livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Man Group - (EMG) share price history


Man Group share priceEMG share price tradesEMG Fundamentals watchlistADD to watchlist
Man Group - (EMG) share price history
Date Open High Low Close Volume
20/11/2019 144.55 144.55 140.55 141.95 2,492,448
19/11/2019 144.55 146.85 143.62 144.65 2,481,734
18/11/2019 143.00 143.90 140.30 143.10 2,732,933
15/11/2019 141.75 142.50 140.12 141.40 2,773,083
14/11/2019 142.50 143.99 140.90 141.25 5,302,895
13/11/2019 147.50 147.60 142.45 143.30 6,566,986
12/11/2019 147.85 149.00 147.15 147.90 4,906,340
11/11/2019 147.20 148.65 146.80 148.10 2,509,458
08/11/2019 149.00 149.40 146.85 147.50 4,441,096
07/11/2019 150.00 151.55 149.45 150.05 3,306,100
06/11/2019 150.85 150.90 148.85 150.60 3,898,322
05/11/2019 149.70 151.75 147.90 150.45 6,383,316
04/11/2019 147.50 149.85 145.90 148.45 5,247,032
01/11/2019 144.10 147.50 143.00 145.40 4,435,491
31/10/2019 145.75 147.20 142.00 143.50 6,857,987
30/10/2019 148.00 148.70 145.15 147.10 3,056,238
29/10/2019 148.25 149.10 147.50 147.80 4,564,089
28/10/2019 148.10 149.65 147.25 148.65 4,730,996
25/10/2019 152.00 153.75 147.60 149.10 4,545,358
24/10/2019 151.85 153.15 150.90 152.70 2,873,645
23/10/2019 151.00 153.10 150.25 152.05 5,565,848
22/10/2019 152.50 153.25 150.75 151.00 4,391,300
21/10/2019 152.50 154.95 151.50 152.05 5,231,891
18/10/2019 152.35 154.35 151.30 151.80 4,869,757
17/10/2019 150.50 155.30 150.50 153.00 6,518,435
16/10/2019 154.75 155.46 149.30 152.95 14,301,170
15/10/2019 156.35 158.20 153.05 155.10 6,286,288
14/10/2019 157.95 157.95 152.40 156.35 6,801,542
11/10/2019 162.45 162.60 153.75 157.95 10,548,318
10/10/2019 163.75 164.95 162.15 162.15 5,471,946

Man Group - (EMG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices