Man Group

EMG
🏛️ uk →
192.60
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 199.50 199.59 198.61 199.59 8.8K
08:02 199.20 199.51 199.20 199.51 3.9K
08:03 199.56 199.56 199.56 199.56 10.0K
08:04 199.52 199.52 199.52 199.52 2.0K
08:05 199.54 199.54 199.51 199.51 1.6K
08:06 199.70 199.70 199.70 199.70 0.4K
08:07 199.10 199.50 199.10 199.50 8.0K
08:09 199.30 199.30 199.30 199.30 3.5K
08:10 199.10 199.10 199.10 199.10 3.2K
08:11 198.90 199.00 198.90 199.00 2.5K
08:13 198.90 198.90 198.70 198.90 23.1K
08:14 199.00 199.00 199.00 199.00 0.4K
08:16 199.10 199.10 199.00 199.00 0.1K
08:17 198.80 198.80 198.68 198.68 7.5K
08:19 198.90 198.90 198.90 198.90 1.1K
08:20 199.00 199.00 199.00 199.00 0.0K
08:21 198.60 198.70 198.60 198.70 2.8K
08:22 198.53 198.70 198.38 198.70 8.5K
08:23 198.38 198.38 198.38 198.38 1.2K
08:24 198.47 198.53 198.47 198.53 1.1K
08:26 198.70 198.70 198.70 198.70 0.0K
08:27 198.64 198.64 198.64 198.64 6.6K
08:29 198.40 198.40 198.23 198.23 10.6K
08:30 198.40 198.40 198.26 198.40 2.5K
08:31 198.24 198.24 198.24 198.24 2.5K
08:32 198.40 198.50 198.20 198.20 5.7K
08:34 198.00 198.10 197.80 197.82 10.9K
08:35 197.90 197.90 197.82 197.82 2.5K
08:36 197.90 197.90 197.90 197.90 0.0K
08:38 197.90 197.90 197.90 197.90 14.6K
08:39 197.90 197.90 197.90 197.90 0.0K
08:40 197.90 197.90 197.90 197.90 2.5K
08:41 198.20 198.20 198.20 198.20 0.0K
08:43 198.08 198.08 198.08 198.08 6.9K
08:44 198.20 198.20 198.20 198.20 0.0K
08:45 198.20 198.20 198.20 198.20 0.0K
08:46 198.07 198.07 197.90 197.90 3.4K
08:47 197.90 197.90 197.90 197.90 1.0K
08:48 198.10 198.10 198.10 198.10 0.0K
08:49 197.86 197.86 197.86 197.86 3.2K
08:50 198.10 198.10 197.80 197.80 13.8K
08:51 197.70 197.70 197.70 197.70 1.7K
08:53 197.78 197.78 197.78 197.78 1.3K
08:54 197.78 197.78 197.78 197.78 0.1K
08:56 197.60 197.90 197.60 197.90 1.2K
08:57 197.80 197.90 197.80 197.90 1.0K
09:00 197.90 198.00 197.90 198.00 1.4K
09:04 198.00 198.00 198.00 198.00 1.0K
09:06 198.10 198.10 198.10 198.10 0.0K
09:09 197.90 197.90 197.80 197.80 1.3K
09:14 198.10 198.10 198.10 198.10 1.9K
09:15 198.20 198.39 198.20 198.39 4.7K
09:16 198.20 198.20 198.10 198.20 3.6K
09:17 198.00 198.00 198.00 198.00 0.0K
09:18 198.17 198.40 198.17 198.40 0.5K
09:19 198.10 198.30 198.10 198.30 2.6K
09:20 198.10 198.10 198.10 198.10 0.0K
09:21 198.40 198.40 198.40 198.40 0.1K
09:22 198.35 198.35 198.35 198.35 0.0K
09:25 198.40 198.40 198.40 198.40 0.0K
09:26 198.30 198.30 198.22 198.22 4.3K
