EMG.L Historical Prices | MAN GROUP Stock

STI

0.14%

Man Group plc (EMG.L)

-LSE

131.40 0.10(0.08%) 22:36 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Apr 2013	105.50	107.50	105.10	106.70	9,526,000	106.70
18 Apr 2013	106.20	107.57	105.10	105.30	8,529,000	105.30
17 Apr 2013	107.50	107.50	104.50	105.60	17,546,300	105.60
16 Apr 2013	106.40	107.50	104.90	106.50	13,238,300	106.50
15 Apr 2013	104.70	107.28	103.73	106.20	11,904,400	106.20
12 Apr 2013	103.60	105.30	102.40	104.40	12,515,700	104.40
11 Apr 2013	106.00	107.00	102.15	104.30	31,442,300	104.30
10 Apr 2013	94.90	98.30	94.05	97.70	21,934,700	97.70
9 Apr 2013	89.00	94.29	88.90	93.70	15,518,900	93.70
8 Apr 2013	87.95	89.60	86.62	88.10	9,969,300	88.10
5 Apr 2013	90.10	90.25	82.62	87.35	11,061,500	87.35
4 Apr 2013	90.60	91.67	88.80	89.35	8,036,200	89.35
3 Apr 2013	88.75	92.25	88.66	90.25	14,312,900	90.25
2 Apr 2013	89.25	90.38	87.80	88.55	10,591,100	88.55
1 Apr 2013	89.15	89.15	89.15	89.15	0	89.15
29 Mar 2013	89.15	89.15	89.15	89.15	0	89.15
28 Mar 2013	90.50	92.10	88.80	89.15	9,654,200	89.15
27 Mar 2013	93.50	94.60	90.50	90.55	11,958,100	90.55
26 Mar 2013	93.85	94.50	92.65	93.65	8,676,600	93.65
25 Mar 2013	95.15	95.65	93.35	93.40	11,105,500	93.40
22 Mar 2013	95.35	95.50	93.85	94.20	6,149,500	94.20
21 Mar 2013	96.75	96.75	94.95	95.60	11,268,700	95.60
20 Mar 2013	98.10	98.90	96.35	96.55	6,959,600	96.55
19 Mar 2013	100.00	100.00	97.80	98.10	5,956,800	98.10
18 Mar 2013	98.50	101.00	97.00	100.50	5,610,300	100.50
15 Mar 2013	104.20	104.82	100.30	100.30	22,632,700	100.30
14 Mar 2013	103.40	103.97	101.60	103.80	11,294,900	103.80
13 Mar 2013	99.80	103.20	99.80	102.20	19,950,400	102.20
12 Mar 2013	97.35	99.50	96.95	98.20	8,122,700	98.20
11 Mar 2013	99.30	99.40	96.04	97.25	8,678,200	97.25
8 Mar 2013	100.00	100.00	97.58	99.50	7,370,600	99.50
7 Mar 2013	100.20	100.71	98.90	99.45	6,284,300	99.45
6 Mar 2013	98.45	100.50	98.45	99.60	14,872,800	99.60
5 Mar 2013	95.00	98.76	95.00	98.00	13,984,700	98.00
4 Mar 2013	95.45	97.00	94.51	96.10	12,746,700	96.10
1 Mar 2013	99.00	100.40	94.90	96.55	19,803,300	96.55
28 Feb 2013	101.00	108.20	96.64	100.30	28,927,500	100.30
27 Feb 2013	102.60	103.20	100.97	103.00	9,859,900	103.00
26 Feb 2013	103.60	104.00	101.40	101.90	10,382,000	101.90
25 Feb 2013	107.50	108.20	104.83	106.50	17,547,200	106.50
22 Feb 2013	106.00	108.34	105.20	107.10	8,060,900	107.10
21 Feb 2013	106.40	106.40	102.11	105.20	12,823,900	105.20
20 Feb 2013	110.00	110.00	106.20	106.60	7,168,200	106.60
19 Feb 2013	109.90	110.00	106.80	109.00	11,144,700	109.00
18 Feb 2013	108.20	112.00	108.00	109.60	8,282,200	109.60
15 Feb 2013	111.20	111.61	106.28	107.60	12,958,100	107.60
14 Feb 2013	108.10	115.30	107.90	111.10	19,676,800	111.10
13 Feb 2013	105.40	109.89	96.20	108.60	17,128,000	108.60
12 Feb 2013	100.90	105.44	100.90	105.10	16,246,700	105.10
11 Feb 2013	97.90	101.30	97.90	100.80	10,626,000	100.80
8 Feb 2013	96.50	99.10	96.50	97.90	10,732,300	97.90
7 Feb 2013	95.30	97.95	95.25	96.20	12,740,400	96.20
6 Feb 2013	93.00	96.10	93.00	95.10	22,312,500	95.10
5 Feb 2013	88.55	91.30	87.12	90.75	7,684,400	90.75
4 Feb 2013	90.35	90.58	88.90	88.90	8,667,300	88.90
1 Feb 2013	88.60	91.65	88.60	90.50	12,314,200	90.50
31 Jan 2013	89.85	89.95	87.30	88.45	17,365,900	88.45
30 Jan 2013	92.00	92.30	89.10	89.80	8,091,300	89.80
29 Jan 2013	93.65	93.79	91.35	92.05	7,007,000	92.05
28 Jan 2013	94.80	96.50	92.91	93.25	8,587,200	93.25
25 Jan 2013	95.45	95.85	93.85	94.25	6,692,700	94.25
24 Jan 2013	93.00	96.65	92.70	95.00	9,082,800	95.00
23 Jan 2013	96.55	97.00	92.55	93.20	10,811,100	93.20
22 Jan 2013	97.40	98.61	94.70	96.40	8,569,200	96.40
21 Jan 2013	96.55	98.15	96.55	97.30	7,790,300	97.30
18 Jan 2013	96.60	97.87	95.30	96.40	10,153,500	96.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On EMG.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Man Group plc (EMG.L)