Dark

EMG
MAN GROUP PLC
stock LSE

Inactive

Aug 2, 2024

231.00GBP-3.023%(-7.20)4,261,058

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	234.0000	235.4000	227.6000	231.0000	-3.023%	4,261,058	0.000%
2024-08-01	240.0000	243.4000	237.2000	238.2000	-2.537%	2,952,103	-3.023%
2024-07-31	245.8000	248.4000	244.2000	244.4000	-0.082%	8,658,879	-5.483%
2024-07-30	240.0000	247.0000	237.4000	244.6000	-0.731%	8,528,286	-5.560%
2024-07-29	257.6000	258.8000	244.8000	246.4000	-5.085%	2,647,507	-6.250%
2024-07-26	254.8000	259.8000	254.0000	259.6000	+3.509%	2,315,832	-11.017%
2024-07-25	250.4000	252.6000	247.2000	250.8000	-0.318%	2,676,928	-7.895%
2024-07-24	254.4000	255.6000	251.4000	251.6000	-1.872%	1,272,279	-8.188%
2024-07-23	260.0000	260.0000	252.4000	256.4000	-0.156%	2,786,019	-9.906%
2024-07-22	253.2000	256.8000	253.0000	256.8000	+1.663%	1,821,188	-10.047%
2024-07-19	254.0000	254.0000	250.8000	252.6000	-0.316%	1,684,413	-8.551%
2024-07-18	254.6000	258.0000	253.4000	253.4000	-0.549%	2,093,256	-8.840%
2024-07-17	251.6000	254.8000	251.2000	254.8000	+0.871%	1,481,183	-9.341%
2024-07-16	254.6000	256.0000	252.6000	252.6000	-1.019%	2,694,785	-8.551%
2024-07-15	254.0000	261.2000	253.6000	255.2000	-0.855%	2,008,848	-9.483%
2024-07-10	241.2000	258.2000	241.2000	257.4000	+3.874%	3,347,671	-10.256%
2024-07-09	252.0000	252.0000	244.8000	247.8000	-0.161%	2,665,109	-6.780%
2024-07-08	245.8000	250.0000	245.8000	248.2000	+0.567%	1,762,179	-6.930%
2024-07-05	249.2000	251.8000	245.0000	246.8000	-0.404%	2,766,676	-6.402%
2024-07-04	246.4000	247.8000	245.4000	247.8000	+0.732%	1,007,179	-6.780%
2024-07-03	240.4000	246.0000	239.0000	246.0000	+2.500%	4,611,843	-6.098%
2024-07-02	242.0000	243.0000	239.4000	240.0000	-1.559%	1,594,512	-3.750%
2024-07-01	245.0000	246.4000	242.4000	243.8000	+0.661%	1,592,077	-5.250%
2024-06-28	244.2000	245.4000	241.4000	242.2000	-0.411%	2,103,244	-4.624%
2024-06-27	245.2000	245.6000	242.4000	243.2000	0.000%	1,811,299	-5.016%
2024-06-26	244.8000	246.4000	242.4000	243.2000	-0.572%	2,708,069	-5.016%
2024-06-25	248.4000	248.6000	243.8000	244.6000	-1.371%	3,924,669	-5.560%
2024-06-24	244.0000	248.0000	241.8000	248.0000	+0.405%	1,801,100	-6.855%
2024-06-21	249.0000	251.2000	246.8000	247.0000	-1.437%	7,044,018	-6.478%
2024-06-20	254.4000	254.4000	247.2000	250.6000	+1.212%	1,557,691	-7.821%
2024-06-19	250.0000	251.0000	247.6000	247.6000	-0.722%	3,583,434	-6.704%
2024-06-18	249.0000	249.4000	246.2000	249.4000	+0.727%	2,594,630	-7.378%
2024-06-17	245.2000	248.4000	244.6000	247.6000	+0.896%	1,556,965	-6.704%
2024-06-14	248.2000	249.0000	242.4000	245.4000	-1.208%	3,099,745	-5.868%
2024-06-13	252.6000	254.6000	247.8000	248.4000	-2.817%	1,987,443	-7.005%
2024-06-12	256.2000	258.2000	253.8000	255.6000	+0.472%	4,566,798	-9.624%
2024-06-11	256.4000	258.2000	253.2000	254.4000	-0.547%	1,663,701	-9.198%
2024-06-10	253.0000	255.8000	251.4000	255.8000	+0.868%	2,036,957	-9.695%
2024-06-07	255.4000	255.4000	249.4000	253.6000	-0.393%	1,400,359	-8.912%
2024-06-06	259.0000	260.8000	254.6000	254.6000	-1.699%	1,440,538	-9.269%
2024-06-05	263.8000	263.8000	257.4000	259.0000	-1.820%	2,395,955	-10.811%
2024-06-04	261.6000	264.8000	261.0000	263.8000	+0.687%	6,497,052	-12.434%
2024-06-03	263.4000	263.8000	260.6000	262.0000	-0.607%	2,316,115	-11.832%
