Man Group PLC Historical Data - M3N | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Man Group PLC (M3N)
Man Group PLC (M3N) Historical

Man Group PLC (M3N)

2.50

-0.04

(-1.57%)

Closed December 03 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	2.48	-0.1	-3.88	2.52	2.54	2.48	4750
1733174820	2.58	0.04	1.57	2.58	2.6	2.56	10393
1732915620	2.54	0	0.00	2.54	2.54	2.54	1600
1732829220	2.54	0.02	0.79	2.54	2.54	2.54	100
1732742820	2.52	0.02	0.80	2.52	2.52	2.52	1660
1732656420	2.5	-0.04	-1.57	2.52	2.52	2.5	301
1732570020	2.54	0.04	1.60	2.54	2.54	2.54	6387
1732310820	2.5	0	0.00	2.5	2.5	2.5	0
1732224420	2.5	-0.04	-1.57	2.48	2.5	2.48	930
1732138020	2.54	0	0.00	2.54	2.54	2.54	0
1732051620	2.54	0	0.00	2.54	2.54	2.54	0
1731965220	2.54	0.08	3.25	2.52	2.54	2.52	1160
1731705960	2.46	0.02	0.82	2.46	2.5	2.46	3730
1731619560	2.44	0	0.00	2.44	2.44	2.44	0
1731533160	2.44	0	0.00	2.44	2.44	2.44	2200
1731446820	2.44	-0.06	-2.40	2.46	2.46	2.44	288
1731360420	2.5	0.04	1.63	2.48	2.5	2.48	5210
1731101160	2.46	0	0.00	2.46	2.46	2.46	0
1731014760	2.46	0.04	1.65	2.46	2.48	2.44	4958
1730928360	2.42	0	0.00	2.42	2.42	2.42	0
1730841960	2.42	0.02	0.83	2.42	2.42	2.42	125
1730755560	2.4	0	0.00	2.44	2.44	2.4	4601
1730496360	2.4	0	0.00	2.4	2.4	2.4	773
1730409960	2.4	0	0.00	2.4	2.4	2.4	0
1730323560	2.4	-0.02	-0.83	2.4	2.4	2.4	210
1730237160	2.42	-0.06	-2.42	2.44	2.44	2.42	9385
1730150760	2.48	0.02	0.81	2.48	2.5	2.48	6022
1729888020	2.46	-0.04	-1.60	2.46	2.46	2.46	19
1729801560	2.5	0.02	0.81	2.46	2.5	2.46	101
1729715160	2.48	-0.06	-2.36	2.5	2.52	2.48	5018
1729628760	2.54	0	0.00	2.54	2.54	2.54	0
1729542360	2.54	-0.02	-0.78	2.54	2.54	2.54	1000
1729283160	2.56	-0.04	-1.54	2.56	2.56	2.56	1000
1729196760	2.6	0.04	1.56	2.52	2.6	2.52	4650
1729110360	2.56	0.06	2.40	2.54	2.56	2.54	7654
1729023960	2.5	-0.08	-3.10	2.5	2.54	2.5	3545
1728937620	2.58	0.04	1.57	2.58	2.58	2.58	900
1728678360	2.54	0	0.00	2.52	2.54	2.52	2000
1728591960	2.54	0	0.00	2.54	2.54	2.54	0
1728505560	2.54	0	0.00	2.54	2.56	2.54	2330
1728419160	2.54	-0.04	-1.55	2.54	2.54	2.54	1602
1728332760	2.58	-0.1	-3.73	2.68	2.68	2.58	1126
1728073560	2.68	0	0.00	2.62	2.68	2.62	2008
1727987220	2.68	0	0.00	2.68	2.68	2.68	0
1727900820	2.68	0.04	1.52	2.68	2.68	2.68	1000
1727814420	2.64	0.04	1.54	2.6	2.64	2.6	615
1727728020	2.6	-0.02	-0.76	2.6	2.6	2.6	575
1727468760	2.62	0	0.00	2.62	2.62	2.62	0
1727382360	2.62	0.04	1.55	2.6	2.62	2.6	311
1727295960	2.58	0	0.00	2.6	2.6	2.58	2585
1727209560	2.58	0.02	0.78	2.54	2.6	2.54	4251
1727123160	2.56	0	0.00	2.58	2.58	2.54	5120
1726864020	2.56	-0.08	-3.03	2.62	2.62	2.54	4005
1726777560	2.64	0.14	5.60	2.64	2.64	2.64	2622
1726691220	2.5	-0.04	-1.57	2.54	2.54	2.5	5300
1726604760	2.54	0	0.00	2.54	2.56	2.54	4583
1726518420	2.54	0	0.00	2.52	2.54	2.52	4438
1726259160	2.54	0	0.00	2.52	2.54	2.52	1000
1726172760	2.54	0	0.00	2.54	2.54	2.54	1500
1726086360	2.54	0.02	0.79	2.52	2.54	2.52	2123
1725999960	2.52	0.02	0.80	2.54	2.56	2.52	11286
1725913620	2.5	0	0.00	2.48	2.5	2.48	822
1725654360	2.5	-0.04	-1.57	2.5	2.5	2.5	2100
1725567960	2.54	0	0.00	2.54	2.54	2.54	0
1725481560	2.54	-0.08	-3.05	2.54	2.54	2.54	100

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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