MANU - Manchester United plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201918.0418.1917.9317.9817.984,471
Jun 19, 201917.7218.0617.7217.9817.9826,900
Jun 18, 201917.9618.1017.6217.8217.8222,400
Jun 17, 201917.9018.0517.8717.9117.9112,800
Jun 14, 201918.1518.1517.5817.8717.8717,700
Jun 13, 201918.1018.1117.9818.0418.0413,100
Jun 12, 201917.8018.1817.8017.9217.9213,600
Jun 11, 201917.9917.9917.7717.9017.9040,400
Jun 10, 201918.0018.0017.8017.8917.8927,500
Jun 07, 201918.3118.3418.0118.0218.0216,800
Jun 06, 201918.2918.3918.0118.2018.2030,300
Jun 05, 201918.1818.3718.1818.2918.2915,800
Jun 04, 201918.1018.2517.9518.2418.2430,200
Jun 03, 201918.3618.4018.0018.0918.0917,300
May 31, 201918.3918.6518.2218.2618.2643,800
May 30, 201918.0118.5018.0118.5018.5033,200
May 29, 201918.1118.1117.7518.0218.0240,000
May 28, 201918.4118.5318.0918.1418.1420,300
May 24, 201918.6018.6018.3618.3918.3934,100
May 23, 201918.7418.7818.4318.4318.4337,300
May 22, 201918.5118.9518.5118.7918.79193,700
May 21, 201918.5518.8418.4618.5918.5955,700
May 20, 201918.9619.1318.3918.5518.5540,600
May 17, 201918.9419.1318.6619.0419.04142,500
May 16, 201918.4819.0918.2219.0019.0053,700
May 15, 201918.8618.9218.4118.4818.4855,700
May 14, 201919.0019.1818.8618.9818.9876,000
May 13, 201918.7519.0018.4618.8818.8859,000
May 10, 201918.7519.1418.7518.9418.9448,200
May 09, 201918.7419.0018.5618.8218.8235,800
May 08, 201918.6918.9218.6218.7418.7429,200
May 07, 201919.0719.0718.7118.7918.79107,500
May 06, 201919.1419.2619.0319.1519.1525,800
May 03, 201919.4619.5219.3619.3919.3915,700
May 02, 201919.5019.5219.2519.3619.3634,800
May 01, 201919.8819.8819.3819.5119.5120,700
Apr 30, 201919.8019.8619.4519.7119.7158,400
Apr 29, 201919.7219.8019.5819.6819.6815,300
Apr 26, 201919.4919.9619.4519.7219.7252,900
Apr 25, 201919.6419.7219.3619.4919.4931,300
Apr 25, 20190.09 Dividend
Apr 24, 201919.7520.0619.7019.7519.6624,100
Apr 23, 201919.6920.0019.6719.7619.6729,100
Apr 22, 201919.8520.1719.6319.7119.6241,400
Apr 18, 201919.7920.0019.7519.9019.8117,400
Apr 17, 201920.0020.1519.8019.8319.7424,100
Apr 16, 201919.8320.0919.8020.0519.9654,300
Apr 15, 201919.9720.1219.8519.8519.7620,000
Apr 12, 201919.7420.0019.6819.9719.8827,200
Apr 11, 201919.5319.7519.4519.6619.5775,200
Apr 10, 201919.6419.8419.5419.6119.5220,600
Apr 09, 201919.8219.8919.4519.5819.4924,600
Apr 08, 201919.8020.0719.6719.8019.7133,800
Apr 05, 201919.7219.8719.6619.8219.7323,700
Apr 04, 201919.5519.8719.5419.7419.6551,300
Apr 03, 201919.6119.7419.5419.5919.5038,200
Apr 02, 201919.6719.7819.5119.6719.5839,100
Apr 01, 201919.4019.8019.4019.7919.7028,400
Mar 29, 201919.7119.7419.2019.2219.1371,300
Mar 28, 201919.6719.7119.4919.6319.5439,800
Mar 27, 201919.6519.6919.4319.6019.5127,200
Mar 26, 201919.6319.8019.5719.7119.6224,800
Mar 25, 201919.4519.7819.4419.5919.5021,000
Mar 22, 201919.6519.7019.3719.5519.4652,300
Mar 21, 201919.4019.8219.4019.6019.5140,000
Mar 20, 201919.6019.6519.3219.4019.3134,800
Mar 19, 201919.8019.9319.5919.6519.5641,000
Mar 18, 201919.8519.9219.7519.8519.7627,100
Mar 15, 201919.7920.0919.7719.9319.8437,700
Mar 14, 201919.7419.9019.7319.8019.7125,000
Mar 13, 201919.6319.8919.6319.8119.7236,400
Mar 12, 201920.0120.0119.6119.6319.5436,000
Mar 11, 201920.1020.1919.9220.0319.9469,200
Mar 08, 201919.9320.6919.8820.0719.9891,800
Mar 07, 201920.2620.9120.0620.0920.0084,100
Mar 06, 201919.9020.0719.5019.7019.61117,500
Mar 05, 201920.0020.1919.8819.9519.8640,100
Mar 04, 201920.3120.4619.9420.0819.9934,000
Mar 01, 201920.2820.4120.0820.2920.2038,100
Feb 28, 201920.5120.6220.0720.1420.0534,100
Feb 27, 201921.2121.3820.4820.5620.4774,000
Feb 26, 201920.9821.9220.8621.2121.11226,100
Feb 25, 201921.3521.4920.8521.0020.9093,100
Feb 22, 201920.4921.4020.3821.2021.10159,700
Feb 21, 201920.1220.2220.0020.0119.9257,900
Feb 20, 201920.2520.6820.1120.1820.09108,300
Feb 19, 201919.6320.6019.6320.2020.11371,800
Feb 15, 201919.4019.7119.3019.5019.41256,900
Feb 14, 201920.5820.5819.0019.2019.11123,000
Feb 13, 201919.8019.9719.5419.8819.7955,200
Feb 12, 201919.7919.8819.4819.8419.7579,200
Feb 11, 201919.2719.9419.2519.5219.43177,600
Feb 08, 201919.1219.3819.0219.1719.0837,500
Feb 07, 201919.3819.3819.0019.1019.0134,900
Feb 06, 201919.5919.6719.2719.3419.2553,900
Feb 05, 201919.1219.8119.0419.6419.55170,400
Feb 04, 201919.1819.2519.0219.0919.0044,900
Feb 01, 201919.3519.3519.1019.2519.1682,500
Jan 31, 201919.4919.6419.1319.3019.2156,000
Jan 30, 201919.4119.4119.1219.4019.3155,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...