2024-05-31	266.2000	266.2000	262.8000	263.6000	+0.534%	3,010,210	-12.367%
2024-05-30	262.6000	266.4000	261.6000	262.2000	-0.152%	2,470,607	-11.899%
2024-05-29	255.0000	262.8000	255.0000	262.6000	+1.000%	2,036,871	-12.034%
2024-05-28	258.8000	263.4000	258.6000	260.0000	-0.383%	2,630,562	-11.154%
2024-05-24	251.6000	262.4000	250.8000	261.0000	+2.837%	2,387,497	-11.494%
2024-05-23	252.0000	257.2000	250.8000	253.8000	-0.471%	2,061,737	-8.983%
2024-05-22	257.0000	257.0000	253.8000	255.0000	-0.546%	1,491,244	-9.412%
2024-05-21	254.6000	256.8000	253.8000	256.4000	+0.156%	2,287,194	-9.906%
2024-05-20	257.4000	257.6000	254.2000	256.0000	-0.078%	1,456,969	-9.766%
2024-05-17	257.2000	259.6000	256.0000	256.2000	-1.234%	13,560,376	-9.836%
2024-05-16	260.0000	260.8000	256.4000	259.4000	-0.077%	1,463,659	-10.948%
2024-05-15	254.8000	261.2000	253.2000	259.6000	+1.964%	3,374,367	-11.017%
2024-05-14	255.4000	257.2000	253.0000	254.6000	+0.792%	4,345,870	-9.269%
2024-05-13	259.8000	262.2000	250.2000	252.6000	-1.941%	1,949,129	-8.551%
2024-05-10	256.8000	258.2000	254.0000	257.6000	+0.782%	3,663,954	-10.326%
2024-05-09	260.0000	262.2000	255.6000	255.6000	-2.294%	2,145,675	-9.624%
2024-05-08	262.0000	263.2000	257.6000	261.6000	-0.076%	3,874,307	-11.697%
2024-05-07	266.8000	268.6000	261.0000	261.8000	-0.456%	1,937,866	-11.765%
2024-05-02	259.8000	264.4000	259.2000	263.0000	+1.623%	2,350,044	-12.167%
2024-05-01	253.2000	260.4000	253.2000	258.8000	+9,880.717%	1,731,937	-10.742%
2024-03-22	2.5960	2.6230	2.5900	2.5930	-0.575%	1,990,626	+8,808.600%
2024-03-21	2.5680	2.6090	2.5550	2.6080	+2.718%	3,893,143	+8,757.362%
2024-03-20	2.5300	2.5470	2.5120	2.5390	+0.039%	2,181,821	+8,998.070%
2024-03-19	2.4790	2.5380	2.4790	2.5380	+1.642%	2,157,770	+9,001.655%
2024-03-18	2.5280	2.5310	2.4730	2.4970	-1.732%	2,653,307	+9,151.101%
2024-03-15	2.5690	2.5730	2.5220	2.5410	-0.665%	8,436,900	+8,990.909%
2024-03-14	2.5530	2.5840	2.5360	2.5580	+0.078%	3,623,652	+8,930.493%
2024-03-13	2.6580	2.7340	2.5300	2.5560	+2.363%	6,919,803	+8,937.559%
2024-03-12	2.5180	2.5180	2.4860	2.4970	+0.201%	2,277,215	+9,151.101%
2024-03-11	2.4920	2.5090	2.4530	2.4920	-0.320%	1,827,035	+9,169.663%
2024-03-08	2.4960	2.5110	2.4760	2.5000	+0.241%	1,408,341	+9,140.000%
2024-03-07	2.5150	2.5240	2.4840	2.4940	+0.241%	24,741,118	+9,162.229%
2024-03-06	2.4520	2.5030	2.4520	2.4880	+1.717%	2,577,765	+9,184.566%
2024-03-05	2.4230	2.4600	2.4130	2.4460	+1.158%	2,561,598	+9,343.990%
2024-03-04	2.4700	2.5100	2.4120	2.4180	-1.547%	1,894,830	+9,453.350%
2024-03-01	2.4390	2.4640	2.3480	2.4560	+0.862%	3,593,412	+9,305.537%
2024-02-29	2.4200	2.6230	2.4200	2.4350	+0.954%	6,401,018	+9,386.653%
2024-02-28	2.3680	2.4120	2.3680	2.4120	+0.458%	3,696,573	+9,477.114%
2024-02-27	2.4490	2.4650	2.3940	2.4010	-1.679%	3,414,541	+9,520.991%
2024-02-26	2.3420	2.4790	2.3420	2.4420	+2.176%	3,341,865	+9,359.459%
2024-02-23	2.3890	2.4110	2.3820	2.3900	-0.458%	1,714,056	+9,565.272%
2024-02-22	2.4260	2.4260	2.3660	2.4010	+0.925%	5,256,735	+9,520.991%
2024-02-21	2.3630	2.3880	2.3620	2.3790	+0.762%	1,203,758	+9,609.962%
2024-02-20	2.4400	2.4400	2.3550	2.3610	-1.048%	2,649,184	+9,683.990%
2024-02-19	2.3800	2.3870	2.3350	2.3860	+1.835%	1,084,512	+9,581.475%
2024-02-16	2.3840	2.3840	2.3290	2.3430	+0.688%	1,484,955	+9,759.155%
