EMG

Man Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Man Group Plc EMG London Ordinary Share JE00BJ1DLW90 ORD USD0.0342857142
  Price Change Change Percent Stock Price Last Traded
4.70 4.07% 120.25 11:35:02
Close Price Low Price High Price Open Price Previous Close
120.25 115.05 121.45 118.50 115.55
more quote information »
Industry Sector
GENERAL FINANCIAL

EMG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week121.20121.45115.00116.951,816,207-0.95-0.78%
1 Month123.80128.80115.00121.142,338,001-3.55-2.87%
3 Months134.30135.15115.00127.332,919,271-14.05-10.46%
6 Months99.24149.0094.92128.413,950,29321.0121.17%
1 Year167.85177.1084.72136.924,175,879-47.60-28.36%
3 Years164.40219.2084.72159.144,963,167-44.15-26.86%
5 Years164.90219.2084.72151.025,242,728-44.65-27.08%

EMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 120.25 4.70 4.07% 118.50 121.45 115.05 7,544,725
Sep 17 2020 115.55 -1.40 -1.2% 116.80 116.80 115.15 2,104,996
Sep 16 2020 116.95 -0.05 -0.04% 115.00 117.25 115.00 2,158,088
Sep 15 2020 117.00 -0.30 -0.26% 118.30 118.30 115.95 1,771,122
Sep 14 2020 117.30 -1.25 -1.05% 118.55 119.10 116.60 1,591,680
Sep 11 2020 118.55 -0.75 -0.63% 121.20 121.20 118.20 1,455,148
Sep 10 2020 119.30 -2.20 -1.81% 124.55 124.55 119.30 1,920,959
Sep 09 2020 121.50 0.05 0.04% 122.00 122.75 120.70 1,984,673
Sep 08 2020 121.45 0.90 0.75% 117.80 122.80 117.80 1,263,971
Sep 07 2020 120.55 2.30 1.95% 118.10 121.65 118.10 834,942
Sep 04 2020 118.25 -3.05 -2.51% 119.35 122.00 117.85 5,983,909
Sep 03 2020 121.30 -1.80 -1.46% 121.75 124.00 121.30 2,375,995
Sep 02 2020 123.10 2.25 1.86% 120.90 123.75 120.60 5,198,397
Sep 01 2020 120.85 -1.70 -1.39% 120.60 122.70 119.05 2,637,833
Aug 28 2020 122.55 -0.40 -0.33% 125.80 125.80 121.60 2,846,515
Aug 27 2020 122.95 -2.40 -1.91% 124.10 124.90 122.50 2,576,863
Aug 26 2020 125.35 0.00 0.0% 123.20 125.90 123.20 1,539,324
Aug 25 2020 125.35 -2.35 -1.84% 127.25 128.35 125.25 2,179,137
Aug 24 2020 127.70 1.10 0.87% 123.50 128.80 123.50 1,900,030
Aug 21 2020 126.60 0.10 0.08% 123.80 127.15 123.80 2,098,430
Aug 20 2020 126.50 -3.50 -2.69% 126.80 129.00 126.35 1,797,918
Aug 19 2020 130.00 0.35 0.27% 126.35 130.00 126.35 1,827,155
See More Historical Prices »
Your Recent History
LSE
EMG
Man
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200919 03:36:41