Man Group PLC (PK) (MNGPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -8.63787375415 | 3.01 | 3.01 | 2.722 | 1210 | 2.96596694 | CS |
| 4 | 0.16 | 6.17760617761 | 2.59 | 3.11 | 2.59 | 2805 | 3.07895202 | CS |
| 12 | -0.48 | -14.8606811146 | 3.23 | 3.23 | 2.59 | 1830 | 3.01715413 | CS |
| 26 | -0.8 | -22.5352112676 | 3.55 | 3.55 | 2.59 | 2775 | 3.18377932 | CS |
| 52 | -0.03 | -1.07913669065 | 2.78 | 3.55 | 2.551 | 4334 | 2.95544694 | CS |
| 156 | -0.25 | -8.33333333333 | 3 | 3.55 | 2.31 | 4678 | 2.9620654 | CS |
| 260 | 0.8349 | 43.5956346927 | 1.9151 | 3.55 | 1.2 | 7241 | 2.41538443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681780 | 2.722 | 0 | 0.00 | 2.722 | 2.722 | 2.722 | 0 |
| 1728595380 | 2.722 | 0 | 0.00 | 2.722 | 2.722 | 2.722 | 0 |
| 1728508980 | 2.722 | 0 | 0.00 | 2.722 | 2.722 | 2.722 | 0 |
| 1728422580 | 2.722 | -0.29 | -9.57 | 2.722 | 2.722 | 2.722 | 370 |
| 1728336000 | 3.0099999 | -0.1 | -3.22 | 3.0099999 | 3.0099999 | 3.0099999 | 2050 |
| 1728077220 | 3.11 | 0.47 | 17.80 | 2.875 | 3.11 | 2.875 | 11422 |
| 1727990400 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1727904000 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1727817600 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1727731200 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1727472000 | 2.64 | 0.05 | 1.93 | 2.64 | 2.64 | 2.64 | 185 |
| 1727386200 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1727299620 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1727213220 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1727126820 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726867620 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726781220 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726694820 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726608420 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726522020 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726262820 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726176420 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726090020 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1726003620 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1725917220 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1725658020 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1725571620 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1725485220 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1725398820 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1725053220 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724966820 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724880420 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724794020 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724707620 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724448420 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724362020 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724275620 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724189220 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1724102820 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1723843620 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1723757220 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1723670820 | 2.59 | -0.16 | -5.82 | 2.59 | 2.59 | 2.59 | 2000 |
| 1723584000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1723497600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1723238400 | 2.75 | -0.09 | -3.17 | 2.75 | 2.75 | 2.75 | 128 |
| 1723152600 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1723066200 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1722979800 | 2.84 | -0.39 | -12.07 | 2.84 | 2.84 | 2.84 | 118 |
| 1722893220 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1722634020 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1722547620 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1722461220 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1722374820 | 3.23 | -0.05 | -1.52 | 3.23 | 3.23 | 3.23 | 200 |
| 1722288360 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1722029160 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1721942760 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1721856360 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1721769960 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1721683560 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1721424360 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1721337960 | 3.2799999 | -0.07 | -2.07 | 3.2799999 | 3.2799999 | 3.2799999 | 25750 |
| 1721251200 | 3.3495 | 0 | 0.00 | 3.3495 | 3.3495 | 3.3495 | 0 |
| 1721164800 | 3.3495 | 0 | 0.00 | 3.3495 | 3.3495 | 3.3495 | 0 |
| 1721078400 | 3.3495 | 0 | 0.00 | 3.3495 | 3.3495 | 3.3495 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