2024-02-15	2.3430	2.3450	2.3200	2.3270	+0.259%	1,615,883	+9,826.945%
2024-02-14	2.3000	2.3610	2.2960	2.3210	+1.442%	1,230,510	+9,852.607%
2024-02-13	2.3210	2.3230	2.2600	2.2880	-1.422%	5,207,709	+9,996.154%
2024-02-12	2.3060	2.3320	2.2930	2.3210	+1.045%	5,130,614	+9,852.607%
2024-02-09	2.3110	2.3240	2.2900	2.2970	-0.217%	1,417,030	+9,956.596%
2024-02-08	2.2730	2.3440	2.2730	2.3020	-0.647%	1,752,922	+9,934.752%
2024-02-07	2.3420	2.3470	2.3000	2.3170	-1.152%	917,823	+9,869.789%
2024-02-06	2.3030	2.3520	2.3030	2.3440	+0.687%	1,682,354	+9,754.949%
2024-02-05	2.3770	2.4040	2.3280	2.3280	-2.103%	1,205,760	+9,822.680%
2024-02-02	2.3750	2.3940	2.3550	2.3780	+1.148%	7,485,065	+9,614.045%
2024-02-01	2.3520	2.4010	2.3410	2.3510	-0.844%	3,365,192	+9,725.606%
2024-01-31	2.3230	2.3860	2.3010	2.3710	+1.542%	2,293,623	+9,642.725%
2024-01-30	2.3040	2.3530	2.3040	2.3350	+1.787%	2,890,968	+9,792.934%
2024-01-29	2.3250	2.3280	2.2800	2.2940	-1.418%	3,959,809	+9,969.747%
2024-01-26	2.2590	2.3340	2.2590	2.3270	+1.705%	5,074,147	+9,826.945%
2024-01-25	2.2540	2.3120	2.2540	2.2880	-0.781%	2,265,614	+9,996.154%
2024-01-24	2.3210	2.3210	2.2620	2.3060	+1.720%	1,448,129	+9,917.346%
2024-01-23	2.3230	2.3230	2.2470	2.2670	+0.221%	1,713,101	+10,089.678%
2024-01-22	2.2540	2.2810	2.2440	2.2620	+0.355%	8,218,355	+10,112.202%
2024-01-19	2.3210	2.3210	2.2460	2.2540	-0.705%	1,715,203	+10,148.447%
2024-01-18	2.1880	2.2840	2.1880	2.2700	+2.298%	2,097,576	+10,076.211%
2024-01-17	2.1680	2.2230	2.1630	2.2190	-0.404%	1,868,960	+10,310.095%
2024-01-16	2.2960	2.2960	2.2120	2.2280	-0.757%	4,326,093	+10,268.043%
2024-01-15	2.2860	2.2860	2.2200	2.2450	+0.628%	1,486,557	+10,189.532%
2024-01-12	2.2410	2.2460	2.2120	2.2310	+1.409%	9,119,538	+10,254.101%
2024-01-11	2.2690	2.2690	2.1850	2.2000	-1.873%	8,553,117	+10,400.000%
2024-01-10	2.2340	2.2540	2.2160	2.2420	+0.089%	1,640,239	+10,203.301%
2024-01-09	2.2210	2.2670	2.2210	2.2400	-1.625%	2,620,398	+10,212.500%
2024-01-08	2.2170	2.2850	2.2020	2.2770	+2.153%	5,789,748	+10,044.928%
2024-01-05	2.3030	2.3030	2.2250	2.2290	-3.715%	1,162,361	+10,263.392%
2024-01-04	2.2460	2.3180	2.2460	2.3150	+0.390%	9,176,723	+9,878.402%
2024-01-03	2.3410	2.3410	2.2860	2.3060	+0.567%	12,262,438	+9,917.346%
2024-01-02	2.3400	2.3400	2.2790	2.2930	-1.419%	1,965,486	+9,974.139%
2023-12-29	2.2660	2.3370	2.2660	2.3260	+0.345%	536,641	+9,831.212%
2023-12-28	2.3500	2.3500	2.3180	2.3180	-0.982%	1,096,366	+9,865.487%
2023-12-27	2.3510	2.3530	2.3190	2.3410	-0.085%	1,785,600	+9,767.578%
2023-12-22	2.2980	2.3470	2.2980	2.3430	+0.300%	810,559	+9,759.155%
2023-12-21	2.3060	2.3460	2.2980	2.3360	+0.560%	1,552,194	+9,788.699%
2023-12-20	2.3180	2.3340	2.3000	2.3230	+0.563%	4,020,960	+9,844.038%
2023-12-19	2.3120	2.3240	2.3040	2.3100	0.000%	17,507,174	+9,900.000%
2023-12-18	2.2830	2.3180	2.2670	2.3100	+1.271%	4,204,390	+9,900.000%
2023-12-15	2.2960	2.3010	2.2560	2.2810	+0.795%	12,827,031	+10,027.137%
2023-12-14	2.2740	2.3330	2.2560	2.2630	+1.754%	7,516,417	+10,107.689%
2023-12-13	2.1600	2.2350	2.1600	2.2240	+2.678%	3,356,121	+10,286.691%
2023-12-12	2.1960	2.2090	2.1510	2.1660	-1.501%	2,423,539	+10,564.820%
2023-12-11	2.1960	2.2090	2.1690	2.1990	+0.549%	2,347,823	+10,404.775%
2023-12-08	2.1830	2.2040	2.1420	2.1870	-0.591%	3,123,889	+10,462.414%
2023-12-07	2.1620	2.2000	2.1240	2.2000	+1.711%	2,879,366	+10,400.000%
