MANU - Manchester United plc

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Aug 201917.6517.6617.2517.3517.3528,900
20 Aug 201917.9117.9317.6017.6617.6618,700
19 Aug 201917.4418.1317.1217.8017.80131,700
16 Aug 201917.3217.5317.1217.3617.3647,200
15 Aug 201917.4817.4817.1217.1717.1746,200
14 Aug 201917.5017.5117.2817.3417.3433,800
13 Aug 201917.7517.8817.5317.6017.6034,700
12 Aug 201917.8017.8917.7417.7817.7827,300
09 Aug 201917.9117.9117.5717.7517.7551,700
08 Aug 201917.2417.8417.2017.7817.7841,000
07 Aug 201917.2017.2517.0517.1617.1663,600
06 Aug 201917.5117.5517.3217.3217.3242,900
05 Aug 201917.6817.7417.3017.5117.5156,300
02 Aug 201918.0018.0017.4017.8717.87148,800
01 Aug 201918.0018.1817.8318.0118.0193,000
31 Jul 201918.0018.1417.5817.9617.96162,800
30 Jul 201917.8118.1917.8117.9817.9877,100
29 Jul 201918.0118.0317.8617.8817.8843,300
26 Jul 201918.0018.1318.0018.0318.0316,500
25 Jul 201917.8718.0617.8118.0118.0175,600
24 Jul 201918.0718.1717.9117.9517.9515,200
23 Jul 201917.8318.1317.6418.1218.1229,300
22 Jul 201917.9718.1217.7617.9017.9030,200
19 Jul 201918.0018.0917.9518.0018.0017,900
18 Jul 201918.0718.1517.9518.0218.0225,800
17 Jul 201918.1818.3517.9718.0118.0116,600
16 Jul 201918.1818.3018.0018.0518.0536,100
15 Jul 201918.3118.5918.1218.2318.2325,600
12 Jul 201918.5218.6918.2018.3518.3551,200
11 Jul 201918.7118.7318.5418.5518.5520,100
10 Jul 201918.4918.7518.4618.6918.6919,600
09 Jul 201918.3418.6118.3218.5518.5519,600
08 Jul 201918.1918.5518.1918.3518.35456,700
05 Jul 201918.1618.4518.1318.2618.26146,300
03 Jul 201918.0518.3518.0318.1118.1110,400
02 Jul 201918.2418.2417.8517.9917.9916,600
01 Jul 201918.2518.4518.1018.2118.2114,000
28 Jun 201918.1418.2118.0118.0818.0813,200
27 Jun 201918.1118.2518.0218.1618.1615,700
26 Jun 201917.4718.1417.4618.1218.12106,000
25 Jun 201917.6717.6717.3517.4217.4219,800
24 Jun 201917.7517.9417.5617.6417.6436,400
21 Jun 201917.9417.9417.6717.7517.7532,800
20 Jun 201918.0418.1917.8317.9017.9014,300
19 Jun 201917.7218.0617.7217.9817.9826,900
18 Jun 201917.9618.1017.6217.8217.8222,400
17 Jun 201917.9018.0517.8717.9117.9112,800
14 Jun 201918.1518.1517.5817.8717.8717,700
13 Jun 201918.1018.1117.9818.0418.0413,100
12 Jun 201917.8018.1817.8017.9217.9213,600
11 Jun 201917.9917.9917.7717.9017.9040,400
10 Jun 201918.0018.0017.8017.8917.8927,500
07 Jun 201918.3118.3418.0118.0218.0216,800
06 Jun 201918.2918.3918.0118.2018.2030,300
05 Jun 201918.1818.3718.1818.2918.2915,800
04 Jun 201918.1018.2517.9518.2418.2430,200
03 Jun 201918.3618.4018.0018.0918.0917,300
31 May 201918.3918.6518.2218.2618.2643,800
30 May 201918.0118.5018.0118.5018.5033,200
29 May 201918.1118.1117.7518.0218.0240,000
28 May 201918.4118.5318.0918.1418.1420,300
24 May 201918.6018.6018.3618.3918.3934,100
23 May 201918.7418.7818.4318.4318.4337,300
22 May 201918.5118.9518.5118.7918.79193,700
21 May 201918.5518.8418.4618.5918.5955,700
20 May 201918.9619.1318.3918.5518.5540,600
17 May 201918.9419.1318.6619.0419.04142,500
16 May 201918.4819.0918.2219.0019.0053,700
15 May 201918.8618.9218.4118.4818.4855,700
14 May 201919.0019.1818.8618.9818.9876,000
13 May 201918.7519.0018.4618.8818.8859,000
10 May 201918.7519.1418.7518.9418.9448,200
09 May 201918.7419.0018.5618.8218.8235,800
08 May 201918.6918.9218.6218.7418.7429,200
07 May 201919.0719.0718.7118.7918.79107,500
06 May 201919.1419.2619.0319.1519.1525,800
03 May 201919.4619.5219.3619.3919.3915,700
02 May 201919.5019.5219.2519.3619.3634,800
01 May 201919.8819.8819.3819.5119.5120,700
30 Apr 201919.8019.8619.4519.7119.7158,400
29 Apr 201919.7219.8019.5819.6819.6815,300
26 Apr 201919.4919.9619.4519.7219.7252,900
25 Apr 201919.6419.7219.3619.4919.4931,300
25 Apr 20190.09 Dividend
24 Apr 201919.7520.0619.7019.7519.6624,100
23 Apr 201919.6920.0019.6719.7619.6729,100
22 Apr 201919.8520.1719.6319.7119.6241,400
18 Apr 201919.7920.0019.7519.9019.8117,400
17 Apr 201920.0020.1519.8019.8319.7424,100
16 Apr 201919.8320.0919.8020.0519.9654,300
15 Apr 201919.9720.1219.8519.8519.7620,000
12 Apr 201919.7420.0019.6819.9719.8827,200
11 Apr 201919.5319.7519.4519.6619.5775,200
10 Apr 201919.6419.8419.5419.6119.5220,600
09 Apr 201919.8219.8919.4519.5819.4924,600
08 Apr 201919.8020.0719.6719.8019.7133,800
05 Apr 201919.7219.8719.6619.8219.7323,700
04 Apr 201919.5519.8719.5419.7419.6551,300
03 Apr 201919.6119.7419.5419.5919.5038,200
02 Apr 201919.6719.7819.5119.6719.5839,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes