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
08:00 193.90 195.35 193.90 195.35 11.8K
08:02 195.49 195.49 195.49 195.49 14.7K
08:03 196.20 196.26 196.20 196.26 2.7K
08:04 196.00 196.00 195.70 195.75 13.5K
08:05 195.50 196.00 195.50 195.70 1.7K
08:08 195.50 195.80 195.50 195.80 4.9K
08:09 195.60 195.70 195.60 195.70 0.9K
08:10 195.50 195.50 195.50 195.50 1.1K
08:15 195.36 195.36 195.36 195.36 0.5K
08:16 195.60 195.60 195.60 195.60 0.0K
08:18 195.60 195.60 195.36 195.36 1.6K
08:19 195.60 195.60 195.60 195.60 0.0K
08:20 195.36 195.60 195.36 195.60 0.5K
08:23 195.70 195.90 195.70 195.90 15.7K
08:25 195.70 195.70 195.50 195.50 8.0K
08:26 195.70 195.70 195.70 195.70 0.0K
08:29 195.70 195.70 195.70 195.70 0.0K
08:31 195.10 195.10 195.10 195.10 2.3K
08:32 194.90 194.90 194.90 194.90 0.0K
08:34 195.30 195.30 195.30 195.30 0.0K
08:35 195.30 195.30 195.11 195.11 3.1K
08:36 195.30 195.30 195.10 195.20 2.7K
08:38 195.00 195.00 195.00 195.00 1.2K
08:40 195.10 195.10 195.10 195.10 1.3K
08:42 194.90 194.90 194.90 194.90 1.9K
08:44 194.80 194.82 194.80 194.82 1.9K
08:45 194.87 194.87 194.87 194.87 4.9K
08:49 194.80 194.80 194.60 194.60 4.2K
08:50 194.60 194.60 194.20 194.20 2.0K
08:51 194.50 194.50 194.50 194.50 1.0K
08:52 194.51 194.51 194.51 194.51 1.7K
08:53 194.40 194.50 194.40 194.40 1.0K
08:54 194.30 194.30 194.20 194.20 2.4K
08:56 194.40 194.40 194.40 194.40 0.0K
08:57 194.90 194.90 194.90 194.90 4.0K
08:59 194.40 194.80 194.40 194.80 8.0K
09:00 194.80 194.80 194.60 194.60 5.2K
09:01 194.50 194.50 194.30 194.30 7.4K
09:02 194.40 194.40 194.40 194.40 0.0K
09:04 194.45 194.45 194.38 194.38 0.5K
09:05 194.20 194.20 193.80 193.80 4.2K
09:07 193.98 194.00 193.98 194.00 4.0K
09:08 193.94 193.94 193.94 193.94 2.6K
09:09 194.10 194.10 194.10 194.10 0.1K
09:10 194.10 194.10 194.10 194.10 1.4K
09:17 194.70 194.70 194.70 194.70 0.9K
09:19 194.82 194.82 194.82 194.82 0.1K
09:20 194.60 194.64 194.60 194.64 4.5K
09:25 194.68 194.68 194.68 194.68 3.1K
09:27 194.80 194.80 194.80 194.80 0.7K
09:28 195.10 195.10 195.10 195.10 7.8K
09:29 194.90 194.90 194.90 194.90 2.7K
09:33 195.00 195.00 195.00 195.00 0.0K
09:34 195.13 195.13 195.13 195.13 3.8K
09:40 195.00 195.00 195.00 195.00 2.9K
09:41 195.00 195.00 195.00 195.00 0.0K
09:42 194.92 194.92 194.92 194.92 0.8K
09:43 194.80 194.80 194.70 194.70 5.0K
09:45 194.50 194.60 194.50 194.60 1.0K
09:49 194.52 194.52 194.52 194.52 0.5K
09:50 194.40 194.40 194.30 194.30 3.9K
09:52 194.14 194.14 194.14 194.14 0.3K
09:54 194.06 194.06 193.90 194.00 5.1K
09:55 193.87 193.87 193.80 193.80 21.3K
09:56 193.74 193.74 193.74 193.74 5.2K