2023-12-06	2.1750	2.1910	2.1540	2.1630	+0.139%	8,442,135	+10,579.612%
2023-12-05	2.0790	2.1600	2.0790	2.1600	+1.313%	6,765,158	+10,594.444%
2023-12-04	2.1080	2.1410	2.1080	2.1320	+0.471%	3,240,221	+10,734.897%
2023-12-01	2.1480	2.1480	2.0870	2.1220	+0.951%	1,350,490	+10,785.957%
2023-11-30	2.0910	2.1360	2.0910	2.1020	-1.822%	5,346,277	+10,889.534%
2023-11-29	2.0510	2.1450	2.0510	2.1410	+3.430%	2,712,514	+10,689.351%
2023-11-28	2.1350	2.1410	2.0620	2.0700	-4.740%	9,348,102	+11,059.420%
2023-11-27	2.1600	2.1770	2.1500	2.1730	+0.695%	3,641,459	+10,530.465%
2023-11-24	2.1140	2.1770	2.1140	2.1580	-0.461%	1,109,862	+10,604.356%
2023-11-23	2.1960	2.1960	2.1410	2.1680	+0.837%	1,252,100	+10,554.982%
2023-11-22	2.1100	2.1560	2.1100	2.1500	+1.367%	2,483,905	+10,644.186%
2023-11-21	2.1790	2.1860	2.1110	2.1210	-2.528%	2,981,193	+10,791.089%
2023-11-20	2.1850	2.2090	2.1740	2.1760	-1.001%	2,744,600	+10,515.809%
2023-11-17	2.1470	2.2150	2.1470	2.1980	+0.965%	2,921,149	+10,409.554%
2023-11-16	2.2040	2.2430	2.1630	2.1770	-3.244%	2,059,287	+10,510.932%
2023-11-15	2.2880	2.2880	2.2410	2.2500	+0.402%	2,611,703	+10,166.667%
2023-11-14	2.2310	2.2480	2.1680	2.2410	+2.987%	2,931,549	+10,207.898%
2023-11-13	2.1390	2.1800	2.1390	2.1760	+0.415%	2,078,614	+10,515.809%
2023-11-10	2.1900	2.1900	2.1400	2.1670	-1.095%	3,882,402	+10,559.898%
2023-11-09	2.1270	2.1990	2.1270	2.1910	+0.828%	7,086,162	+10,443.131%
2023-11-08	2.1640	2.1780	2.1440	2.1730	-0.092%	5,154,795	+10,530.465%
2023-11-07	2.1870	2.2110	2.1680	2.1750	-1.046%	3,344,302	+10,520.690%
2023-11-06	2.2910	2.3130	2.1980	2.1980	-3.976%	1,953,131	+10,409.554%
2023-11-03	2.2760	2.3300	2.2540	2.2890	+1.553%	4,073,308	+9,991.743%
2023-11-02	2.2100	2.2600	2.2080	2.2540	+2.455%	7,316,796	+10,148.447%
2023-11-01	2.1390	2.2230	2.1390	2.2000	+0.228%	2,186,067	+10,400.000%
2023-10-31	2.2050	2.2270	2.1860	2.1950	-0.544%	2,524,235	+10,423.918%
2023-10-30	2.2100	2.2290	2.2070	2.2070	+0.318%	3,511,954	+10,366.697%
2023-10-27	2.1730	2.2190	2.1650	2.2000	+1.243%	1,695,060	+10,400.000%
2023-10-26	2.1820	2.1820	2.1080	2.1730	+1.923%	4,947,318	+10,530.465%
2023-10-25	2.1200	2.1490	2.1120	2.1320	-1.067%	2,105,236	+10,734.897%
2023-10-24	2.1710	2.1840	2.1450	2.1550	-1.418%	1,275,291	+10,619.258%
2023-10-23	2.1530	2.1860	2.1360	2.1860	+2.437%	3,292,049	+10,467.246%
2023-10-20	2.1260	2.1520	2.0980	2.1340	-0.836%	6,126,632	+10,724.742%
2023-10-19	2.2000	2.2000	2.1400	2.1520	+0.420%	3,931,305	+10,634.201%
2023-10-18	2.1860	2.2100	2.1430	2.1430	-3.555%	2,705,820	+10,679.281%
2023-10-17	2.2000	2.2330	2.1900	2.2220	-0.936%	2,348,755	+10,296.040%
2023-10-16	2.2190	2.2430	2.1920	2.2430	+1.677%	1,868,652	+10,198.707%
2023-10-13	2.2740	2.2740	2.2060	2.2060	-3.542%	2,831,303	+10,371.442%
2023-10-12	2.2870	2.2980	2.2530	2.2870	+0.793%	3,004,497	+10,000.568%
2023-10-11	2.2980	2.3080	2.2650	2.2690	-1.305%	2,701,238	+10,080.696%
2023-10-10	2.2890	2.3190	2.2830	2.2990	+1.681%	2,194,082	+9,947.847%
2023-10-09	2.3210	2.3240	2.2510	2.2610	-2.794%	5,463,058	+10,116.718%
2023-10-06	2.2790	2.3360	2.2550	2.3260	+5.920%	4,852,028	+9,831.212%
2023-10-05	2.1910	2.2220	2.1820	2.1960	+0.873%	2,042,359	+10,419.126%
2023-10-04	2.1940	2.2350	2.1730	2.1770	-1.180%	4,188,132	+10,510.932%
2023-10-03	2.2200	2.2670	2.1970	2.2030	-1.166%	4,580,728	+10,385.701%
