MANU - Manchester United plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201720.2520.3019.5519.5519.55200,949
Dec 14, 201719.9520.3519.9020.2020.2032,700
Dec 13, 201720.1520.3019.9020.0020.0017,000
Dec 12, 201719.9520.2019.9520.1520.1553,500
Dec 11, 201720.0520.1519.8019.9519.9527,600
Dec 08, 201720.3020.5020.0520.0520.0529,300
Dec 07, 201720.1520.4520.1020.2020.2024,400
Dec 06, 201720.2020.3519.9020.1520.1542,500
Dec 05, 201720.2020.6519.9520.2020.2040,400
Dec 04, 201720.4520.7020.0020.2020.2071,900
Dec 01, 201720.8521.0520.2720.3520.3550,000
Nov 30, 201720.3521.1520.0020.8520.8591,100
Nov 29, 201721.3021.3020.2920.3520.3592,300
Nov 29, 20170.09 Dividend
Nov 28, 201721.5522.1521.2521.4021.3172,400
Nov 27, 201721.7021.7521.4521.6021.5151,700
Nov 24, 201721.3521.5021.2021.5021.4118,900
Nov 22, 201720.7021.4020.6021.1521.0677,400
Nov 21, 201719.8020.8019.8020.7020.61115,200
Nov 20, 201719.7019.8519.4519.7519.67198,700
Nov 17, 201718.9019.6018.9019.5519.4770,600
Nov 16, 201719.0019.8818.9019.0018.92306,400
Nov 15, 201718.9019.1018.8018.9018.82102,800
Nov 14, 201719.0019.3518.8519.1019.0259,400
Nov 13, 201718.8019.1018.8019.0018.9232,000
Nov 10, 201718.6019.0018.6019.0018.9277,000
Nov 09, 201718.4018.9018.2518.7018.62108,000
Nov 08, 201718.6018.6518.2518.5018.4278,800
Nov 07, 201718.6018.6018.2518.5018.4246,000
Nov 06, 201718.4518.7518.3018.5518.4778,900
Nov 03, 201718.4518.4518.1018.2518.1733,600
Nov 02, 201717.9018.3517.8018.3518.2736,500
Nov 01, 201718.0518.1017.9018.0517.9721,800
Oct 31, 201717.9518.0517.9017.9517.8727,000
Oct 30, 201718.2018.3017.8518.0017.9230,500
Oct 27, 201718.4518.4518.1518.3018.2229,500
Oct 26, 201718.2518.3018.1018.3018.2220,100
Oct 25, 201718.3018.5017.9018.2518.1745,500
Oct 24, 201718.2518.3018.0518.3018.2224,900
Oct 23, 201718.2018.3018.0018.2018.1221,000
Oct 20, 201718.3518.3518.0018.2518.1710,600
Oct 19, 201718.3018.3018.1518.2018.1217,900
Oct 18, 201718.2518.3518.1518.2518.1732,100
Oct 17, 201718.2018.3018.1518.2018.1214,800
Oct 16, 201718.3018.3018.1518.2018.1214,000
Oct 13, 201718.3018.3518.1518.2518.1723,700
Oct 12, 201718.2518.3017.9018.2518.1727,300
Oct 11, 201718.3018.3018.1418.3018.2213,100
Oct 10, 201717.9518.3517.9518.2518.1736,500
Oct 09, 201718.2018.2518.0018.0017.9218,700
Oct 06, 201718.0518.3018.0018.2518.1731,800
Oct 05, 201718.2018.3517.8018.1018.0230,700
Oct 04, 201718.2518.3518.2018.2018.1240,200
Oct 03, 201717.8518.3117.8018.2518.17110,700
Oct 02, 201718.1018.2517.5517.8017.73183,000
Sep 29, 201717.6518.2517.6518.0017.92111,500
Sep 28, 201717.7017.8517.7017.7017.6333,100
Sep 27, 201717.6517.9517.6517.7017.6377,400
Sep 26, 201717.5017.8017.5017.6517.5820,700
Sep 25, 201717.3518.0517.3117.5017.4357,600
Sep 22, 201717.5117.6017.1017.3017.2333,700
Sep 21, 201717.5017.8517.2517.4517.38108,200
Sep 20, 201716.8517.3016.8517.1017.0368,000
Sep 19, 201716.0516.9516.0516.8516.7828,500
Sep 18, 201717.0017.0016.7516.9016.8339,700
Sep 15, 201716.8017.1016.7516.9016.8319,900
Sep 14, 201716.9517.1016.7516.7516.6819,700
Sep 13, 201716.8017.1516.8016.9016.8359,800
Sep 12, 201716.8017.0016.7516.7516.6820,600
Sep 11, 201716.7017.0016.6516.7016.6328,400
Sep 08, 201716.6316.9016.4016.7016.6334,200
Sep 07, 201716.9517.1016.6016.7016.6319,600
Sep 06, 201716.7517.2016.7016.8516.7820,200
Sep 05, 201717.1517.2016.5016.6516.5845,400
Sep 01, 201716.5017.4316.5017.1017.0385,300
Aug 31, 201716.6016.6016.4516.5016.4331,100
Aug 30, 201716.4016.6516.3516.5516.4822,300
Aug 29, 201716.4516.6016.3516.4516.3821,900
Aug 28, 201716.5016.6516.4016.5516.4824,100
Aug 25, 201716.5516.8016.5016.5516.4812,600
Aug 24, 201716.8016.8016.4016.4516.3819,600
Aug 23, 201716.5016.7516.4016.4516.3821,200
Aug 22, 201716.5016.6516.4616.5016.4316,100
Aug 21, 201716.4516.5516.3016.4516.3815,700
Aug 18, 201716.5516.7016.3016.3516.2826,700
Aug 17, 201716.7016.9016.5016.5516.4825,300
Aug 16, 201716.5017.1016.5016.7516.6848,600
Aug 15, 201716.8516.9016.3516.4016.3342,200
Aug 14, 201716.9017.5016.6516.8016.7357,400
Aug 11, 201717.2017.3116.6016.7516.6832,100
Aug 10, 201717.1017.4017.0017.2517.18124,600
Aug 09, 201717.3017.3516.9017.1517.0821,700
Aug 08, 201717.5517.7017.3017.3517.2837,300
Aug 07, 201717.3018.3017.2517.5517.48156,000
Aug 04, 201717.0517.1516.8517.1017.0316,200
Aug 03, 201717.2017.2517.0017.0516.9835,500
Aug 02, 201717.1517.2516.9517.1517.0823,800
Aug 01, 201717.3017.3017.0517.1517.0831,200
Jul 31, 201717.1517.2517.1017.1517.0829,800
Jul 28, 201717.1017.2517.1017.1517.0818,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...