09:59 193.68 193.68 193.68 193.68 3.3K
10:00 193.50 193.50 193.50 193.50 0.3K
10:01 193.50 193.50 193.50 193.50 0.0K
10:02 193.80 193.90 193.80 193.90 3.6K
10:06 193.88 193.88 193.88 193.88 5.3K
10:09 193.92 193.92 193.92 193.92 1.0K
10:10 193.93 193.93 193.93 193.93 9.5K
10:11 193.92 193.92 193.92 193.92 3.6K
10:12 193.80 193.80 193.70 193.70 5.1K
10:13 193.70 194.10 193.70 194.08 4.9K
10:16 193.90 193.90 193.80 193.80 10.0K
10:18 193.90 193.90 193.90 193.90 0.7K
10:21 194.30 194.30 194.30 194.30 1.6K
10:27 194.18 194.18 194.18 194.18 2.5K
10:32 194.20 194.20 194.20 194.20 1.3K
10:33 194.30 194.40 194.30 194.40 0.8K
10:34 194.20 194.20 194.20 194.20 3.0K
10:37 194.40 194.46 194.40 194.46 0.7K
10:38 194.40 194.40 194.40 194.40 1.9K
10:44 194.20 194.48 194.20 194.48 7.5K
10:46 194.30 194.30 194.30 194.30 0.0K
10:48 194.30 194.30 194.00 194.20 0.6K
10:49 194.20 194.20 194.20 194.20 0.0K
10:50 194.20 194.20 194.10 194.10 0.4K
10:52 194.10 194.20 194.10 194.20 10.8K
10:53 194.20 194.20 194.20 194.20 17.9K
10:56 194.17 194.17 194.17 194.17 5.1K
10:58 194.11 194.11 194.00 194.00 11.4K
11:00 193.90 193.90 193.50 193.50 8.1K
11:02 193.70 193.70 193.43 193.50 9.7K
11:05 193.40 193.60 193.40 193.60 1.0K
11:07 193.50 193.50 193.30 193.40 48.9K
11:08 193.60 193.80 193.60 193.80 3.4K
11:10 193.67 193.70 193.67 193.70 0.5K
11:13 193.40 193.40 193.40 193.40 1.0K
11:15 193.70 193.70 193.70 193.70 3.2K
11:16 193.80 193.80 193.80 193.80 0.0K
11:20 193.80 193.80 193.80 193.80 1.0K
11:21 193.60 193.81 193.60 193.81 6.1K
11:27 193.90 194.10 193.90 194.10 2.2K
11:28 193.90 193.90 193.90 193.90 3.3K
11:30 194.00 194.00 194.00 194.00 0.7K
11:32 194.00 194.00 194.00 194.00 3.3K
11:36 193.70 193.70 193.70 193.70 2.7K
11:40 193.70 193.70 193.61 193.61 4.6K
11:42 193.80 193.80 193.70 193.70 0.6K
11:43 193.50 193.50 193.50 193.50 0.0K
11:45 193.62 193.62 193.62 193.62 2.2K
11:48 193.80 193.80 193.80 193.80 1.3K
11:49 193.80 193.90 193.80 193.90 2.1K
11:50 194.00 194.10 194.00 194.10 2.7K
11:52 194.20 194.20 194.20 194.20 0.0K
11:53 194.10 194.10 194.10 194.10 0.9K
11:56 194.07 194.07 194.07 194.07 0.7K
11:57 194.20 194.20 194.10 194.10 17.6K
11:58 194.00 194.30 194.00 194.30 2.6K
11:59 194.20 194.20 194.20 194.20 0.7K
12:02 194.30 194.30 194.10 194.10 4.0K
12:12 194.10 194.30 194.10 194.30 0.3K
12:15 194.40 194.40 194.40 194.40 10.2K
12:17 194.50 194.60 194.50 194.60 1.7K
12:18 194.70 194.70 194.70 194.70 0.0K
12:19 194.60 194.70 194.60 194.70 0.7K
12:20 194.60 194.60 194.50 194.50 16.3K
12:21 194.80 194.80 194.80 194.80 0.0K
12:22 194.70 194.70 194.70 194.70 0.6K