09:27 198.20 198.20 198.20 198.20 0.5K
09:28 198.30 198.32 198.30 198.32 5.7K
09:30 198.20 198.40 198.20 198.27 2.3K
09:31 198.28 198.40 198.20 198.40 0.4K
09:32 198.20 198.30 198.20 198.30 4.1K
09:33 198.50 198.50 198.40 198.40 2.9K
09:35 198.48 198.48 198.48 198.48 1.5K
09:36 198.30 198.30 198.10 198.10 3.0K
09:37 198.30 198.30 198.30 198.30 1.0K
09:38 198.30 198.30 198.30 198.30 1.2K
09:41 198.40 198.50 198.40 198.50 0.3K
09:42 198.55 198.55 198.55 198.55 32.0K
09:45 198.60 198.60 198.60 198.60 0.1K
09:46 198.20 198.20 198.20 198.20 0.3K
09:48 198.37 198.37 198.37 198.37 0.1K
09:49 198.46 198.46 198.46 198.46 2.5K
09:50 198.40 198.50 198.40 198.50 1.7K
09:51 198.60 198.60 198.60 198.60 0.0K
09:52 198.60 198.60 198.60 198.60 0.0K
09:53 198.60 198.60 198.40 198.60 0.4K
09:57 198.60 198.60 198.60 198.60 0.0K
10:01 198.47 198.47 198.42 198.42 2.6K
10:02 198.60 198.60 198.60 198.60 0.0K
10:03 198.48 198.48 198.48 198.48 1.3K
10:04 198.48 198.60 198.48 198.60 5.0K
10:05 198.60 198.60 198.60 198.60 0.0K
10:06 198.60 198.60 198.60 198.60 0.0K
10:07 198.60 198.60 198.60 198.60 2.0K
10:08 198.70 198.70 198.70 198.70 5.2K
10:09 198.80 198.90 198.80 198.90 2.0K
10:12 198.83 198.83 198.83 198.83 2.5K
10:13 198.90 199.10 198.80 198.80 18.3K
10:14 198.90 198.90 198.90 198.90 1.0K
10:16 199.00 199.00 199.00 199.00 0.0K
10:17 199.02 199.02 198.90 198.90 7.3K
10:19 198.80 198.80 198.70 198.80 18.8K
10:20 198.80 198.80 198.80 198.80 0.7K
10:21 198.80 199.00 198.80 198.90 5.6K
10:22 199.50 199.50 199.00 199.10 18.0K
10:24 199.30 199.30 199.30 199.30 2.0K
10:25 199.10 199.30 199.10 199.30 59.9K
10:32 199.28 199.28 199.28 199.28 0.5K
10:39 199.40 199.40 199.28 199.28 2.3K
10:40 199.40 199.40 199.40 199.40 1.5K
10:42 199.28 199.40 199.28 199.40 2.1K
10:44 199.50 199.50 199.50 199.50 0.0K
10:45 199.40 199.40 199.40 199.40 1.5K
10:46 199.50 199.50 199.49 199.49 5.6K
10:47 199.50 199.50 199.50 199.50 1.6K
10:49 200.00 200.00 199.50 199.50 8.5K
10:50 199.50 199.50 199.50 199.50 4.5K
10:53 199.53 199.53 199.53 199.53 0.0K
10:54 199.53 199.53 199.53 199.53 0.3K
10:55 199.60 199.90 199.60 199.80 3.1K
10:57 200.00 200.00 200.00 200.00 0.0K
10:58 199.93 199.93 199.93 199.93 1.3K
10:59 199.80 199.80 199.80 199.80 0.8K
11:00 199.60 199.60 199.60 199.60 7.7K
11:01 199.50 199.50 199.50 199.50 5.8K
11:02 199.20 199.20 199.20 199.20 5.9K
11:06 199.43 199.43 199.43 199.43 0.5K
11:08 199.30 199.30 199.30 199.30 5.4K
