Manchester United Ltd. Class A Ordinary Sharesのデータ

Manchester United Ltd. Class A Ordinary Sharesの基本情報

名前 Manchester United Ltd. Class A Ordinary Shares
ティッカー MANU
国 United Kingdom
上場年 2012.0
セクター Consumer Services

Manchester United Ltd. Class A Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.63 15.6 15.74 16.54 294800.0 16.54
2021-02-12 15.78 15.52 15.7 15.54 78100.0 15.54
2021-02-11 15.83 15.6 15.81 15.7 71400.0 15.7
2021-02-10 16.07 15.75 16.07 15.82 71200.0 15.82
2021-02-09 16.24 15.76 16.19 15.93 79200.0 15.93
2021-02-08 16.37 16.11 16.18 16.26 106600.0 16.26
2021-02-05 16.18 15.68 15.85 16.03 157100.0 16.03
2021-02-04 15.71 15.22 15.26 15.52 74400.0 15.52
2021-02-03 15.31 15.04 15.27 15.18 83700.0 15.18
2021-02-02 15.33 14.9 14.99 15.27 126100.0 15.27
2021-02-01 14.82 14.41 14.5 14.76 92300.0 14.76
2021-01-29 14.7 14.26 14.64 14.41 127500.0 14.41
2021-01-28 14.87 14.52 14.71 14.59 192100.0 14.59
2021-01-27 15.14 14.6 14.94 14.77 244200.0 14.77
2021-01-26 15.27 14.65 14.8 15.18 264200.0 15.18
2021-01-25 15.36 14.58 15.07 15.29 256100.0 15.29
2021-01-22 15.86 15.26 15.74 15.37 137000.0 15.37
2021-01-21 16.18 15.79 15.97 15.89 145100.0 15.89
2021-01-20 16.32 16.1 16.15 16.11 77600.0 16.11
2021-01-19 16.39 15.97 16.37 16.03 226600.0 16.03
2021-01-15 16.46 16.17 16.46 16.28 82200.0 16.28
2021-01-14 16.6 16.4 16.49 16.45 79700.0 16.45
2021-01-13 16.6 16.34 16.53 16.4 74200.0 16.4
2021-01-12 16.79 16.47 16.79 16.55 60700.0 16.55
2021-01-11 16.94 16.54 16.71 16.69 49400.0 16.69
2021-01-08 17.07 16.61 16.99 16.84 59200.0 16.84
2021-01-07 17.12 16.75 17.0 17.03 88500.0 17.03
2021-01-06 17.02 16.52 16.53 17.0 160200.0 17.0
2021-01-05 16.54 16.33 16.45 16.43 86800.0 16.43
2021-01-04 16.87 16.39 16.83 16.47 93500.0 16.47
2020-12-31 16.8 16.31 16.42 16.74 231000.0 16.74
2020-12-30 16.6 16.31 16.46 16.42 114100.0 16.42
2020-12-29 16.99 16.3 16.95 16.36 89200.0 16.36
2020-12-28 17.0 16.58 16.66 16.85 99300.0 16.85
2020-12-24 16.71 16.51 16.6 16.63 27600.0 16.63
2020-12-23 16.73 16.26 16.26 16.6 62600.0 16.6
2020-12-22 16.31 16.06 16.28 16.15 76800.0 16.15
2020-12-21 16.42 16.13 16.35 16.28 105300.0 16.28
2020-12-18 16.84 16.5 16.72 16.5 109400.0 16.5
2020-12-17 16.88 16.61 16.78 16.79 80000.0 16.79
2020-12-16 16.69 16.45 16.61 16.66 55000.0 16.66
2020-12-15 16.6 16.14 16.6 16.53 73000.0 16.53
2020-12-14 16.44 16.11 16.11 16.4 67900.0 16.4
2020-12-11 16.16 16.0 16.03 16.09 84400.0 16.09
2020-12-10 16.11 15.8 16.03 16.05 87900.0 16.05
2020-12-09 16.6 16.11 16.46 16.2 102000.0 16.2
