Market data

Select a section

Man Group

(EMG)
Sector: Investment Banking and Brokerage Services
221.60p
5.80p 2.69
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 216.80p 222.20p 216.80p 215.80p 995,885
18/09/2024 213.00p 216.40p 211.40p 215.80p 2,609,070
17/09/2024 211.80p 215.40p 210.20p 213.40p 5,202,458
16/09/2024 212.20p 213.40p 211.19p 212.00p 2,396,418
13/09/2024 215.60p 215.60p 210.76p 210.20p 2,979,428
12/09/2024 213.00p 213.80p 210.20p 209.00p 3,078,657
11/09/2024 210.20p 213.43p 209.00p 211.40p 2,099,073
10/09/2024 209.40p 212.60p 208.00p 211.40p 1,492,187
09/09/2024 209.60p 210.20p 205.80p 210.00p 2,231,017
06/09/2024 215.00p 215.00p 207.60p 207.60p 2,299,545
05/09/2024 215.80p 217.80p 213.80p 214.00p 1,820,576
04/09/2024 214.00p 218.76p 213.00p 215.80p 2,760,270
03/09/2024 219.40p 221.00p 215.60p 216.60p 1,264,523
02/09/2024 224.40p 224.60p 216.80p 219.20p 2,359,086
30/08/2024 223.80p 225.60p 222.20p 223.60p 2,331,091
29/08/2024 223.60p 225.40p 222.60p 224.00p 1,908,929
28/08/2024 225.00p 225.20p 221.60p 222.60p 1,503,432
27/08/2024 226.00p 228.00p 224.40p 224.60p 1,553,595
26/08/2024 225.80p 227.20p 225.00p 225.20p 1,959,726
23/08/2024 225.80p 227.20p 225.00p 225.20p 1,959,726
22/08/2024 225.80p 227.20p 225.00p 225.20p 1,959,726
21/08/2024 224.20p 227.20p 222.80p 226.40p 8,976,581
20/08/2024 226.80p 229.40p 223.20p 223.20p 7,089,370
19/08/2024 221.00p 228.00p 221.00p 225.00p 599,564
16/08/2024 226.00p 227.80p 220.40p 225.00p 9,032,934
15/08/2024 219.20p 225.80p 215.40p 224.40p 1,861,762
14/08/2024 222.00p 222.60p 218.60p 219.20p 2,016,966
13/08/2024 213.80p 222.31p 213.80p 219.80p 11,414,931
12/08/2024 215.40p 216.80p 213.40p 214.00p 10,022,588
09/08/2024 213.80p 216.00p 212.60p 213.40p 1,528,426
08/08/2024 212.20p 214.60p 208.40p 213.80p 2,417,919
07/08/2024 222.00p 222.00p 217.00p 217.40p 4,744,930
06/08/2024 222.20p 226.00p 216.47p 217.00p 3,873,687
05/08/2024 226.40p 229.40p 219.40p 222.60p 3,245,360
02/08/2024 234.00p 235.68p 227.60p 231.00p 3,342,655
01/08/2024 240.00p 244.00p 237.20p 238.20p 2,952,129
31/07/2024 245.80p 248.40p 243.60p 244.40p 6,464,048
30/07/2024 240.00p 247.00p 237.40p 244.60p 3,851,970
29/07/2024 257.60p 259.40p 244.80p 246.40p 2,647,526
26/07/2024 254.80p 260.73p 254.00p 250.80p 2,315,838
25/07/2024 250.40p 252.80p 247.06p 250.80p 2,676,934
24/07/2024 254.40p 255.60p 251.40p 251.60p 1,272,279
23/07/2024 260.00p 260.00p 252.40p 256.40p 1,086,401
22/07/2024 253.20p 256.80p 252.80p 256.80p 1,821,188
19/07/2024 254.00p 254.00p 250.60p 252.60p 1,684,420
18/07/2024 254.60p 258.00p 253.40p 253.40p 2,093,256
17/07/2024 251.60p 254.80p 249.80p 254.80p 1,481,072
16/07/2024 254.60p 256.80p 252.60p 252.60p 2,694,788
15/07/2024 254.00p 261.58p 253.60p 255.20p 2,008,711
12/07/2024 256.00p 261.60p 256.00p 259.60p 1,844,321
11/07/2024 258.60p 261.20p 256.40p 260.00p 1,811,507
10/07/2024 241.20p 258.20p 241.20p 257.40p 3,347,702
09/07/2024 252.00p 252.00p 244.80p 247.80p 2,665,184
08/07/2024 245.80p 250.00p 244.80p 248.20p 1,590,199
05/07/2024 249.20p 251.80p 245.00p 246.80p 2,766,650
04/07/2024 246.40p 247.80p 241.60p 247.80p 1,007,184
03/07/2024 240.40p 246.00p 238.40p 246.00p 2,307,655
02/07/2024 242.00p 243.00p 231.20p 240.00p 1,594,537
01/07/2024 245.00p 247.40p 240.60p 243.80p 1,592,082
28/06/2024 244.20p 245.60p 241.40p 242.20p 2,103,247
27/06/2024 245.20p 248.80p 242.20p 243.20p 1,811,304
26/06/2024 244.80p 246.40p 242.36p 243.20p 2,708,074
25/06/2024 248.40p 249.20p 243.60p 244.60p 3,924,675
24/06/2024 244.00p 248.30p 241.80p 248.00p 1,801,108
21/06/2024 249.00p 253.20p 246.80p 247.00p 7,044,020