11:09 199.20 199.20 199.20 199.20 0.0K
11:10 199.20 199.20 199.20 199.20 0.0K
11:11 199.00 199.00 199.00 199.00 0.0K
11:14 199.10 199.10 199.10 199.10 0.0K
11:17 199.10 199.10 199.10 199.10 0.0K
11:20 199.10 199.10 199.10 199.10 2.2K
11:25 199.00 199.00 199.00 199.00 1.7K
11:28 199.00 199.00 199.00 199.00 0.6K
11:29 199.00 199.10 199.00 199.06 0.4K
11:30 199.00 199.00 199.00 199.00 1.9K
11:31 198.80 198.80 198.80 198.80 2.1K
11:33 198.60 198.60 198.60 198.60 2.2K
11:34 198.40 198.40 198.40 198.40 2.1K
11:37 198.50 198.50 198.50 198.50 4.0K
11:38 198.36 198.36 198.36 198.36 4.0K
11:40 198.30 198.40 198.10 198.10 2.7K
11:43 198.07 198.07 198.07 198.07 4.0K
11:45 198.20 198.20 198.20 198.20 0.0K
11:49 198.20 198.20 198.20 198.20 0.0K
11:50 198.11 198.12 198.11 198.12 4.2K
11:52 198.13 198.20 198.13 198.20 1.3K
11:55 198.30 198.30 198.30 198.30 0.0K
11:57 198.17 198.17 198.17 198.17 0.0K
11:58 198.24 198.24 198.24 198.24 0.1K
11:59 198.00 198.00 198.00 198.00 0.0K
12:00 198.20 198.20 198.20 198.20 0.0K
12:04 198.07 198.07 198.07 198.07 5.0K
12:05 198.00 198.00 197.80 197.80 3.9K
12:06 197.80 197.80 197.80 197.80 1.1K
12:07 197.70 197.70 197.70 197.70 0.7K
12:08 197.74 197.74 197.74 197.74 4.0K
12:11 197.60 197.60 197.60 197.60 1.8K
12:14 197.60 197.70 197.60 197.70 2.5K
12:16 197.59 197.59 197.30 197.30 12.2K
12:17 197.11 197.11 197.11 197.11 2.5K
12:19 197.07 197.07 197.06 197.06 4.0K
12:20 197.00 197.00 196.94 196.94 13.8K
12:21 196.97 196.97 196.97 196.97 2.5K
12:23 196.78 196.90 196.78 196.90 2.3K
12:25 196.77 196.77 196.60 196.60 8.2K
12:26 196.80 196.80 196.65 196.68 6.5K
12:27 196.66 196.66 196.66 196.66 2.5K
12:28 196.80 196.80 196.66 196.66 0.7K
12:29 196.71 196.71 196.71 196.71 0.1K
12:30 196.60 196.60 196.60 196.60 0.0K
12:31 196.73 196.73 196.73 196.73 1.0K
12:32 196.68 196.68 196.68 196.68 2.5K
12:33 196.68 196.68 196.68 196.68 1.3K
12:35 196.73 196.73 196.73 196.73 0.1K
12:36 196.80 196.80 196.80 196.80 0.0K
12:37 196.60 196.60 196.60 196.60 3.9K
12:39 196.40 196.40 196.40 196.40 0.4K
12:42 196.60 196.60 196.60 196.60 0.2K
12:43 196.50 196.60 196.50 196.60 6.0K
12:46 196.70 196.70 196.70 196.70 0.1K
12:47 196.90 196.90 196.90 196.90 4.0K
12:51 196.88 197.00 196.88 197.00 0.2K
12:53 196.80 197.00 196.80 197.00 2.1K
12:54 196.80 196.80 196.80 196.80 3.2K
12:55 196.80 196.80 196.80 196.80 1.2K
12:56 197.00 197.00 197.00 197.00 0.1K
12:57 197.10 197.10 197.10 197.10 0.0K
12:58 197.00 197.00 197.00 197.00 1.1K