2023-10-02	2.2370	2.2540	2.2240	2.2290	-0.268%	3,869,095	+10,263.392%
2023-09-29	2.2360	2.2580	2.2120	2.2350	+1.545%	3,849,323	+10,235.570%
2023-09-28	2.2160	2.2160	2.1470	2.2010	+1.710%	5,068,997	+10,395.229%
2023-09-27	2.1910	2.1950	2.1640	2.1640	-0.597%	2,559,992	+10,574.677%
2023-09-26	2.1570	2.1930	2.1570	2.1770	+0.369%	2,682,129	+10,510.932%
2023-09-25	2.1460	2.1860	2.1410	2.1690	+0.556%	3,278,281	+10,550.069%
2023-09-22	2.1350	2.1800	2.1340	2.1570	+0.466%	4,238,145	+10,609.318%
2023-09-21	2.1800	2.2070	2.1410	2.1470	-2.409%	1,989,592	+10,659.199%
2023-09-20	2.1670	2.2000	2.1670	2.2000	+2.564%	3,184,458	+10,400.000%
2023-09-19	2.1500	2.1590	2.1200	2.1450	+0.610%	1,344,309	+10,669.231%
2023-09-18	2.1480	2.1520	2.1180	2.1320	-0.745%	6,304,164	+10,734.897%
2023-09-15	2.1500	2.1730	2.1380	2.1480	+0.845%	5,600,684	+10,654.190%
2023-09-14	2.1160	2.1330	2.0880	2.1300	+1.429%	2,564,332	+10,745.070%
2023-09-13	2.0590	2.1050	2.0590	2.1000	+0.382%	2,290,936	+10,900.000%
2023-09-12	2.0630	2.1360	2.0630	2.0920	-0.191%	4,365,810	+10,942.065%
2023-09-11	2.0650	2.0960	2.0640	2.0960	+1.797%	1,879,931	+10,920.992%
2023-09-08	2.0400	2.0590	2.0320	2.0590	+1.179%	1,601,478	+11,119.038%
2023-09-07	2.0600	2.0600	2.0200	2.0350	-0.343%	2,009,119	+11,251.351%
2023-09-06	2.0450	2.0550	2.0220	2.0420	-0.633%	2,796,981	+11,212.439%
2023-09-05	2.0370	2.0680	2.0370	2.0550	-1.628%	2,623,686	+11,140.876%
2023-09-04	2.1000	2.1310	2.0830	2.0890	-1.089%	1,356,230	+10,957.922%
2023-09-01	2.1310	2.1480	2.0950	2.1120	-0.283%	2,269,942	+10,837.500%
2023-08-31	2.0590	2.1260	2.0590	2.1180	+0.189%	3,783,544	+10,806.516%
2023-08-30	2.0970	2.1210	2.0800	2.1140	+1.586%	6,537,488	+10,827.152%
2023-08-29	2.0610	2.1010	2.0580	2.0810	+2.210%	4,560,114	+11,000.432%
2023-08-25	2.0700	2.0830	2.0360	2.0360	-1.643%	5,143,347	+11,245.776%
2023-08-24	2.0550	2.1080	2.0550	2.0700	-0.289%	1,257,888	+11,059.420%
2023-08-23	2.0360	2.0930	2.0360	2.0760	+2.216%	6,123,755	+11,027.168%
2023-08-22	2.0350	2.0440	2.0050	2.0310	+0.545%	3,190,648	+11,273.708%
2023-08-21	2.0200	2.0530	2.0180	2.0200	-1.559%	2,601,436	+11,335.644%
2023-08-18	2.0800	2.0800	2.0250	2.0520	-1.346%	2,941,179	+11,157.310%
2023-08-17	2.1000	2.1030	2.0740	2.0800	-1.188%	2,934,783	+11,005.769%
2023-08-16	2.1110	2.1280	2.1000	2.1050	-0.754%	1,466,209	+10,873.872%
2023-08-15	2.1700	2.1700	2.1070	2.1210	-1.027%	2,044,609	+10,791.089%
2023-08-14	2.1300	2.1510	2.1230	2.1430	+0.047%	10,415,630	+10,679.281%
2023-08-11	2.2010	2.2010	2.1410	2.1420	-0.971%	4,304,742	+10,684.314%
2023-08-10	2.1730	2.1760	2.1510	2.1630	-1.682%	1,399,442	+10,579.612%
2023-08-09	2.1880	2.2050	2.1720	2.2000	-0.136%	6,433,592	+10,400.000%
2023-08-07	2.2030	2.2180	2.1920	2.2030	+0.962%	4,100,112	+10,385.701%
2023-08-04	2.1830	2.1990	2.1580	2.1820	+0.878%	3,562,089	+10,486.618%
2023-08-03	2.1640	2.1940	2.1390	2.1630	-0.092%	3,727,479	+10,579.612%
2023-08-02	2.2210	2.2310	2.1480	2.1650	-4.076%	7,841,114	+10,569.746%
2023-08-01	2.3540	2.3540	2.1580	2.2570	-5.486%	38,379,309	+10,134.825%
2023-07-31	2.3930	2.3930	2.3580	2.3880	+0.845%	4,637,713	+9,573.367%
2023-07-28	2.3380	2.3760	2.3380	2.3680	+0.809%	29,290,526	+9,655.068%
2023-07-27	2.4110	2.4110	2.2960	2.3490	-1.798%	3,520,795	+9,733.972%
2023-07-26	2.3450	2.3920	2.3230	2.3920	+2.091%	3,248,784	+9,557.191%
