Man Group

EMG
🏛️ uk →
191.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 172.00 173.90 172.00 173.90 324.1K
08:06 172.00 174.03 171.20 171.51 106.1K
08:07 171.00 171.60 171.00 171.57 20.2K
08:08 172.07 172.24 171.82 172.24 24.2K
08:09 172.07 172.07 172.07 172.07 5.1K
08:10 171.50 172.50 171.50 172.00 17.0K
08:11 172.34 172.34 171.50 171.50 66.3K
08:12 170.53 171.35 170.53 171.35 8.9K
08:13 171.33 171.33 171.33 171.33 4.5K
08:14 171.04 171.04 170.62 170.62 18.7K
08:15 170.20 170.20 170.20 170.20 7.0K
08:16 170.25 170.25 170.25 170.25 16.2K
08:17 169.34 169.90 169.34 169.90 49.4K
08:18 169.30 169.80 169.30 169.80 35.2K
08:19 169.00 169.70 169.00 169.70 12.5K
08:20 169.80 169.80 169.80 169.80 2.1K
08:21 170.40 170.40 170.00 170.40 29.4K
08:22 170.67 170.81 170.00 170.00 38.5K
08:23 170.11 170.11 170.00 170.00 16.4K
08:24 170.00 170.00 169.44 169.84 57.5K
08:25 169.84 169.84 169.84 169.84 3.5K
08:26 170.00 170.00 169.66 169.66 2.8K
08:27 169.76 169.76 169.76 169.76 1.0K
08:28 169.78 169.78 169.78 169.78 1.8K
08:29 169.70 170.00 169.70 170.00 3.0K
08:30 170.00 170.00 169.26 169.40 7.8K
08:31 168.90 168.90 168.90 168.90 3.1K
08:32 168.50 168.80 168.39 168.70 14.7K
08:33 168.39 168.40 168.30 168.40 12.7K
08:34 168.30 168.68 168.02 168.02 27.3K
08:35 168.10 168.40 168.10 168.40 24.3K
08:36 168.53 168.53 168.20 168.20 3.1K
08:37 168.50 168.80 168.50 168.80 7.5K
08:38 168.76 169.00 168.30 168.50 35.4K
08:39 168.30 168.40 168.24 168.40 5.6K
08:40 168.40 168.40 168.40 168.40 5.5K
08:41 167.80 168.00 167.80 168.00 5.5K
08:42 167.86 167.92 167.86 167.88 16.5K
08:43 167.72 167.72 167.00 167.00 7.3K
08:44 167.20 167.50 167.20 167.50 11.0K
08:45 167.70 167.70 167.46 167.60 48.1K
08:46 167.40 167.40 167.00 167.40 17.4K
08:47 167.30 167.30 167.30 167.30 0.6K
08:48 167.90 168.00 167.50 167.70 15.2K
08:49 167.80 167.80 167.80 167.80 0.7K
08:50 167.64 168.00 167.64 168.00 4.3K
08:52 167.70 167.70 167.60 167.60 2.2K
08:53 167.80 168.00 167.80 168.00 11.2K
08:54 168.10 168.10 168.10 168.10 1.3K
08:56 168.10 168.10 168.10 168.10 0.0K
08:58 167.82 168.28 167.70 167.70 31.7K
08:59 167.60 167.60 167.60 167.60 1.7K
09:00 167.70 167.70 167.54 167.54 8.6K
09:01 167.10 167.10 166.82 166.82 9.9K
09:02 166.80 166.80 166.80 166.80 2.2K
09:04 166.80 166.80 166.60 166.60 4.4K
09:05 166.70 167.00 166.70 167.00 1.5K
09:06 167.00 167.30 167.00 167.17 3.0K
09:07 167.20 167.29 167.10 167.10 15.3K
09:08 166.99 167.20 166.98 167.12 21.2K
09:09 167.20 167.30 167.20 167.30 2.4K
09:10 167.17 167.17 167.00 167.00 6.7K
09:11 166.80 166.80 166.80 166.80 1.7K
09:12 166.40 166.70 166.40 166.70 1.8K
09:14 167.10 167.10 166.92 166.92 6.0K
09:15 166.80 167.00 166.77 167.00 21.5K
09:16 166.90 167.10 166.90 167.10 0.9K