13:00 197.00 197.00 197.00 197.00 0.8K
13:01 197.10 197.20 197.10 197.20 1.9K
13:03 197.40 197.40 197.20 197.20 0.9K
13:04 197.10 197.10 197.10 197.10 0.0K
13:18 197.10 197.10 197.10 197.10 3.0K
13:19 197.22 197.22 197.22 197.22 2.5K
13:21 197.23 197.23 197.23 197.23 1.0K
13:22 197.00 197.00 197.00 197.00 6.3K
13:29 197.30 197.30 197.30 197.30 0.7K
13:30 197.39 197.39 197.39 197.39 1.5K
13:34 197.50 197.50 197.50 197.50 0.0K
13:40 197.50 197.50 197.50 197.50 2.3K
13:41 197.40 197.40 197.30 197.30 0.9K
13:42 197.20 197.20 197.20 197.20 4.5K
13:43 197.26 197.30 197.26 197.30 0.0K
13:44 197.23 197.40 197.23 197.40 27.5K
13:45 197.40 197.40 197.40 197.40 0.0K
13:47 197.23 197.40 197.23 197.40 1.8K
13:57 197.42 197.42 197.42 197.42 0.2K
13:58 197.30 197.30 197.30 197.30 4.6K
14:03 197.10 197.10 197.00 197.00 5.9K
14:08 197.10 197.10 197.10 197.10 0.1K
14:11 197.10 197.10 197.10 197.10 0.5K
14:12 197.10 197.10 197.10 197.10 0.0K
14:14 196.90 197.00 196.80 196.80 6.6K
14:20 196.90 196.90 196.90 196.90 2.6K
14:21 197.00 197.00 197.00 197.00 1.0K
14:22 196.90 196.90 196.80 196.80 4.9K
14:23 196.90 196.90 196.90 196.90 0.0K
14:25 197.10 197.10 196.90 196.90 4.3K
14:26 196.88 196.88 196.88 196.88 0.4K
14:29 196.70 196.70 196.70 196.70 6.3K
14:30 196.80 196.80 196.80 196.80 0.8K
14:31 196.60 196.60 196.33 196.33 13.1K
14:32 196.30 196.40 196.30 196.30 11.5K
14:33 196.10 196.50 196.10 196.30 15.6K
14:34 196.40 196.40 196.10 196.40 1.5K
14:35 196.40 196.40 196.30 196.30 4.3K
14:37 196.10 196.12 196.10 196.12 5.7K
14:38 196.13 196.13 196.13 196.13 2.5K
14:40 196.07 196.07 196.07 196.07 4.9K
14:41 196.20 196.20 196.20 196.20 3.7K
14:42 195.93 195.93 195.93 195.93 3.6K
14:43 195.90 195.90 195.90 195.90 0.0K
14:44 195.80 195.80 195.80 195.80 2.6K
14:46 195.70 195.70 195.30 195.66 480.4K
14:47 195.73 195.78 195.73 195.78 6.0K
14:48 195.80 195.90 195.70 195.70 14.4K
14:50 195.70 195.70 195.50 195.50 1.0K
14:51 195.40 195.60 195.40 195.60 3.1K
14:54 195.80 196.00 195.80 196.00 3.5K
14:55 195.70 195.70 195.60 195.60 3.3K
14:56 195.60 195.60 195.50 195.50 3.3K
14:57 195.60 195.60 195.60 195.60 0.2K
14:59 195.70 195.70 195.70 195.70 1.1K
15:00 195.30 195.30 195.20 195.28 32.1K
15:01 195.20 195.40 195.20 195.40 3.2K
15:02 195.20 195.30 195.20 195.30 1.6K
15:03 195.40 195.60 195.40 195.60 18.0K
15:04 195.70 195.70 195.60 195.60 10.4K
15:05 195.40 195.40 195.40 195.40 0.3K
15:07 195.20 195.20 195.00 195.07 18.4K
15:09 195.06 195.06 195.06 195.06 7.0K