2023-07-25	2.3450	2.3550	2.3190	2.3430	+0.429%	3,024,410	+9,759.155%
2023-07-24	2.4250	2.4250	2.3250	2.3330	-1.603%	3,860,276	+9,801.414%
2023-07-21	2.3660	2.4130	2.3570	2.3710	-0.504%	2,587,021	+9,642.725%
2023-07-20	2.3540	2.3980	2.3540	2.3830	+0.591%	2,396,727	+9,593.663%
2023-07-19	2.3520	2.3910	2.3070	2.3690	+3.000%	8,159,857	+9,650.950%
2023-07-18	2.2980	2.3600	2.2980	2.3000	-1.541%	9,785,878	+9,943.478%
2023-07-17	2.3620	2.3780	2.3160	2.3360	-1.101%	6,499,624	+9,788.699%
2023-07-14	2.3770	2.3880	2.3280	2.3620	-0.338%	5,371,743	+9,679.848%
2023-07-13	2.4210	2.4210	2.3620	2.3700	-0.671%	8,205,108	+9,646.835%
2023-07-12	2.3550	2.4250	2.3550	2.3860	+1.316%	4,821,323	+9,581.475%
2023-07-11	2.2640	2.3550	2.2570	2.3550	+4.527%	7,157,816	+9,708.917%
2023-07-10	2.2360	2.2690	2.2050	2.2530	+1.624%	4,499,442	+10,152.996%
2023-07-07	2.1840	2.2420	2.1800	2.2170	+1.604%	2,281,762	+10,319.486%
2023-07-06	2.1940	2.2550	2.1640	2.1820	+0.092%	3,747,222	+10,486.618%
2023-07-05	2.1930	2.2140	2.1680	2.1800	-1.044%	2,962,261	+10,496.330%
2023-07-04	2.2600	2.2600	2.2000	2.2030	+0.136%	6,241,968	+10,385.701%
2023-07-03	2.1940	2.2280	2.1800	2.2000	+0.686%	2,730,441	+10,400.000%
2023-06-30	2.1680	2.2010	2.1670	2.1850	+0.784%	7,700,709	+10,472.082%
2023-06-29	2.1750	2.1880	2.1450	2.1680	-0.596%	5,510,709	+10,554.982%
2023-06-28	2.1600	2.1970	2.1530	2.1810	+1.726%	2,104,548	+10,491.472%
2023-06-27	2.1660	2.1730	2.1240	2.1440	-0.418%	2,357,416	+10,674.254%
2023-06-26	2.1000	2.1650	2.1000	2.1530	+0.843%	5,322,011	+10,629.215%
2023-06-23	2.1200	2.1460	2.1090	2.1350	-0.373%	2,492,668	+10,719.672%
2023-06-22	2.1670	2.2110	2.1430	2.1430	-2.413%	2,302,358	+10,679.281%
2023-06-21	2.1790	2.2170	2.1650	2.1960	+0.412%	3,008,441	+10,419.126%
2023-06-20	2.2250	2.2250	2.1810	2.1870	-1.175%	3,436,835	+10,462.414%
2023-06-19	2.2330	2.2450	2.2100	2.2130	-1.469%	3,474,182	+10,338.319%
2023-06-16	2.2810	2.3460	2.2430	2.2460	-1.188%	12,247,910	+10,184.951%
2023-06-15	2.3060	2.3070	2.2670	2.2730	+0.664%	3,083,704	+10,062.780%
2023-06-14	2.2560	2.2830	2.2440	2.2580	+0.624%	7,543,071	+10,130.292%
2023-06-13	2.2810	2.2810	2.2260	2.2440	-1.493%	2,641,150	+10,194.118%
2023-06-12	2.3380	2.3380	2.2700	2.2780	-0.524%	2,464,826	+10,040.474%
2023-06-09	2.3150	2.3150	2.2670	2.2900	+0.307%	1,402,101	+9,987.336%
2023-06-08	2.2530	2.2830	2.2530	2.2830	+0.884%	3,449,570	+10,018.265%
2023-06-07	2.2590	2.2700	2.2430	2.2630	+0.667%	2,628,403	+10,107.689%
2023-06-06	2.2400	2.2620	2.1890	2.2480	+1.719%	2,845,510	+10,175.801%
2023-06-05	2.2560	2.2560	2.2020	2.2100	-1.339%	4,042,466	+10,352.489%
2023-06-02	2.2340	2.2440	2.2090	2.2400	+1.357%	4,304,845	+10,212.500%
2023-06-01	2.2150	2.2250	2.1870	2.2100	+0.638%	1,895,589	+10,352.489%
2023-05-31	2.2210	2.2300	2.1820	2.1960	-1.613%	6,385,017	+10,419.126%
2023-05-30	2.2500	2.2510	2.1990	2.2320	+1.087%	2,475,109	+10,249.462%
2023-05-26	2.2500	2.2500	2.1640	2.2080	+0.455%	4,966,523	+10,361.957%
2023-05-25	2.2000	2.2280	2.1630	2.1980	+0.319%	3,255,251	+10,409.554%
2023-05-24	2.2060	2.2120	2.1750	2.1910	-1.617%	5,899,294	+10,443.131%
2023-05-23	2.2280	2.2540	2.2240	2.2270	-1.022%	4,500,455	+10,272.699%
2023-05-22	2.1990	2.2540	2.1970	2.2500	+3.258%	17,013,249	+10,166.667%
2023-05-19	2.1230	2.1980	2.1190	2.1790	+3.466%	5,146,838	+10,501.193%
