:00 | | 2010-08-18 | 2,607,000 | 216.20 | 216.50 | 213.10 | 213.60 | 00:00:00 | | 2010-08-19 | 2,715,000 | 214.70 | 215.80 | 209.40 | 209.70 | 00:00:00 | | 2010-08-20 | 4,010,100 | 210.60 | 211.20 | 206.10 | 206.40 | 00:00:00 | | 2010-08-23 | 4,720,500 | 206.00 | 210.20 | 205.60 | 209.30 | 00:00:00 | | 2010-08-24 | 4,480,200 | 208.50 | 208.70 | 202.80 | 206.50 | 00:00:00 | | 2010-08-25 | 8,343,200 | 205.60 | 212.10 | 202.80 | 206.60 | 00:00:00 | | 2010-08-26 | 2,854,200 | 208.20 | 209.60 | 205.50 | 206.70 | 00:00:00 | | 2010-08-27 | 5,481,400 | 205.10 | 208.70 | 202.40 | 206.70 | 00:00:00 | | 2010-08-31 | 7,727,100 | 205.00 | 208.40 | 202.10 | 208.20 | 00:00:00 | | 2010-09-01 | 7,999,300 | 209.50 | 217.30 | 209.20 | 216.50 | 00:00:00 | | 2010-09-02 | 10,404,100 | 215.90 | 231.10 | 215.50 | 229.00 | 00:00:00 | | 2010-09-03 | 10,474,100 | 229.50 | 236.50 | 227.50 | 231.90 | 00:00:00 | | 2010-09-06 | 4,559,300 | 234.10 | 235.80 | 232.30 | 235.40 | 00:00:00 | | 2010-09-07 | 8,492,500 | 233.20 | 233.30 | 224.10 | 225.70 | 00:00:00 | | 2010-09-08 | 9,493,600 | 224.60 | 231.30 | 223.40 | 229.80 | 00:00:00 | | 2010-09-09 | 5,474,900 | 228.60 | 232.10 | 227.00 | 231.70 | 00:00:00 | | 2010-09-10 | 7,436,600 | 231.00 | 234.60 | 229.60 | 234.00 | 00:00:00 | | 2010-09-13 | 3,101,500 | 236.20 | 237.00 | 233.80 | 234.90 | 00:00:00 | | 2010-09-14 | 4,817,900 | 234.90 | 234.90 | 230.40 | 231.90 | 00:00:00 | | 2010-09-15 | 5,399,700 | 231.50 | 236.40 | 231.40 | 235.60 | 00:00:00 | | 2010-09-16 | 3,968,400 | 235.70 | 237.20 | 232.70 | 235.60 | 00:00:00 | | 2010-09-17 | 7,891,000 | 237.60 | 237.60 | 225.20 | 225.20 | 00:00:00 | | 2010-09-20 | 4,577,600 | 226.00 | 228.60 | 226.00 | 227.30 | 00:00:00 | | 2010-09-21 | 8,035,600 | 226.30 | 228.40 | 224.20 | 224.60 | 00:00:00 | | 2010-09-22 | 4,559,400 | 224.80 | 224.90 | 218.70 | 221.70 | 00:00:00 | | 2010-09-23 | 4,572,200 | 222.90 | 223.70 | 215.30 | 220.00 | 00:00:00 | | 2010-09-24 | 3,882,400 | 220.00 | 223.50 | 216.60 | 221.80 | 00:00:00 | | 2010-09-27 | 3,726,800 | 222.50 | 223.10 | 218.00 | 219.30 | 00:00:00 | | 2010-09-28 | 11,344,800 | 219.60 | 220.90 | 211.20 | 214.10 | 00:00:00 | | 2010-09-29 | 7,621,700 | 216.90 | 217.60 | 212.50 | 213.20 | 00:00:00 | | 2010-09-30 | 8,267,400 | 213.30 | 222.40 | 210.90 | 219.10 | 00:00:00 | | 2010-10-01 | 7,550,800 | 219.20 | 222.70 | 214.70 | 216.20 | 00:00:00 | | 2010-10-04 | 