2020-12-08 16.63 16.41 16.49 16.5 76100.0 16.5
2020-12-07 16.56 16.05 16.41 16.47 94700.0 16.47
2020-12-04 16.41 15.95 16.03 16.41 75000.0 16.41
2020-12-03 16.11 15.67 16.11 15.94 129100.0 15.94
2020-12-02 16.22 15.5 15.74 16.16 177300.0 16.16
2020-12-01 15.89 15.52 15.67 15.77 270400.0 15.77
2020-11-30 15.96 15.4 15.85 15.49 88000.0 15.49
2020-11-27 16.23 15.74 16.23 15.79 57600.0 15.79
2020-11-25 16.53 15.99 16.32 16.2 223700.0 16.11
2020-11-24 16.21 15.62 15.64 16.15 165900.0 15.97
2020-11-23 15.53 15.14 15.21 15.43 94100.0 15.26
2020-11-20 15.48 15.08 15.48 15.12 78700.0 14.95
2020-11-19 15.59 15.21 15.36 15.54 91200.0 15.37
2020-11-18 15.79 15.33 15.7 15.35 115300.0 15.18
2020-11-17 16.0 15.57 15.78 15.69 120500.0 15.52
2020-11-16 15.99 15.59 15.7 15.76 209400.0 15.59
2020-11-13 15.65 14.5 14.56 15.57 175200.0 15.4
2020-11-12 15.47 14.99 15.21 15.29 175700.0 15.12
2020-11-11 15.42 15.0 15.34 15.37 150300.0 15.2
2020-11-10 15.6 15.1 15.22 15.31 163600.0 15.14
2020-11-09 15.56 14.77 14.8 15.34 344400.0 15.17
2020-11-06 14.0 13.77 13.95 13.85 44100.0 13.7
2020-11-05 14.04 13.83 13.88 13.91 83400.0 13.76
2020-11-04 13.84 13.43 13.52 13.7 71000.0 13.55
2020-11-03 13.58 13.3 13.48 13.45 91100.0 13.3
2020-11-02 13.87 13.29 13.76 13.41 93400.0 13.26
2020-10-30 13.72 13.45 13.58 13.66 152500.0 13.51
2020-10-29 13.75 13.36 13.5 13.6 118800.0 13.45
2020-10-28 13.72 13.43 13.56 13.46 192200.0 13.31
2020-10-27 14.06 13.8 13.89 13.9 148400.0 13.75
2020-10-26 14.18 13.64 14.09 13.95 336400.0 13.8
2020-10-23 14.33 14.02 14.11 14.32 184000.0 14.16
2020-10-22 14.55 14.0 14.35 14.18 286300.0 14.02
2020-10-21 14.72 13.45 13.83 14.56 694600.0 14.4
2020-10-20 13.75 13.28 13.6 13.32 218600.0 13.17
2020-10-19 13.97 13.38 13.89 13.48 167700.0 13.33
2020-10-16 14.1 13.79 13.99 13.81 124800.0 13.66
2020-10-15 14.14 13.86 14.14 13.94 162700.0 13.79
2020-10-14 14.31 14.1 14.3 14.18 98300.0 14.02
2020-10-13 14.46 14.23 14.37 14.27 119600.0 14.11
2020-10-12 14.54 14.27 14.3 14.45 117000.0 14.29
2020-10-09 14.79 14.22 14.6 14.3 114400.0 14.14
2020-10-08 14.59 14.2 14.34 14.59 171800.0 14.43
2020-10-07 14.29 14.08 14.22 14.15 109400.0 13.99
2020-10-06 14.45 14.15 14.36 14.22 127200.0 14.06
2020-10-05 14.72 14.22 14.6 14.39 122900.0 14.23
2020-10-02 14.77 14.28 14.34 14.57 155300.0 14.41
2020-10-01 14.79 14.31 14.75 14.52 90200.0 14.36
2020-09-30 14.76 14.5 14.62 14.54 112800.0 14.38
2020-09-29 14.8 14.52 14.78 14.6 136300.0 14.44
2020-09-28 15.06 14.76 14.96 14.76 88700.0 14.6
2020-09-25 14.88 14.58 14.63 14.8 145400.0 14.64