09:19 166.98 167.02 166.98 167.00 7.9K
09:20 167.20 167.20 166.93 166.93 1.9K
09:21 167.30 167.30 167.30 167.30 0.0K
09:22 167.10 167.10 167.10 167.10 1.5K
09:24 167.30 167.30 166.70 166.80 5.9K
09:25 166.75 166.75 166.75 166.75 3.0K
09:26 166.79 166.79 166.79 166.79 1.8K
09:27 166.90 166.90 166.90 166.90 4.2K
09:28 167.20 167.20 166.90 167.10 3.5K
09:29 166.90 166.90 166.60 166.60 3.5K
09:30 166.50 166.50 166.20 166.20 0.6K
09:31 166.30 166.30 166.30 166.30 1.3K
09:32 166.10 166.20 166.10 166.20 2.5K
09:35 166.10 166.10 165.90 165.90 4.8K
09:36 165.80 165.80 165.53 165.77 5.2K
09:39 165.60 165.60 165.60 165.60 0.1K
09:40 165.60 165.80 165.60 165.80 5.7K
09:41 165.80 165.90 165.80 165.90 5.1K
09:44 166.03 166.03 166.03 166.03 1.5K
09:45 165.90 166.20 165.90 166.20 1.3K
09:46 166.21 166.21 166.20 166.20 5.4K
09:48 166.10 166.10 166.10 166.10 0.9K
09:50 165.90 165.90 165.90 165.90 4.6K
09:52 165.61 165.61 165.61 165.61 1.2K
09:53 165.71 165.71 165.71 165.71 0.6K
09:54 165.40 165.40 165.40 165.40 0.8K
09:55 165.80 165.80 165.80 165.80 0.3K
09:56 165.80 165.80 165.80 165.80 0.6K
09:57 165.10 165.22 165.10 165.20 27.1K
10:00 165.30 165.30 165.30 165.30 2.8K
10:01 165.50 165.66 165.50 165.66 2.1K
10:02 165.30 165.40 165.30 165.40 3.2K
10:04 165.60 165.60 165.60 165.60 0.0K
10:06 165.41 165.60 165.30 165.60 10.0K
10:07 165.52 165.52 165.52 165.52 1.2K
10:08 165.30 165.30 165.20 165.20 2.7K
10:09 165.00 165.00 165.00 165.00 0.6K
10:10 165.20 165.21 165.11 165.11 4.9K
10:11 165.40 165.40 165.40 165.40 0.6K
10:15 165.10 165.10 165.10 165.10 1.6K
10:18 165.20 165.20 165.20 165.20 0.0K
10:19 165.10 165.27 165.00 165.27 7.9K
10:20 165.20 165.20 165.20 165.20 0.3K
10:21 165.60 165.60 165.60 165.60 0.3K
10:22 165.80 165.80 165.80 165.80 0.2K
10:24 165.90 165.90 165.72 165.72 0.5K
10:26 165.80 165.80 165.60 165.80 1.3K
10:27 165.50 165.50 165.50 165.50 0.8K
10:28 165.30 165.30 165.30 165.30 0.4K
10:31 165.52 165.52 165.52 165.52 0.6K
10:32 165.78 165.78 165.78 165.78 12.1K
10:33 165.69 165.69 165.69 165.69 0.1K
10:35 165.40 165.60 165.40 165.60 3.1K
10:36 165.60 165.60 165.60 165.60 3.1K
10:37 165.50 165.50 165.50 165.50 1.8K
10:39 165.30 165.30 165.30 165.30 2.7K
10:40 165.30 165.30 165.00 165.00 0.1K
10:41 165.09 165.09 165.09 165.09 12.1K
10:42 165.06 165.38 165.06 165.38 27.4K
10:43 165.00 165.08 165.00 165.08 3.7K
10:44 165.08 165.18 164.85 165.18 38.4K
10:45 165.10 165.10 165.10 165.10 1.1K
10:48 164.97 165.20 164.97 165.20 10.9K
10:50 165.20 165.30 165.20 165.20 1.3K
10:52 165.40 165.40 165.20 165.20 0.8K
10:53 165.20 165.20 165.00 165.00 10.3K
10:55 165.30 165.30 165.20 165.20 3.3K
10:56 165.40 165.62 165.40 165.62 5.3K
10:57 165.80 165.80 165.80 165.80 0.8K
10:58 165.80 165.80 165.80 165.80 0.0K