2023-05-18	2.0800	2.1220	2.0800	2.1060	-0.047%	2,003,696	+10,868.661%
2023-05-17	2.0980	2.1070	2.0790	2.1070	+0.143%	6,875,583	+10,863.455%
2023-05-16	2.1240	2.1380	2.0840	2.1040	-1.081%	2,964,379	+10,879.087%
2023-05-15	2.1230	2.1440	2.1190	2.1270	+0.425%	2,485,502	+10,760.367%
2023-05-12	2.1250	2.1710	2.1170	2.1180	+0.142%	7,077,067	+10,806.516%
2023-05-11	2.0920	2.1150	2.0740	2.1150	+1.488%	8,043,409	+10,821.986%
2023-05-10	2.1350	2.1350	2.0800	2.0840	-1.326%	8,929,887	+10,984.453%
2023-05-09	2.1330	2.1540	2.0980	2.1120	-1.722%	7,242,893	+10,837.500%
2023-05-05	2.1240	2.1550	2.1020	2.1490	+2.431%	5,234,620	+10,649.186%
2023-05-04	2.1600	2.1600	2.0790	2.0980	-2.146%	9,165,210	+10,910.486%
2023-05-03	2.1360	2.1520	2.1130	2.1440	+1.660%	7,660,685	+10,674.254%
2023-05-02	2.2630	2.2740	2.1090	2.1090	-7.174%	6,387,811	+10,853.058%
2023-04-28	2.2300	2.2720	2.2080	2.2720	+1.883%	15,959,944	+10,067.254%
2023-04-27	2.2050	2.2430	2.2050	2.2300	-0.446%	10,502,390	+10,258.744%
2023-04-26	2.1800	2.2490	2.1280	2.2400	+3.226%	7,003,538	+10,212.500%
2023-04-25	2.1480	2.1780	2.1400	2.1700	+0.649%	4,045,715	+10,545.161%
2023-04-24	2.1210	2.1630	2.1170	2.1560	+1.459%	5,482,246	+10,614.286%
2023-04-21	2.0980	2.1260	2.0720	2.1250	+3.055%	4,603,361	+10,770.588%
2023-04-20	2.0640	2.0900	2.0590	2.0620	-0.865%	4,529,948	+11,102.716%
2023-04-19	2.0830	2.0830	2.0520	2.0800	-0.096%	6,768,552	+11,005.769%
2023-04-18	2.1070	2.1190	2.0800	2.0820	-1.187%	4,096,688	+10,995.101%
2023-04-17	2.0830	2.1140	2.0830	2.1070	+1.542%	4,485,061	+10,863.455%
2023-04-14	2.0790	2.0880	2.0650	2.0750	+0.338%	3,942,004	+11,032.530%
2023-04-13	2.1050	2.1160	2.0680	2.0680	-1.711%	4,454,784	+11,070.213%
2023-04-12	2.0960	2.1290	2.0950	2.1040	+0.382%	4,422,939	+10,879.087%
2023-04-11	2.0990	2.1220	2.0770	2.0960	-0.475%	4,819,354	+10,920.992%
2023-04-06	2.0820	2.1200	2.0690	2.1060	-2.455%	4,489,841	+10,868.661%
2023-04-05	2.2060	2.2060	2.1430	2.1590	-2.308%	23,016,481	+10,599.398%
2023-04-04	2.2090	2.2390	2.1950	2.2100	+0.409%	26,166,549	+10,352.489%
2023-04-03	2.2620	2.3090	2.2010	2.2010	-6.500%	8,989,883	+10,395.229%
2023-03-31	2.3700	2.4100	2.3370	2.3540	-2.727%	3,347,891	+9,713.084%
2023-03-30	2.4890	2.4890	2.4050	2.4200	-1.985%	5,354,567	+9,445.455%
2023-03-29	2.3990	2.4820	2.3990	2.4690	+2.363%	9,170,613	+9,256.015%
2023-03-28	2.3650	2.4730	2.3650	2.4120	-0.372%	8,260,816	+9,477.114%
2023-03-27	2.3980	2.4550	2.3940	2.4210	+1.894%	7,459,654	+9,441.512%
2023-03-24	2.4010	2.4110	2.3430	2.3760	-1.818%	9,501,145	+9,622.222%
2023-03-23	2.4440	2.4440	2.3970	2.4200	+0.666%	7,872,570	+9,445.455%
2023-03-22	2.4020	2.4330	2.3960	2.4040	-0.290%	8,295,696	+9,508.985%
2023-03-21	2.2700	2.4130	2.2670	2.4110	+6.871%	9,766,833	+9,481.087%
2023-03-20	2.2230	2.2700	2.1370	2.2560	+0.490%	10,952,139	+10,139.362%
2023-03-17	2.3770	2.4070	2.2320	2.2450	-5.553%	32,510,949	+10,189.532%
2023-03-16	2.4610	2.4950	2.3630	2.3770	-3.098%	15,677,463	+9,618.132%
2023-03-15	2.6120	2.6120	2.4520	2.4530	-6.978%	16,593,328	+9,317.040%
2023-03-14	2.6590	2.6860	2.5080	2.6370	-1.897%	17,495,577	+8,659.954%
2023-03-13	2.7740	2.8270	2.6820	2.6880	-4.850%	19,978,899	+8,493.750%
2023-03-10	2.8080	2.8420	2.7970	2.8250	-1.155%	12,258,605	+8,076.991%
2023-03-09	2.8670	2.8670	2.8210	2.8580	+0.210%	36,721,314	+7,982.575%