2020-09-24 14.81 14.53 14.69 14.55 322000.0 14.39
2020-09-23 15.21 14.7 15.15 14.7 152900.0 14.54
2020-09-22 15.46 15.0 15.3 15.1 97200.0 14.93
2020-09-21 15.62 15.1 15.6 15.26 158200.0 15.09
2020-09-18 16.33 15.71 16.31 15.71 111100.0 15.54
2020-09-17 16.49 16.23 16.49 16.34 103200.0 16.16
2020-09-16 16.65 16.38 16.42 16.43 84900.0 16.25
2020-09-15 16.39 16.12 16.19 16.35 68100.0 16.17
2020-09-14 16.52 16.17 16.42 16.23 87600.0 16.05
2020-09-11 16.64 16.21 16.45 16.27 115300.0 16.09
2020-09-10 16.93 16.29 16.6 16.38 177300.0 16.2
2020-09-09 16.79 16.47 16.73 16.52 231700.0 16.34
2020-09-08 16.45 15.83 16.4 16.36 443700.0 16.18
2020-09-04 15.4 14.95 15.3 15.13 108100.0 14.96
2020-09-03 15.62 15.1 15.62 15.3 119900.0 15.13
2020-09-02 15.6 15.38 15.43 15.55 79400.0 15.38
2020-09-01 15.54 15.24 15.4 15.43 164100.0 15.26
2020-08-31 15.64 15.2 15.55 15.38 138200.0 15.21
2020-08-28 15.75 15.44 15.75 15.49 144500.0 15.32
2020-08-27 15.5 15.28 15.36 15.43 104500.0 15.26
2020-08-26 15.49 15.18 15.28 15.38 140400.0 15.21
2020-08-25 15.22 15.06 15.2 15.22 133600.0 15.05
2020-08-24 15.15 14.83 14.95 15.11 132500.0 14.94
2020-08-21 14.97 14.61 14.91 14.87 109600.0 14.7
2020-08-20 15.12 14.96 14.96 15.0 92400.0 14.83
2020-08-19 15.3 15.01 15.06 15.05 77600.0 14.88
2020-08-18 15.16 14.79 14.82 15.07 218800.0 14.9
2020-08-17 15.2 14.87 15.18 14.87 91200.0 14.7
2020-08-14 15.33 15.01 15.01 15.18 86700.0 15.01
2020-08-13 15.17 14.97 14.97 15.09 65700.0 14.92
2020-08-12 15.22 14.95 15.11 15.0 67100.0 14.83
2020-08-11 15.37 14.98 15.07 15.06 139700.0 14.89
2020-08-10 15.26 14.9 15.13 15.0 100000.0 14.83
2020-08-07 15.29 14.95 15.1 15.06 100500.0 14.89
2020-08-06 15.19 14.83 15.1 15.14 109100.0 14.97
2020-08-05 15.29 14.7 14.85 15.13 215800.0 14.96
2020-08-04 14.85 14.52 14.54 14.69 111300.0 14.53
2020-08-03 14.54 14.0 14.09 14.52 440700.0 14.36
2020-07-31 14.5 13.79 14.5 13.99 316300.0 13.83
2020-07-30 14.67 14.11 14.66 14.47 272600.0 14.31
2020-07-29 14.96 14.56 14.89 14.75 276600.0 14.59
2020-07-28 15.07 14.85 14.98 14.92 192300.0 14.75
2020-07-27 15.47 14.76 15.42 14.98 375400.0 14.81
2020-07-24 14.94 14.6 14.61 14.94 145100.0 14.77
2020-07-23 15.05 14.67 15.05 14.72 220900.0 14.56
2020-07-22 15.03 14.93 14.94 14.94 208100.0 14.77
2020-07-21 15.16 14.96 15.07 15.0 392300.0 14.83
2020-07-20 15.04 14.8 14.94 15.0 299800.0 14.83
2020-07-17 15.17 14.87 15.03 14.98 161200.0 14.81
2020-07-16 15.15 14.92 14.99 15.0 689200.0 14.83
2020-07-15 15.41 14.97 15.19 15.04 566900.0 14.87