10:59 165.40 165.40 165.40 165.40 2.5K
11:01 165.50 165.56 165.50 165.56 4.8K
11:03 165.52 165.60 165.50 165.60 2.6K
11:05 165.80 165.80 165.80 165.80 0.0K
11:06 165.70 165.70 165.50 165.50 3.6K
11:07 165.60 165.70 165.60 165.70 1.1K
11:09 165.79 166.09 165.79 166.09 1.9K
11:10 166.09 166.09 166.09 166.09 0.1K
11:11 166.10 166.10 166.00 166.00 3.5K
11:13 166.14 166.30 166.14 166.30 1.0K
11:14 166.17 166.17 166.17 166.17 4.9K
11:15 166.35 166.35 166.35 166.35 7.2K
11:16 166.30 166.30 166.10 166.10 13.8K
11:17 166.00 166.10 165.92 166.10 51.8K
11:18 166.20 166.20 166.20 166.20 1.4K
11:20 166.10 166.10 166.10 166.10 2.5K
11:21 166.00 166.02 166.00 166.02 8.0K
11:22 166.20 166.20 166.00 166.10 12.8K
11:23 166.10 166.10 166.10 166.10 0.0K
11:24 166.09 166.09 166.09 166.09 0.1K
11:25 166.06 166.09 165.95 166.09 2.2K
11:28 166.01 166.01 166.01 166.01 1.2K
11:29 166.10 166.10 166.10 166.10 4.7K
11:30 165.90 166.00 165.90 166.00 6.9K
11:31 166.10 166.10 166.10 166.10 0.6K
11:32 165.97 166.00 165.97 166.00 1.4K
11:33 165.97 165.97 165.97 165.97 26.1K
11:34 166.00 166.10 166.00 166.10 5.0K
11:38 166.30 166.40 166.30 166.40 7.6K
11:39 166.33 166.33 166.20 166.20 5.7K
11:43 166.20 166.20 166.10 166.10 1.1K
11:46 166.27 166.27 166.27 166.27 3.6K
11:47 166.40 166.40 166.20 166.30 5.1K
11:51 166.20 166.50 166.20 166.50 3.5K
11:52 166.60 166.80 166.60 166.80 17.4K
11:53 166.50 166.50 166.50 166.50 2.5K
11:54 166.30 166.40 166.30 166.40 5.1K
11:55 166.40 166.40 166.40 166.40 0.0K
11:57 166.50 166.50 166.40 166.40 1.8K
11:59 166.38 166.38 166.38 166.38 9.0K
12:00 166.15 166.15 166.15 166.15 18.8K
12:02 166.30 166.30 166.30 166.30 3.0K
12:04 166.30 166.30 166.30 166.30 0.7K
12:05 166.39 166.39 166.00 166.00 29.8K
12:06 166.00 166.00 166.00 166.00 1.0K
12:07 166.00 166.00 166.00 166.00 1.0K
12:09 166.20 166.20 165.70 165.70 3.7K
12:10 165.60 165.60 165.60 165.60 9.2K
12:11 165.90 165.90 165.90 165.90 0.3K
12:13 165.70 165.70 165.70 165.70 0.0K
12:14 165.75 165.75 165.75 165.75 0.5K
12:16 165.90 165.90 165.90 165.90 0.2K
12:17 165.90 165.90 165.90 165.90 0.0K
12:18 165.80 165.80 165.80 165.80 3.6K
12:20 166.00 166.10 166.00 166.10 4.6K
12:21 166.20 166.20 166.07 166.07 1.8K
12:22 166.00 166.00 166.00 166.00 8.3K
12:23 166.07 166.07 166.07 166.07 2.5K
12:24 165.90 165.90 165.90 165.90 1.3K
12:25 165.90 165.90 165.90 165.90 0.9K
12:27 165.60 165.70 165.60 165.70 5.7K
12:28 165.50 165.50 165.50 165.50 1.9K
12:29 165.40 165.40 165.18 165.18 19.7K
12:31 165.10 165.10 165.00 165.00 1.7K
12:32 165.10 166.35 165.00 166.35 21.2K
12:33 165.10 165.10 165.10 165.10 1.8K
12:35 164.90 164.90 164.90 164.90 0.0K
12:36 165.09 165.09 165.09 165.09 8.2K
12:37 165.10 165.10 165.10 165.10 0.1K