4,260,000 | 214.70 | 220.00 | 214.50 | 217.60 | 00:00:00 | | 2010-10-05 | 8,397,600 | 216.80 | 228.40 | 216.80 | 227.10 | 00:00:00 | | 2010-10-06 | 12,437,100 | 230.30 | 237.90 | 230.00 | 237.70 | 00:00:00 | | 2010-10-07 | 17,702,200 | 237.70 | 253.10 | 235.30 | 249.80 | 00:00:00 | | 2010-10-08 | 9,241,100 | 248.90 | 251.40 | 246.60 | 250.40 | 00:00:00 | | 2010-10-11 | 6,837,200 | 250.00 | 258.20 | 249.70 | 257.00 | 00:00:00 | | 2010-10-12 | 7,227,600 | 257.00 | 257.20 | 252.80 | 256.80 | 00:00:00 | | 2010-10-13 | 11,908,400 | 260.00 | 270.00 | 259.00 | 269.00 | 00:00:00 | | 2010-10-14 | 37,022,900 | 270.00 | 271.40 | 259.90 | 263.70 | 00:00:00 | | 2010-10-15 | 13,466,800 | 264.60 | 273.90 | 260.90 | 264.00 | 00:00:00 | | 2010-10-18 | 9,957,000 | 269.20 | 275.00 | 262.20 | 269.90 | 00:00:00 | | 2010-10-19 | 10,133,600 | 271.00 | 271.00 | 259.80 | 259.80 | 00:00:00 | | 2010-10-20 | 9,063,700 | 260.00 | 261.70 | 256.60 | 261.50 | 00:00:00 | | 2010-10-21 | 6,287,400 | 260.70 | 265.30 | 256.40 | 263.30 | 00:00:00 | | 2010-10-22 | 6,308,000 | 263.10 | 264.00 | 256.60 | 257.00 | 00:00:00 | | 2010-10-25 | 5,968,800 | 258.90 | 264.20 | 258.90 | 260.70 | 00:00:00 | | 2010-10-26 | 4,712,100 | 260.00 | 262.00 | 255.80 | 258.30 | 00:00:00 | | 2010-10-27 | 6,009,100 | 257.40 | 259.70 | 253.40 | 253.80 | 00:00:00 | | 2010-10-28 | 4,901,500 | 254.90 | 260.90 | 254.10 | 258.40 | 00:00:00 | | 2010-10-29 | 7,454,700 | 259.00 | 261.10 | 254.50 | 260.80 | 00:00:00 | | 2010-11-01 | 3,681,400 | 263.60 | 264.40 | 257.10 | 258.80 | 00:00:00 | | 2010-11-02 | 7,207,300 | 257.50 | 260.60 | 257.30 | 258.30 | 00:00:00 | | 2010-11-03 | 7,560,400 | 259.50 | 261.60 | 251.40 | 253.70 | 00:00:00 | | 2010-11-04 | 39,403,600 | 260.00 | 297.50 | 259.50 | 290.80 | 00:00:00 | | 2010-11-05 | 14,389,800 | 291.30 | 294.90 | 279.50 | 290.00 | 00:00:00 | | 2010-11-08 | 7,089,700 | 289.10 | 293.40 | 289.10 | 293.10 | 00:00:00 | | 2010-11-09 | 12,646,700 | 293.70 | 305.70 | 291.80 | 298.98 | 00:00:00 | | 2010-11-10 | 12,186,800 | 297.60 | 302.60 | 289.50 | 291.50 | 00:00:00 | | 2010-11-11 | 6,316,000 | 294.40 | 294.40 | 286.80 | 293.20 | 00:00:00 | | 2010-11-12 | 6,875,600 | 288.40 | 291.50 | 283.30 | 289.70 | 00:00:00 | | 2010-11-15 | 3,608,100 | 288.70 | 294.20 | 286.40 | 293.70 | 00:00:00 | | 2010-11-16 | 10,296,000 | 289.80 | 289.80 | 279.00 | 280.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