2020-07-14 15.15 14.86 15.02 15.05 301900.0 14.88
2020-07-13 15.66 15.15 15.3 15.16 249200.0 14.99
2020-07-10 15.17 14.9 15.12 15.02 350800.0 14.85
2020-07-09 15.72 14.95 15.7 15.1 404800.0 14.93
2020-07-08 16.03 15.54 15.94 15.63 148300.0 15.46
2020-07-07 16.17 15.83 16.14 15.98 169900.0 15.8
2020-07-06 16.59 16.01 16.42 16.25 175000.0 16.07
2020-07-02 16.25 15.86 15.97 16.22 113500.0 16.04
2020-07-01 16.02 15.48 15.92 15.75 109500.0 15.58
2020-06-30 15.84 15.35 15.39 15.83 89000.0 15.65
2020-06-29 15.51 15.01 15.21 15.31 102900.0 15.14
2020-06-26 15.58 15.02 15.55 15.1 101100.0 14.93
2020-06-25 15.57 15.26 15.46 15.55 301600.0 15.38
2020-06-24 15.86 15.35 15.76 15.51 123500.0 15.34
2020-06-23 15.99 15.75 15.8 15.84 170900.0 15.66
2020-06-22 16.14 15.87 16.14 15.9 98300.0 15.72
2020-06-19 16.73 16.21 16.73 16.22 75500.0 16.04
2020-06-18 16.78 16.27 16.27 16.48 200400.0 16.3
2020-06-17 16.47 16.05 16.25 16.36 106200.0 16.18
2020-06-16 16.5 15.86 16.49 16.14 93600.0 15.96
2020-06-15 16.17 15.54 15.84 16.14 119800.0 15.96
2020-06-12 16.67 15.76 16.58 16.08 106800.0 15.9
2020-06-11 16.38 15.81 16.13 16.12 148800.0 15.94
2020-06-10 17.1 16.51 17.1 16.52 109900.0 16.34
2020-06-09 17.72 16.96 17.71 17.1 129400.0 16.91
2020-06-08 17.71 17.21 17.21 17.58 98800.0 17.38
2020-06-05 18.1 17.2 17.96 17.28 119800.0 17.09
2020-06-04 17.77 17.3 17.44 17.72 102500.0 17.52
2020-06-03 17.66 17.29 17.29 17.45 154700.0 17.26
2020-06-02 17.36 16.61 16.67 17.25 287200.0 17.06
2020-06-01 16.83 16.32 16.44 16.7 107900.0 16.51
2020-05-29 16.63 16.12 16.6 16.63 102300.0 16.45
2020-05-28 17.04 16.41 16.89 16.61 206500.0 16.43
2020-05-27 16.8 16.02 16.02 16.66 189100.0 16.48
2020-05-26 16.33 15.8 16.06 15.84 148100.0 15.66
2020-05-22 15.92 15.36 15.71 15.69 236800.0 15.52
2020-05-21 16.42 15.38 15.86 15.92 256600.0 15.74
2020-05-20 16.58 16.11 16.2 16.43 171900.0 16.25
2020-05-19 16.55 16.14 16.55 16.16 355500.0 15.98
2020-05-18 17.15 16.13 16.5 16.62 244500.0 16.44
2020-05-15 16.5 15.64 15.64 16.05 142300.0 15.87
2020-05-14 15.99 15.39 15.71 15.91 182400.0 15.73
2020-05-13 16.57 15.78 16.56 15.87 217600.0 15.69
2020-05-12 17.05 16.43 17.0 16.6 308500.0 16.42
2020-05-11 16.86 15.77 15.89 16.8 416200.0 16.61
2020-05-08 16.23 15.74 15.82 16.09 352400.0 15.91
2020-05-07 16.22 15.69 15.92 15.81 222300.0 15.63
2020-05-06 16.32 15.79 16.13 15.87 161100.0 15.69
2020-05-05 16.73 16.02 16.1 16.13 225600.0 15.95
2020-05-04 16.39 15.82 15.82 15.97 207100.0 15.79
2020-05-01 16.66 15.92 16.43 16.02 135700.0 15.84