12:39 165.19 165.19 165.19 165.19 0.1K
12:40 165.07 165.07 165.07 165.07 0.1K
12:41 164.90 164.90 164.90 164.90 3.0K
12:42 164.99 164.99 164.99 164.99 6.9K
12:44 165.10 165.10 165.10 165.10 0.8K
12:47 164.97 165.00 164.93 164.93 4.4K
12:48 164.90 164.90 164.90 164.90 0.9K
12:49 164.80 164.80 164.80 164.80 2.9K
12:50 164.73 164.73 164.73 164.73 3.4K
12:51 164.80 164.90 164.80 164.90 1.0K
12:52 164.70 164.90 164.70 164.77 1.3K
12:53 164.80 165.00 164.80 165.00 0.2K
12:54 164.83 164.83 164.83 164.83 4.0K
12:55 164.77 164.80 164.77 164.80 4.2K
12:56 164.90 164.90 164.90 164.90 2.9K
12:57 164.97 164.97 164.97 164.97 0.6K
12:59 164.80 164.80 164.80 164.80 8.4K
13:00 164.70 164.70 164.50 164.60 17.5K
13:01 164.50 164.50 164.30 164.30 4.0K
13:06 164.40 164.40 164.40 164.40 0.7K
13:07 164.40 164.40 164.40 164.40 0.6K
13:08 164.30 164.30 164.20 164.20 1.2K
13:09 164.20 164.20 164.20 164.20 1.1K
13:10 164.20 164.40 164.20 164.30 4.7K
13:11 164.40 164.40 164.25 164.25 5.3K
13:13 164.22 164.22 164.22 164.22 0.3K
13:14 163.90 164.19 163.90 164.19 15.5K
13:15 164.07 164.07 164.07 164.07 0.4K
13:16 164.20 164.20 164.20 164.20 4.6K
13:17 164.10 164.40 164.10 164.30 1.6K
13:18 164.20 164.30 164.20 164.30 2.7K
13:20 164.41 164.41 164.41 164.41 3.7K
13:21 164.20 164.40 164.20 164.40 0.9K
13:24 164.20 164.20 164.20 164.20 0.0K
13:26 164.19 164.19 164.19 164.19 5.0K
13:27 164.20 164.20 164.20 164.20 1.3K
13:28 164.50 164.50 164.20 164.20 0.1K
13:29 164.20 164.20 164.20 164.20 0.0K
13:30 164.30 165.20 164.30 164.40 47.5K
13:31 164.38 164.60 164.38 164.60 28.7K
13:33 164.60 164.60 164.58 164.58 6.4K
13:35 164.52 164.52 164.20 164.20 30.5K
13:37 164.02 164.02 164.02 164.02 1.4K
13:38 164.00 164.00 164.00 164.00 3.9K
13:39 164.10 164.10 164.10 164.10 0.5K
13:40 163.80 163.99 163.80 163.99 0.1K
13:44 163.60 163.60 163.60 163.60 0.5K
13:45 163.72 163.72 163.72 163.72 1.0K
13:46 163.80 163.80 163.80 163.80 0.1K
13:47 163.58 163.80 163.58 163.80 4.5K
13:48 163.80 163.80 163.67 163.67 0.2K
13:49 163.50 163.50 163.50 163.50 0.8K
13:50 163.30 163.30 163.30 163.30 3.1K
13:52 163.22 163.22 163.22 163.22 0.6K
13:54 163.40 163.50 163.40 163.49 16.0K
13:55 163.47 163.47 163.47 163.47 0.6K
13:56 163.50 163.50 163.50 163.50 0.6K
13:57 163.47 163.47 163.47 163.47 0.6K
13:58 163.50 163.50 163.50 163.50 8.0K
13:59 163.40 163.60 163.40 163.60 1.1K
14:00 163.50 163.80 163.50 163.80 4.0K
14:01 164.00 164.00 164.00 164.00 0.6K
14:02 164.00 164.00 164.00 164.00 0.0K
14:03 163.82 163.82 163.82 163.82 5.8K
14:05 164.20 164.20 164.20 164.20 0.0K
14:06 164.00 164.00 164.00 164.00 1.2K
14:08 164.20 164.20 163.80 163.80 7.1K
14:11 164.00 164.00 164.00 164.00 4.9K
14:12 163.90 163.90 163.90 163.90 0.1K
14:14 163.87 164.10 163.70 163.70 2.7K