12:30 194.50 194.50 194.50 194.50 9.5K
12:31 194.51 194.51 194.51 194.51 1.9K
12:33 194.40 194.40 194.20 194.20 3.3K
12:34 194.40 194.40 194.40 194.40 0.0K
12:35 194.10 194.10 194.10 194.10 0.6K
12:36 194.10 194.10 193.90 193.90 3.7K
12:42 193.70 193.70 193.70 193.70 0.2K
12:45 193.80 193.90 193.80 193.90 1.2K
12:48 194.00 194.00 194.00 194.00 0.2K
12:54 194.00 194.00 193.80 193.80 2.0K
12:57 194.00 194.00 194.00 194.00 0.0K
12:58 194.00 194.00 194.00 194.00 0.0K
12:59 193.93 193.93 193.93 193.93 0.5K
13:00 193.90 193.90 193.90 193.90 0.2K
13:02 193.90 193.90 193.60 193.60 4.9K
13:04 193.70 193.70 193.70 193.70 0.0K
13:07 193.50 193.50 193.50 193.50 3.4K
13:11 193.40 193.40 193.40 193.40 2.6K
13:13 193.20 193.20 193.20 193.20 0.0K
13:15 193.40 193.40 193.20 193.20 3.4K
13:16 193.40 193.40 193.40 193.40 0.0K
13:17 193.40 193.40 193.40 193.40 0.4K
13:23 193.20 193.20 193.20 193.20 0.1K
13:25 193.40 193.40 193.07 193.07 4.8K
13:28 193.20 193.20 193.20 193.20 0.0K
13:31 193.13 193.13 193.13 193.13 2.6K
13:37 192.90 192.90 192.90 192.90 22.1K
13:38 193.20 193.70 193.20 193.70 8.3K
13:39 193.50 193.50 193.50 193.50 1.9K
13:43 193.50 193.50 193.50 193.50 0.9K
13:44 193.48 193.48 193.48 193.48 0.5K
13:46 193.60 193.60 193.60 193.60 1.0K
13:47 193.70 193.70 193.70 193.70 0.0K
13:52 193.73 193.73 193.73 193.73 2.1K
13:53 193.80 194.00 193.80 193.80 10.3K
13:55 193.76 193.76 193.76 193.76 0.4K
14:00 193.40 193.40 193.40 193.40 7.6K
14:01 193.50 193.50 193.50 193.50 0.0K
14:04 193.50 193.60 193.50 193.60 4.8K
14:08 193.40 193.40 193.40 193.40 2.4K
14:10 193.60 193.60 193.60 193.60 0.1K
14:14 193.41 193.41 193.41 193.41 0.2K
14:15 193.50 193.50 193.50 193.50 0.0K
14:16 193.50 193.50 193.50 193.50 0.1K
14:17 193.50 193.50 193.50 193.50 1.3K
14:18 193.44 193.44 193.44 193.44 10.1K
14:19 193.50 193.50 193.50 193.50 2.4K
14:20 193.60 193.60 193.60 193.60 0.0K
14:22 193.70 193.70 193.70 193.70 0.0K
14:24 193.70 193.70 193.70 193.70 0.0K
14:26 193.70 193.70 193.70 193.70 2.9K
14:27 193.80 193.80 193.80 193.80 1.0K
14:28 193.80 193.80 193.80 193.80 1.0K
14:30 193.70 193.80 193.70 193.80 2.5K
14:31 193.72 193.72 193.60 193.60 1.6K
14:32 193.80 193.90 193.80 193.90 6.4K
14:36 194.40 194.80 194.40 194.80 17.8K
14:38 194.90 194.90 194.90 194.90 2.2K
14:40 194.66 194.66 194.50 194.50 1.0K
14:42 194.60 194.60 194.60 194.60 3.0K
14:44 194.60 194.70 194.60 194.70 2.7K
14:46 194.70 194.70 194.60 194.60 3.8K
14:47 194.50 194.50 194.50 194.50 0.2K
14:48 194.60 194.60 194.60 194.60 0.9K
14:49 194.60 194.60 194.60 194.60 0.0K
14:50 194.50 194.50 194.50 194.50 2.2K
