Manchester United Plc (MANU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.47666863556 | 16.93 | 17.25 | 16.5 | 359100 | 16.78792714 | CS |
| 4 | 0.57 | 3.53817504655 | 16.11 | 17.25 | 15.72 | 309727 | 16.44626469 | CS |
| 12 | 0.54 | 3.34572490706 | 16.14 | 17.4 | 15.3375 | 416818 | 16.44682069 | CS |
| 26 | -3.63 | -17.8729689808 | 20.31 | 22 | 13.5 | 989965 | 17.35316212 | CS |
| 52 | -6.72 | -28.7179487179 | 23.4 | 24.6 | 13.5 | 1075260 | 18.83455223 | CS |
| 156 | 1.655 | 11.0149750416 | 15.025 | 27.34 | 10.41 | 1068274 | 19.15194253 | CS |
| 260 | -1.32 | -7.33333333333 | 18 | 27.34 | 10.41 | 705403 | 18.8750283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 16.68 | -0.07 | -0.42 | 16.82 | 17.1 | 16.62 | 559626 |
| 1721256000 | 16.75 | -0.42 | -2.45 | 17.07 | 17.25 | 16.739999 | 324228 |
| 1721169600 | 17.17 | 0.57 | 3.43 | 16.6 | 17.2 | 16.5 | 234438 |
| 1721083200 | 16.6 | -0.25 | -1.48 | 16.89 | 16.89 | 16.51 | 236892 |
| 1720824000 | 16.85 | -0.01 | -0.06 | 16.93 | 17.1 | 16.85 | 443418 |
| 1720737600 | 16.86 | 0.03 | 0.18 | 16.9 | 17.2 | 16.7 | 537803 |
| 1720651200 | 16.83 | 0.89 | 5.58 | 15.88 | 16.86 | 15.8771 | 571922 |
| 1720564800 | 15.94 | 0.11 | 0.69 | 15.89 | 15.97 | 15.72 | 592708 |
| 1720478400 | 15.83 | -0.4 | -2.46 | 16.23 | 16.25 | 15.805 | 261216 |
| 1720219200 | 16.23 | 0.11 | 0.68 | 16.149999 | 16.329999 | 16.05 | 188786 |
| 1720040640 | 16.12 | -0.13 | -0.80 | 16.25 | 16.29 | 16.11 | 100791 |
| 1719960000 | 16.25 | -0.07 | -0.43 | 16.32 | 16.55 | 16.18 | 205952 |
| 1719873600 | 16.32 | 0.48 | 3.03 | 16.37 | 16.69 | 16.07 | 341177 |
| 1719614400 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1719528000 | 15.84 | -0.33 | -2.04 | 16.18 | 16.18 | 15.83 | 198941 |
| 1719441600 | 16.17 | 0.05 | 0.31 | 16.1 | 16.219999 | 15.99 | 180236 |
| 1719355200 | 16.12 | -0.13 | -0.80 | 16.25 | 16.27 | 15.94 | 247789 |
| 1719268800 | 16.25 | 0.09 | 0.56 | 16.16 | 16.285 | 16.079999 | 175630 |
| 1719009600 | 16.16 | 0.05 | 0.31 | 16.11 | 16.25 | 16.059999 | 243417 |
| 1718923200 | 16.11 | -0.05 | -0.31 | 16.09 | 16.25 | 16 | 235605 |
| 1718750400 | 16.16 | -0.19 | -1.16 | 16.29 | 16.3199 | 16.059999 | 211721 |
| 1718664000 | 16.35 | 0.02 | 0.12 | 16.35 | 16.41 | 16.1 | 271276 |
| 1718404800 | 16.329999 | -0.22 | -1.33 | 16.53 | 16.61 | 16.2 | 455400 |
| 1718318400 | 16.55 | -0.62 | -3.61 | 17.14 | 17.195 | 16.36 | 371569 |
| 1718232000 | 17.17 | 0.14 | 0.82 | 17.23 | 17.28 | 16.96 | 371308 |
| 1718145600 | 17.03 | 0.4 | 2.41 | 16.6 | 17.12 | 16.6 | 344588 |
| 1718059200 | 16.629999 | 0.03 | 0.18 | 16.649999 | 16.96 | 16.53 | 432509 |