2020-04-30 17.24 16.03 16.27 16.81 260600.0 16.62
2020-04-29 16.96 16.38 16.38 16.54 367600.0 16.36
2020-04-28 16.43 15.65 15.75 16.21 158300.0 16.03
2020-04-27 15.89 15.49 15.75 15.53 190500.0 15.36
2020-04-24 16.56 15.4 16.46 15.49 650700.0 15.32
2020-04-23 16.66 16.13 16.49 16.22 98900.0 16.04
2020-04-22 16.83 16.31 16.43 16.57 210700.0 16.3
2020-04-21 16.27 15.7 15.8 16.13 167200.0 15.86
2020-04-20 16.33 15.37 16.27 16.01 235500.0 15.75
2020-04-17 16.36 15.38 15.46 16.27 301500.0 16.0
2020-04-16 15.31 14.68 15.08 15.02 261900.0 14.77
2020-04-15 15.21 14.78 15.05 14.79 109200.0 14.55
2020-04-14 15.57 15.11 15.13 15.32 142200.0 15.07
2020-04-13 15.08 14.54 14.99 14.96 93100.0 14.71
2020-04-09 15.65 14.95 15.44 15.0 238000.0 14.75
2020-04-08 15.28 14.83 15.0 15.12 266000.0 14.87
2020-04-07 15.55 14.64 15.4 14.73 128500.0 14.49
2020-04-06 14.9 14.43 14.43 14.6 122800.0 14.36
2020-04-03 14.67 13.96 14.64 13.98 84300.0 13.75
2020-04-02 14.96 14.24 14.24 14.66 83300.0 14.42
2020-04-01 14.87 14.0 14.5 14.28 105500.0 14.04
2020-03-31 16.0 15.01 15.68 15.05 89300.0 14.8
2020-03-30 15.89 15.35 15.65 15.72 67500.0 15.46
2020-03-27 16.04 15.18 15.18 15.58 158600.0 15.32
2020-03-26 16.53 15.54 15.75 15.86 111400.0 15.6
2020-03-25 16.25 14.85 15.2 15.53 92100.0 15.27
2020-03-24 15.42 13.76 13.88 15.0 151800.0 14.75
2020-03-23 13.52 12.95 13.24 13.4 98700.0 13.18
2020-03-20 14.1 13.19 13.86 13.29 140000.0 13.07
2020-03-19 13.48 12.19 12.34 13.39 102600.0 13.17
2020-03-18 13.12 12.06 12.91 12.55 137700.0 12.34
2020-03-17 13.59 12.84 12.89 13.41 92300.0 13.19
2020-03-16 13.99 12.29 13.83 12.66 163900.0 12.45
2020-03-13 14.33 13.46 13.79 14.33 111900.0 14.09
2020-03-12 14.97 13.29 14.94 13.29 199100.0 13.07
2020-03-11 16.14 15.36 16.14 15.42 142600.0 15.17
2020-03-10 16.6 15.81 16.58 16.49 76000.0 16.22
2020-03-09 16.62 16.02 16.58 16.08 64500.0 15.82
2020-03-06 17.08 16.38 16.64 17.08 80000.0 16.8
2020-03-05 17.35 16.86 17.25 16.93 37900.0 16.65
2020-03-04 17.49 17.26 17.35 17.45 56700.0 17.16
2020-03-03 18.33 17.16 18.1 17.19 155600.0 16.91
2020-03-02 18.12 17.53 17.59 18.12 73100.0 17.82
2020-02-28 17.84 17.25 17.54 17.49 113500.0 17.2
2020-02-27 18.4 17.77 18.1 18.04 101700.0 17.74
2020-02-26 18.28 17.97 18.1 18.2 46100.0 17.9
2020-02-25 19.0 17.69 19.0 18.04 90800.0 17.74
2020-02-24 19.17 18.69 18.99 19.0 43400.0 18.69
2020-02-21 19.45 18.97 19.2 19.29 24600.0 18.97
2020-02-20 19.41 19.18 19.19 19.34 43100.0 19.02
2020-02-19 19.34 19.08 19.2 19.12 44100.0 18.81
2020-02-18 19.49 19.1 19.36 19.24 31500.0 18.92