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
-1.95 -1.28% 150.40 11:35:26
Open Price Low Price High Price Close Price Prev Close
148.50 148.35 153.45 150.40 152.35
more quote information »
Industry Sector
GENERAL FINANCIAL

EMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week148.50153.70147.40150.272,965,4481.901.28%
1 Month131.95153.70128.25142.862,904,85418.4513.98%
3 Months112.20153.70105.90125.394,035,65438.2034.05%
6 Months134.35153.70105.90123.863,598,25016.0511.95%
1 Year154.35164.0084.72127.104,170,514-3.95-2.56%
3 Years212.70219.2084.72152.464,879,536-62.30-29.29%
5 Years157.60219.2084.72148.995,194,947-7.20-4.57%

EMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 150.40 -1.95 -1.28% 148.50 153.45 148.35 2,954,132
Jan 14 2021 152.35 0.60 0.4% 149.60 153.70 149.60 2,351,618
Jan 13 2021 151.75 1.35 0.9% 149.00 153.05 149.00 3,092,377
Jan 12 2021 150.40 2.20 1.48% 152.00 152.00 148.75 2,456,377
Jan 11 2021 148.20 -1.30 -0.87% 151.50 151.50 148.20 1,709,255
Jan 08 2021 149.50 2.85 1.94% 148.50 152.50 147.40 4,091,530
Jan 07 2021 146.65 0.70 0.48% 147.00 148.65 145.00 1,832,440
Jan 06 2021 145.95 3.75 2.64% 139.10 145.95 139.10 3,415,765
Jan 05 2021 142.20 0.85 0.6% 140.45 144.00 140.45 2,138,502
Jan 04 2021 141.35 3.35 2.43% 138.30 143.90 138.30 3,852,396
Dec 31 2020 138.00 -3.10 -2.2% 140.00 141.00 137.35 592,354
Dec 30 2020 141.10 -1.80 -1.26% 142.90 143.70 141.10 1,319,113
Dec 29 2020 142.90 0.90 0.63% 143.90 145.00 141.20 4,322,595
Dec 24 2020 142.00 3.70 2.68% 135.55 142.00 135.55 990,493
Dec 23 2020 138.30 2.80 2.07% 138.20 139.15 135.30 2,543,580
Dec 22 2020 135.50 3.90 2.96% 132.55 135.85 131.95 4,611,680
Dec 21 2020 131.60 -1.50 -1.13% 130.30 132.45 128.25 2,663,172
Dec 18 2020 133.10 -1.50 -1.11% 131.95 134.35 131.95 6,212,591
Dec 17 2020 134.60 0.90 0.67% 137.10 138.00 133.50 7,226,003
Dec 16 2020 133.70 3.70 2.85% 127.40 134.05 127.40 5,755,198
See More Historical Prices ยป
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:20210116 06:21:44