| 1717800000 | 16.6 | 0.35 | 2.15 | 16.25 | 16.82 | 16.11 | 675360 |
| 1717713600 | 16.25 | -0.95 | -5.52 | 17.11 | 17.15 | 16.235 | 489289 |
| 1717627200 | 17.2 | 0 | 0.00 | 17.29 | 17.3 | 16.85 | 598013 |
| 1717540800 | 17.2 | -0.07 | -0.41 | 17.3 | 17.4 | 17.13 | 927249 |
| 1717454400 | 17.27 | 0.39 | 2.31 | 16.91 | 17.31 | 16.89 | 513067 |
| 1717195200 | 16.88 | 0.2 | 1.20 | 16.68 | 17 | 16.6 | 551756 |
| 1717108800 | 16.68 | 0.01 | 0.06 | 16.67 | 16.79 | 16.37 | 304533 |
| 1717022400 | 16.67 | 0.42 | 2.58 | 16.34 | 16.71 | 16.27 | 434841 |
| 1716936000 | 16.25 | -0.55 | -3.27 | 16.9 | 16.94 | 16.14 | 333432 |
| 1716590400 | 16.8 | 0.25 | 1.51 | 16.75 | 16.9 | 16.69 | 334985 |
| 1716504000 | 16.55 | -0.11 | -0.66 | 16.75 | 16.815 | 16.55 | 313886 |
| 1716417600 | 16.66 | -0.26 | -1.54 | 16.91 | 16.99 | 16.649999 | 291043 |
| 1716331200 | 16.92 | 0.03 | 0.18 | 16.87 | 17.13 | 16.83 | 517139 |
| 1716244800 | 16.89 | 0.05 | 0.30 | 16.89 | 16.94 | 16.71 | 207142 |
| 1715985600 | 16.84 | 0.08 | 0.48 | 16.76 | 17.2 | 16.76 | 584332 |
| 1715899200 | 16.76 | -0.09 | -0.53 | 16.79 | 16.96 | 16.64 | 873438 |
| 1715812800 | 16.85 | 0.72 | 4.46 | 16.16 | 16.88 | 16.149999 | 728421 |
| 1715726400 | 16.129999 | 0.1 | 0.62 | 15.99 | 16.28 | 15.99 | 343388 |
| 1715640000 | 16.03 | 0.26 | 1.65 | 15.87 | 16.52 | 15.865 | 889278 |
| 1715380800 | 15.77 | 0.02 | 0.13 | 15.7 | 15.82 | 15.37 | 397342 |
| 1715294400 | 15.75 | 0.27 | 1.74 | 15.5 | 15.76 | 15.48 | 240923 |
| 1715208000 | 15.48 | -0.39 | -2.46 | 15.81 | 15.83 | 15.47 | 424830 |
| 1715121600 | 15.87 | 0.33 | 2.12 | 15.56 | 15.89 | 15.3375 | 370308 |
| 1715035200 | 15.54 | 0.05 | 0.32 | 15.63 | 15.79 | 15.49 | 489619 |
| 1714776000 | 15.49 | -0.32 | -2.02 | 15.88 | 15.905 | 15.48 | 828389 |
| 1714689600 | 15.81 | -0.21 | -1.31 | 16.129999 | 16.21 | 15.8 | 548882 |
| 1714603200 | 16.02 | -0.18 | -1.11 | 16.17 | 16.25 | 16 | 476083 |
| 1714516800 | 16.2 | -0.24 | -1.46 | 16.329999 | 16.399999 | 16.19 | 475047 |
| 1714430400 | 16.44 | 0.37 | 2.30 | 16.11 | 16.46 | 16.059999 | 568742 |
| 1714171200 | 16.07 | 0.01 | 0.06 | 16.14 | 16.2453 | 16 | 466004 |
| 1714084800 | 16.059999 | 0.27 | 1.71 | 15.69 | 16.14 | 15.48 | 433440 |
| 1713998400 | 15.79 | 0.24 | 1.54 | 15.55 | 15.87 | 15.5201 | 473245 |
| 1713912000 | 15.55 | 0.13 | 0.84 | 15.4 | 15.72 | 15.23 | 446989 |
| 1713825600 | 15.42 | 0.32 | 2.12 | 15.1 | 15.53 | 15.025 | 787526 |
| 1713566400 | 15.1 | 0.22 | 1.48 | 14.73 | 15.15 | 14.71 | 570695 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
