EMG

Man Historical Data

EMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 151.95 -8.20 -5.12% 158.75 159.70 150.70 5,308,577
Mar 04 2021 160.15 -2.70 -1.66% 163.35 163.35 160.15 3,607,729
Mar 03 2021 162.85 5.70 3.63% 158.90 163.20 158.90 3,647,255
Mar 02 2021 157.15 3.45 2.24% 152.80 158.55 152.80 6,781,908
Mar 01 2021 153.70 3.80 2.54% 154.05 156.55 151.80 3,274,070
Feb 26 2021 149.90 1.05 0.71% 145.95 152.45 145.90 4,919,909
Feb 25 2021 148.85 0.40 0.27% 148.50 149.75 148.15 3,802,414
Feb 24 2021 148.45 4.55 3.16% 146.00 149.40 143.45 4,672,172
Feb 23 2021 143.90 0.30 0.21% 146.00 146.00 142.00 2,506,619
Feb 22 2021 143.60 0.15 0.1% 143.00 144.30 140.90 3,492,724
Feb 19 2021 143.45 -1.90 -1.31% 146.20 146.50 143.45 2,655,195
Feb 18 2021 145.35 -3.45 -2.32% 148.00 150.20 144.85 3,540,276
Feb 17 2021 148.80 -2.90 -1.91% 152.00 152.00 148.80 6,254,590
Feb 16 2021 151.70 -0.60 -0.39% 152.30 152.80 150.70 2,046,313
Feb 15 2021 152.30 1.55 1.03% 150.00 152.70 150.00 1,574,268
Feb 12 2021 150.75 -0.15 -0.1% 150.95 151.00 148.35 1,854,997
Feb 11 2021 150.90 0.15 0.1% 150.00 151.40 149.10 2,838,720
Feb 10 2021 150.75 -1.75 -1.15% 153.85 154.00 150.45 2,779,526
Feb 09 2021 152.50 2.70 1.8% 149.65 152.50 148.60 1,831,296
Feb 08 2021 149.80 -1.45 -0.96% 148.25 152.10 148.25 2,168,294
Feb 05 2021 151.25 -2.35 -1.53% 152.50 155.25 150.65 1,923,163
Feb 04 2021 153.60 2.05 1.35% 151.05 154.05 151.05 3,051,290
Feb 03 2021 151.55 1.90 1.27% 150.35 153.00 149.85 3,730,113
Feb 02 2021 149.65 1.65 1.11% 148.40 149.75 146.80 3,128,974
Feb 01 2021 148.00 1.75 1.2% 145.75 148.00 145.60 1,769,481
Jan 29 2021 146.25 -1.60 -1.08% 146.55 147.90 145.00 1,939,919
Jan 28 2021 147.85 0.55 0.37% 150.50 151.35 145.20 2,699,074
Jan 27 2021 147.30 -5.15 -3.38% 149.50 153.50 147.05 4,737,150
Jan 26 2021 152.45 0.50 0.33% 149.20 154.10 149.20 2,135,081
Jan 25 2021 151.95 -0.05 -0.03% 151.95 153.20 151.25 2,843,864
Jan 22 2021 152.00 -0.50 -0.33% 149.20 152.50 149.20 8,406,402
Jan 21 2021 152.50 0.75 0.49% 152.75 153.60 151.60 2,002,673
Jan 20 2021 151.75 2.85 1.91% 152.65 152.65 148.45 1,219,813
Jan 19 2021 148.90 -3.45 -2.26% 154.00 154.00 148.90 2,021,074
Jan 18 2021 152.35 1.95 1.3% 151.80 152.95 151.30 1,121,782
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
Jan 01 2021 138.00 0.00 +0.00% 140.00 141.00 137.35 0.00
Dec 31 2020 138.00 0.00 +0.00% 140.00 141.00 137.35 0.00
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 28 2020 142.00 0.00 +0.00% 135.55 142.00 135.55 0.00
Dec 25 2020 142.00 0.00 +0.00% 135.55 142.00 135.55 0.00
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
Dec 15 2020 130.00 -1.75 -1.33% 131.85 131.85 127.50 3,883,927
Dec 14 2020 131.75 4.60 3.62% 125.55 132.80 125.55 4,072,905
Dec 11 2020 127.15 -1.45 -1.13% 126.15 129.60 125.70 3,955,814
Dec 10 2020 128.60 1.10 0.86% 130.65 130.85 127.40 3,582,749
Dec 09 2020 127.50 1.10 0.87% 126.30 128.05 126.30 2,286,261
Dec 08 2020 126.40 0.45 0.36% 126.05 126.75 124.00 2,745,846
Dec 07 2020 125.95 -3.10 -2.4% 130.00 130.25 125.90 3,341,253
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:20210307 22:09:01