MANU - Manchester United plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201919.7920.0019.7519.9019.9017,400
Apr 17, 201920.0020.1519.8019.8319.8324,100
Apr 16, 201919.8320.0919.8020.0520.0554,300
Apr 15, 201919.9720.1219.8519.8519.8520,000
Apr 12, 201919.7420.0019.6819.9719.9727,200
Apr 11, 201919.5319.7519.4519.6619.6675,200
Apr 10, 201919.6419.8419.5419.6119.6120,600
Apr 09, 201919.8219.8919.4519.5819.5824,600
Apr 08, 201919.8020.0719.6719.8019.8033,800
Apr 05, 201919.7219.8719.6619.8219.8223,700
Apr 04, 201919.5519.8719.5419.7419.7451,300
Apr 03, 201919.6119.7419.5419.5919.5938,200
Apr 02, 201919.6719.7819.5119.6719.6739,100
Apr 01, 201919.4019.8019.4019.7919.7928,400
Mar 29, 201919.7119.7419.2019.2219.2271,300
Mar 28, 201919.6719.7119.4919.6319.6339,800
Mar 27, 201919.6519.6919.4319.6019.6027,200
Mar 26, 201919.6319.8019.5719.7119.7124,800
Mar 25, 201919.4519.7819.4419.5919.5921,000
Mar 22, 201919.6519.7019.3719.5519.5552,300
Mar 21, 201919.4019.8219.4019.6019.6040,000
Mar 20, 201919.6019.6519.3219.4019.4034,800
Mar 19, 201919.8019.9319.5919.6519.6541,000
Mar 18, 201919.8519.9219.7519.8519.8527,100
Mar 15, 201919.7920.0919.7719.9319.9337,700
Mar 14, 201919.7419.9019.7319.8019.8025,000
Mar 13, 201919.6319.8919.6319.8119.8136,400
Mar 12, 201920.0120.0119.6119.6319.6336,000
Mar 11, 201920.1020.1919.9220.0320.0369,200
Mar 08, 201919.9320.6919.8820.0720.0791,800
Mar 07, 201920.2620.9120.0620.0920.0984,100
Mar 06, 201919.9020.0719.5019.7019.70117,500
Mar 05, 201920.0020.1919.8819.9519.9540,100
Mar 04, 201920.3120.4619.9420.0820.0834,000
Mar 01, 201920.2820.4120.0820.2920.2938,100
Feb 28, 201920.5120.6220.0720.1420.1434,100
Feb 27, 201921.2121.3820.4820.5620.5674,000
Feb 26, 201920.9821.9220.8621.2121.21226,100
Feb 25, 201921.3521.4920.8521.0021.0093,100
Feb 22, 201920.4921.4020.3821.2021.20159,700
Feb 21, 201920.1220.2220.0020.0120.0157,900
Feb 20, 201920.2520.6820.1120.1820.18108,300
Feb 19, 201919.6320.6019.6320.2020.20371,800
Feb 15, 201919.4019.7119.3019.5019.50256,900
Feb 14, 201920.5820.5819.0019.2019.20123,000
Feb 13, 201919.8019.9719.5419.8819.8855,200
Feb 12, 201919.7919.8819.4819.8419.8479,200
Feb 11, 201919.2719.9419.2519.5219.52177,600
Feb 08, 201919.1219.3819.0219.1719.1737,500
Feb 07, 201919.3819.3819.0019.1019.1034,900
Feb 06, 201919.5919.6719.2719.3419.3453,900
Feb 05, 201919.1219.8119.0419.6419.64170,400
Feb 04, 201919.1819.2519.0219.0919.0944,900
Feb 01, 201919.3519.3519.1019.2519.2582,500
Jan 31, 201919.4919.6419.1319.3019.3056,000
Jan 30, 201919.4119.4119.1219.4019.4055,600
Jan 29, 201919.3019.4919.0819.3719.3764,600
Jan 28, 201919.0719.2518.8719.2219.2233,800
Jan 25, 201919.1719.1718.7419.1119.1168,200
Jan 24, 201919.2619.2618.0519.0519.0576,300
Jan 23, 201919.3119.5519.1519.2519.25130,100
Jan 22, 201919.4919.4919.1219.2319.2331,200
Jan 18, 201919.5219.8919.5019.5519.5525,900
Jan 17, 201919.2319.5019.2019.4719.4722,000
Jan 16, 201919.4719.6419.1419.2019.2033,700
Jan 15, 201919.3519.4919.1719.3119.3172,500
Jan 14, 201919.1719.5018.8919.3519.35199,900
Jan 11, 201918.7019.0918.5118.9618.9646,700
Jan 10, 201918.8519.1118.7318.7518.7535,500
Jan 09, 201919.0119.2318.9619.0319.0346,200
Jan 08, 201919.4919.5519.0219.0719.0770,100
Jan 07, 201918.9619.5618.9019.2419.2465,900
Jan 04, 201918.5419.0418.5418.9018.90115,600
Jan 03, 201918.6918.6918.1818.4518.4544,300
Jan 02, 201918.7918.8218.4518.7018.7073,900
Dec 31, 201819.0619.0918.6718.9818.98122,300
Dec 28, 201818.6118.8418.1818.7418.74100,800
Dec 27, 201818.2218.5217.9318.5218.5270,000
Dec 26, 201818.2118.4017.5618.3818.3850,100
Dec 24, 201818.4018.6017.9318.0518.0529,800
Dec 21, 201818.8219.1218.3218.4018.40239,300
Dec 20, 201819.0619.1018.6018.8018.80188,600
Dec 19, 201818.4019.2318.4018.9418.94512,300
Dec 18, 201817.7818.3917.5718.3018.30138,500
Dec 17, 201817.6017.9417.2317.3017.3051,300
Dec 14, 201817.7918.2317.4717.4917.4956,100
Dec 13, 201818.1518.5317.8817.9217.9266,900
Dec 12, 201818.3818.6918.1718.1718.1791,300
Dec 11, 201817.4218.2517.2818.1418.14162,600
Dec 10, 201817.3117.5916.9117.2517.25235,800
Dec 07, 201817.5018.0017.1517.2917.29399,200
Dec 06, 201817.3818.2617.2517.6317.63379,400
Dec 04, 201818.1018.5117.5017.5817.58370,700
Dec 03, 201818.6518.8717.7617.9817.98122,000
Nov 30, 201818.4418.5918.1318.4018.4070,000
Nov 29, 201819.2519.5718.8018.8018.8018,900
Nov 29, 20180.09 Dividend
Nov 28, 201819.4019.6919.2319.4019.3180,000
Nov 27, 201819.0919.6019.0919.2519.1635,600
Nov 26, 201818.9019.6918.8619.4519.3690,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...