20/06/2024 254.40p 254.40p 247.20p 250.60p 1,557,700
19/06/2024 250.00p 251.00p 247.60p 247.60p 3,583,437
18/06/2024 249.00p 250.20p 246.20p 249.40p 2,594,633
17/06/2024 245.20p 248.60p 243.47p 247.60p 1,556,967
14/06/2024 248.20p 249.20p 242.40p 245.40p 3,099,749
13/06/2024 252.60p 255.40p 247.80p 248.40p 1,987,445
12/06/2024 256.20p 259.80p 252.80p 255.60p 1,926,891
11/06/2024 256.40p 258.80p 252.80p 254.40p 1,662,447
10/06/2024 253.00p 258.20p 250.20p 255.80p 2,038,949
07/06/2024 255.40p 255.80p 248.60p 253.60p 1,401,573
06/06/2024 259.00p 261.80p 254.60p 254.60p 1,441,506
05/06/2024 263.80p 264.20p 257.00p 259.00p 2,396,037
04/06/2024 261.60p 264.80p 260.80p 263.80p 4,194,105
03/06/2024 263.40p 265.26p 260.60p 262.00p 2,317,196
31/05/2024 266.20p 268.00p 260.60p 263.60p 3,011,358
30/05/2024 262.60p 266.40p 260.80p 262.20p 2,471,683
29/05/2024 255.00p 263.40p 255.00p 262.60p 2,038,452
28/05/2024 258.80p 263.80p 258.60p 260.00p 2,632,589
27/05/2024 251.60p 262.60p 248.00p 261.00p 2,388,528
24/05/2024 251.60p 262.60p 248.00p 261.00p 2,388,528
23/05/2024 252.00p 257.20p 250.60p 253.80p 2,062,689
22/05/2024 257.00p 258.00p 253.80p 255.00p 1,492,447
21/05/2024 254.60p 263.24p 252.20p 256.40p 2,288,552
20/05/2024 257.40p 259.00p 253.20p 256.00p 1,458,638
17/05/2024 257.20p 260.80p 255.60p 256.20p 13,561,751
16/05/2024 260.00p 264.00p 256.20p 259.40p 1,465,448
15/05/2024 254.80p 261.20p 253.20p 259.60p 3,412,788
14/05/2024 255.40p 257.20p 251.00p 254.60p 4,345,874
13/05/2024 259.80p 263.00p 250.00p 252.60p 1,949,133
10/05/2024 256.80p 258.80p 253.80p 257.60p 3,663,956
09/05/2024 260.00p 263.00p 255.60p 255.60p 2,145,680
08/05/2024 262.00p 265.40p 257.60p 261.60p 3,659,263
07/05/2024 266.80p 269.00p 261.00p 261.80p 1,937,869
06/05/2024 265.00p 268.40p 263.00p 265.20p 2,346,135
03/05/2024 265.00p 268.40p 263.00p 265.20p 2,346,135
02/05/2024 259.80p 264.40p 257.20p 263.00p 2,350,049
01/05/2024 253.20p 260.40p 253.20p 258.80p 1,731,943
30/04/2024 260.60p 260.60p 249.60p 257.60p 2,842,771
29/04/2024 251.00p 255.80p 247.20p 255.00p 2,627,502
26/04/2024 246.00p 250.60p 244.70p 247.00p 2,067,813
25/04/2024 244.60p 249.20p 242.00p 244.00p 1,726,506
24/04/2024 248.40p 249.60p 242.40p 244.80p 2,060,115
23/04/2024 247.80p 250.60p 246.00p 247.60p 2,626,268
22/04/2024 248.80p 252.80p 244.40p 246.20p 6,810,719
19/04/2024 245.00p 257.77p 244.70p 251.00p 3,513,010
18/04/2024 267.40p 269.20p 264.60p 268.60p 2,700,216
17/04/2024 264.80p 269.00p 263.80p 265.40p 2,287,563
16/04/2024 267.00p 269.20p 262.60p 264.60p 12,179,833
15/04/2024 267.00p 271.60p 265.80p 269.00p 10,504,421
12/04/2024 267.40p 270.40p 265.60p 267.20p 1,925,355
11/04/2024 269.80p 274.40p 263.40p 264.80p 3,014,414
10/04/2024 275.20p 278.80p 273.00p 275.40p 2,126,089
09/04/2024 276.80p 277.60p 272.80p 273.60p 2,391,645
08/04/2024 273.00p 278.60p 272.40p 277.80p 1,534,600
05/04/2024 273.20p 275.20p 271.40p 273.40p 1,241,395
04/04/2024 274.20p 279.23p 273.80p 276.40p 1,536,261
03/04/2024 266.00p 274.40p 265.20p 274.00p 2,453,337
02/04/2024 266.40p 272.80p 264.60p 266.00p 2,110,431
01/04/2024 265.40p 268.40p 264.40p 267.40p 1,700,658
29/03/2024 265.40p 268.40p 264.40p 267.40p 1,700,658
28/03/2024 265.40p 268.40p 264.40p 267.40p 1,700,658
27/03/2024 269.00p 270.00p 263.20p 264.10p 1,882,489
26/03/2024 262.50p 264.10p 260.30p 263.90p 1,821,303
25/03/2024 260.00p 262.90p 258.50p 261.30p 1,886,843
22/03/2024 259.60p 262.30p 259.00p 259.30p 1,391,094
21/03/2024 256.80p 260.90p 255.50p 260.80p 2,628,713
20/03/2024 253.00p 254.70p 251.00p 253.90p 1,837,213
19/03/2024 247.90p 253.80p 247.80p 253.80p 1,671,761

Market data

Select a section