14:51 194.40 194.40 194.40 194.40 6.9K
14:52 194.40 194.40 194.40 194.40 7.5K
14:53 194.30 194.30 194.30 194.30 1.6K
14:54 194.20 194.20 194.00 194.00 3.5K
14:55 194.00 194.00 194.00 194.00 6.1K
14:56 193.90 193.90 193.90 193.90 0.4K
14:57 193.90 194.00 193.90 194.00 1.3K
14:58 194.00 194.00 194.00 194.00 1.8K
14:59 194.10 194.20 194.10 194.20 0.1K
15:00 194.00 194.10 194.00 194.10 24.5K
15:01 194.30 194.30 194.30 194.30 5.6K
15:03 194.10 194.10 194.10 194.10 0.0K
15:05 194.40 194.40 194.40 194.40 0.0K
15:07 194.50 194.50 194.50 194.50 0.0K
15:08 194.40 194.40 194.40 194.40 0.5K
15:09 194.40 194.40 194.40 194.40 17.7K
15:10 194.50 194.63 194.50 194.63 10.2K
15:12 194.50 194.50 194.50 194.50 0.0K
15:14 194.60 194.60 194.60 194.60 3.4K
15:16 194.80 194.80 194.80 194.80 1.4K
15:17 195.00 195.00 195.00 195.00 0.1K
15:18 194.80 194.80 194.80 194.80 2.3K
15:20 194.90 194.90 194.90 194.90 0.6K
15:21 194.80 194.88 194.80 194.88 6.9K
15:23 194.70 194.70 194.40 194.40 8.7K
15:25 194.40 194.40 194.40 194.40 0.1K
15:26 194.40 194.40 194.40 194.40 0.6K
15:27 194.30 194.30 194.30 194.30 1.2K
15:29 194.50 194.50 194.50 194.50 12.7K
15:30 194.70 194.70 194.70 194.70 1.5K
15:31 194.90 194.90 194.90 194.90 1.9K
15:34 195.00 195.00 195.00 195.00 0.9K
15:35 194.90 195.10 194.90 195.10 8.0K
15:37 195.20 195.40 195.20 195.40 3.3K
15:38 195.20 195.20 195.20 195.20 0.5K
15:39 195.40 195.40 195.40 195.40 0.9K
15:40 195.00 195.00 195.00 195.00 0.7K
15:41 195.20 195.40 195.20 195.40 11.1K
15:42 195.40 195.60 195.40 195.60 7.1K
15:44 195.70 195.70 195.70 195.70 2.4K
15:48 195.60 195.60 195.60 195.60 3.5K
15:52 195.40 195.50 195.40 195.50 4.0K
15:53 195.40 195.40 195.40 195.40 1.1K
15:57 195.45 195.45 195.45 195.45 1.3K
16:00 195.50 195.50 195.40 195.40 1.0K
16:01 195.60 195.60 195.50 195.60 10.4K
16:03 195.70 195.70 195.70 195.70 0.5K
16:04 195.60 195.60 195.60 195.60 3.2K
16:06 195.47 195.60 195.47 195.60 3.1K
16:08 195.80 195.80 195.50 195.50 0.0K
16:09 195.50 195.80 195.50 195.80 3.7K
16:10 195.80 195.80 195.80 195.80 1.3K
16:11 195.60 195.60 195.50 195.60 5.8K
16:12 195.60 195.70 195.60 195.70 6.0K
16:17 195.50 195.50 195.40 195.40 4.5K
16:19 195.60 195.60 195.50 195.50 1.7K
16:20 195.60 195.70 195.60 195.70 2.0K
16:21 195.80 195.80 195.80 195.80 2.4K
16:25 195.90 196.00 195.90 195.90 11.9K
16:26 195.80 195.80 195.80 195.80 71.1K
16:27 195.90 195.90 195.90 195.90 0.5K
16:28 195.80 196.00 195.80 195.80 4.0K
16:29 195.90 195.90 195.88 195.88 1.1K
16:30 195.80 195.80 195.80 195.80 1.4K
16:35 195.60 195.60 195.60 195.60 484.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available