15:10 195.13 195.13 194.92 194.92 20.7K
15:12 194.92 195.00 194.80 195.00 2.9K
15:13 194.80 194.80 194.74 194.74 11.5K
15:14 194.77 194.80 194.77 194.80 5.1K
15:15 194.90 194.90 194.90 194.90 7.6K
15:16 194.83 194.90 194.83 194.90 4.5K
15:17 194.90 194.90 194.90 194.90 0.5K
15:18 194.88 194.88 194.70 194.70 10.1K
15:21 194.60 194.60 194.40 194.50 6.5K
15:22 194.40 194.40 194.40 194.40 0.2K
15:23 194.80 194.80 194.80 194.80 0.7K
15:24 195.00 195.00 195.00 195.00 0.0K
15:25 194.70 195.40 194.70 195.40 0.4K
15:26 195.50 195.50 195.50 195.50 0.7K
15:28 195.20 195.20 195.10 195.10 1.7K
15:29 195.20 195.20 195.20 195.20 0.8K
15:31 195.00 195.00 195.00 195.00 13.8K
15:32 195.10 195.10 195.10 195.10 2.1K
15:33 195.00 195.00 194.70 194.70 57.2K
15:35 194.70 194.70 194.70 194.70 2.2K
15:36 194.80 194.80 194.70 194.70 16.4K
15:38 194.90 194.98 194.90 194.98 2.6K
15:39 195.10 195.10 195.03 195.03 3.4K
15:40 194.89 194.91 194.89 194.91 3.9K
15:41 194.94 195.00 194.94 195.00 9.5K
15:42 195.20 195.20 195.20 195.20 2.0K
15:43 195.23 195.23 195.23 195.23 2.0K
15:44 195.20 195.20 195.20 195.20 4.2K
15:45 195.29 195.29 195.29 195.29 0.2K
15:46 195.30 195.30 195.30 195.30 5.3K
15:47 195.40 195.40 195.40 195.40 2.1K
15:50 195.50 195.50 195.50 195.50 0.0K
15:52 195.63 195.63 195.63 195.63 0.5K
15:55 195.50 195.50 195.50 195.50 3.8K
15:56 195.55 195.55 195.55 195.55 0.7K
15:57 195.60 195.60 195.60 195.60 0.0K
15:58 195.57 195.57 195.57 195.57 1.0K
15:59 195.50 195.50 195.50 195.50 0.6K
16:01 195.40 195.40 195.40 195.40 5.1K
16:02 195.30 195.30 195.30 195.30 0.7K
16:05 195.40 195.40 195.40 195.40 0.9K
16:06 195.40 195.50 195.40 195.50 1.2K
16:07 195.70 195.70 195.70 195.70 0.4K
16:08 195.70 195.70 195.70 195.70 1.9K
16:09 196.00 196.00 196.00 196.00 1.1K
16:10 196.20 196.20 196.20 196.20 0.0K
16:11 196.00 196.00 196.00 196.00 3.7K
16:12 196.10 196.10 196.10 196.10 1.1K
16:14 196.13 196.13 196.00 196.00 2.4K
16:15 195.90 195.90 195.80 195.80 3.3K
16:18 195.80 195.80 195.70 195.70 1.1K
16:19 195.60 195.60 195.60 195.60 1.1K
16:20 195.60 195.60 195.40 195.48 6.5K
16:21 195.60 195.60 195.60 195.60 6.8K
16:24 195.40 195.60 195.40 195.60 14.9K
16:25 195.60 195.70 195.60 195.70 2.8K
16:26 195.60 195.60 195.60 195.60 0.0K
16:27 195.70 195.70 195.50 195.50 2.9K
16:28 195.50 195.50 195.50 195.50 0.9K
16:29 195.60 195.90 195.50 195.90 1.2K
16:35 194.80 194.80 194.80 194.80 5,345.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available