2023-03-08	2.8600	2.8830	2.8430	2.8520	-0.349%	4,745,059	+7,999.579%
2023-03-07	2.8640	2.8940	2.8470	2.8620	+0.035%	12,185,135	+7,971.279%
2023-03-06	2.8360	2.8850	2.8260	2.8610	+0.846%	3,049,207	+7,974.100%
2023-03-03	2.9180	2.9220	2.8280	2.8370	-1.081%	4,889,351	+8,042.404%
2023-03-02	2.7900	2.8720	2.7890	2.8680	+2.796%	7,300,880	+7,954.393%
2023-03-01	2.6620	2.7960	2.6380	2.7900	+5.045%	7,203,259	+8,179.570%
2023-02-28	2.5180	2.7040	2.5180	2.6560	+8.719%	8,306,554	+8,597.289%
2023-02-27	2.4580	2.4720	2.4060	2.4430	-0.204%	7,720,637	+9,355.587%
2023-02-24	2.5190	2.5290	2.4480	2.4480	-2.509%	27,711,331	+9,336.275%
2023-02-23	2.5020	2.5350	2.5020	2.5110	+0.400%	3,249,120	+9,099.522%
2023-02-22	2.5310	2.5390	2.4870	2.5010	-1.729%	3,900,745	+9,136.305%
2023-02-21	2.5760	2.5840	2.5430	2.5450	-1.851%	3,648,359	+8,976.621%
2023-02-20	2.5780	2.5970	2.5620	2.5930	+1.013%	2,162,779	+8,808.600%
2023-02-17	2.5680	2.5790	2.5290	2.5670	+0.588%	5,635,240	+8,898.831%
2023-02-16	2.5780	2.5810	2.5500	2.5520	-0.468%	4,130,073	+8,951.724%
2023-02-15	2.6310	2.6310	2.5450	2.5640	+0.352%	2,412,693	+8,909.360%
2023-02-14	2.5720	2.6030	2.5550	2.5550	-0.234%	3,174,818	+8,941.096%
2023-02-13	2.5200	2.5800	2.5200	2.5610	+0.510%	2,877,339	+8,919.914%
2023-02-10	2.5600	2.5620	2.5360	2.5480	-0.933%	3,720,195	+8,965.934%
2023-02-09	2.5980	2.6120	2.5720	2.5720	-0.426%	2,441,193	+8,881.337%
2023-02-08	2.5980	2.6170	2.5780	2.5830	+0.039%	2,732,084	+8,843.089%
2023-02-07	2.5880	2.6100	2.5760	2.5820	-0.386%	4,423,190	+8,846.553%
2023-02-06	2.6040	2.6240	2.5890	2.5920	-1.069%	2,890,326	+8,812.037%
2023-02-03	2.6070	2.6200	2.5770	2.6200	+0.653%	3,661,289	+8,716.794%
2023-02-02	2.5020	2.6030	2.5020	2.6030	+4.245%	6,978,247	+8,774.376%
2023-02-01	2.4820	2.5180	2.4820	2.4970	+0.402%	4,429,270	+9,151.101%
2023-01-31	2.5100	2.5110	2.4760	2.4870	-0.361%	5,008,804	+9,188.299%
2023-01-30	2.5110	2.5130	2.4770	2.4960	-0.913%	4,012,041	+9,154.808%
2023-01-27	2.4990	2.5190	2.4780	2.5190	+1.409%	5,344,149	+9,070.306%
2023-01-26	2.4190	2.5030	2.4190	2.4840	+1.970%	4,760,644	+9,199.517%
2023-01-25	2.3940	2.4500	2.3940	2.4360	+0.454%	5,058,995	+9,382.759%
2023-01-24	2.3670	2.4610	2.3670	2.4250	-0.082%	4,576,591	+9,425.773%
2023-01-23	2.4170	2.4270	2.3910	2.4270	+1.421%	5,326,577	+9,417.923%
2023-01-20	2.3920	2.4000	2.3570	2.3930	+1.657%	4,598,754	+9,553.155%
2023-01-19	2.3550	2.3870	2.3490	2.3540	-0.717%	4,653,974	+9,713.084%
2023-01-18	2.3200	2.4100	2.3200	2.3710	+0.084%	5,001,953	+9,642.725%
2023-01-17	2.3800	2.3990	2.3580	2.3690	-0.295%	4,409,019	+9,650.950%
2023-01-16	2.3650	2.3860	2.3270	2.3760	+3.755%	3,888,860	+9,622.222%
2023-01-13	2.2920	2.3210	2.2540	2.2900	+1.148%	6,206,142	+9,987.336%
2023-01-12	2.2200	2.2900	2.2200	2.2640	+0.667%	5,592,990	+10,103.180%
2023-01-11	2.2490	2.2600	2.2120	2.2490	+1.398%	6,836,632	+10,171.232%
2023-01-10	2.1830	2.2440	2.1820	2.2180	+0.910%	5,747,423	+10,314.788%
2023-01-09	2.2140	2.2470	2.1800	2.1980	-1.346%	5,140,131	+10,409.554%
2023-01-06	2.2440	2.2440	2.2000	2.2280	-0.090%	4,455,111	+10,268.043%
2023-01-05	2.2700	2.2700	2.2020	2.2300	+0.225%	3,893,176	+10,258.744%

.dark-mode .gmNJp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gmNJp2{ color: #333333; background-color: white; border: 2px solid #333333; }EMGMAN GROUP PLCstock LSE

EMG
MAN GROUP PLC
stock LSE