14:15 163.86 163.86 163.86 163.86 0.8K
14:16 163.90 163.90 163.90 163.90 1.1K
14:17 163.91 163.91 163.90 163.90 26.4K
14:19 164.10 164.10 164.10 164.10 2.8K
14:20 164.10 164.10 163.90 163.90 3.0K
14:21 164.10 164.10 164.10 164.10 0.7K
14:22 164.20 164.20 164.20 164.20 40.0K
14:25 163.91 164.00 163.91 164.00 0.7K
14:26 163.95 163.95 163.80 163.80 21.3K
14:27 163.80 163.83 163.80 163.83 4.5K
14:28 163.77 163.77 163.70 163.70 3.6K
14:30 163.60 163.80 163.60 163.80 0.7K
14:31 163.90 164.10 163.80 163.80 4.4K
14:32 163.40 163.40 163.30 163.30 2.4K
14:33 163.00 163.20 163.00 163.10 9.5K
14:34 163.20 163.20 163.20 163.20 4.0K
14:35 163.00 163.00 163.00 163.00 0.0K
14:36 163.40 163.40 163.20 163.20 8.0K
14:37 163.00 163.00 162.70 162.70 3.1K
14:38 162.90 163.00 162.90 162.90 4.7K
14:39 162.80 162.80 162.80 162.80 0.6K
14:41 162.69 162.69 162.50 162.60 2.7K
14:42 162.50 162.50 162.50 162.50 3.1K
14:43 162.44 162.44 162.44 162.44 1.2K
14:44 162.52 162.60 162.52 162.60 3.8K
14:45 162.60 162.70 162.60 162.70 1.6K
14:46 162.66 162.66 162.66 162.66 3.1K
14:47 162.90 162.90 162.90 162.90 4.9K
14:48 162.90 162.90 162.90 162.90 1.0K
14:49 163.00 163.00 163.00 163.00 2.2K
14:50 163.20 163.20 162.70 163.10 4.0K
14:51 163.00 163.00 163.00 163.00 1.9K
14:52 162.80 162.80 162.80 162.80 1.2K
14:53 162.80 162.80 162.70 162.74 4.2K
14:54 162.60 162.60 162.60 162.60 5.8K
14:56 162.50 162.50 162.50 162.50 0.4K
14:57 162.40 162.40 162.40 162.40 0.0K
14:58 162.20 162.20 161.87 161.90 13.8K
14:59 161.80 161.90 161.80 161.90 4.0K
15:00 162.20 162.20 161.91 161.91 13.6K
15:01 161.90 161.90 161.90 161.90 2.1K
15:02 161.70 161.70 161.70 161.70 2.3K
15:03 161.90 162.00 161.90 162.00 2.6K
15:04 162.10 162.20 162.10 162.20 0.1K
15:05 162.20 162.50 162.20 162.50 6.6K
15:06 162.60 162.60 162.50 162.50 2.1K
15:07 162.10 162.10 161.90 161.90 10.0K
15:08 161.70 161.95 161.70 161.70 13.0K
15:09 161.70 161.70 161.70 161.70 22.5K
15:10 161.70 161.70 161.60 161.60 7.5K
15:11 161.60 161.70 161.60 161.70 5.5K
15:12 161.60 161.60 161.40 161.40 2.3K
15:13 161.60 161.80 161.40 161.80 3.4K
15:15 161.60 162.00 161.60 161.90 6.3K
15:16 162.10 162.10 162.00 162.00 0.4K
15:17 162.02 162.02 162.02 162.02 0.9K
15:18 162.00 162.00 162.00 162.00 1.5K
15:19 161.92 162.00 161.92 162.00 1.3K
15:20 161.80 162.00 161.80 162.00 5.3K
15:21 162.20 162.30 162.20 162.20 5.5K
15:23 162.50 162.50 162.50 162.50 0.0K
15:25 162.60 162.60 162.60 162.60 4.1K
15:26 162.90 162.90 162.90 162.90 0.4K
15:27 162.70 162.70 162.70 162.70 4.7K
15:28 162.60 162.60 162.50 162.50 0.7K
15:29 162.50 162.50 162.50 162.50 3.1K
15:31 162.80 162.83 162.80 162.83 10.8K
15:32 162.90 163.00 162.90 163.00 3.3K
15:33 162.90 162.90 162.90 162.90 0.6K
15:34 162.70 162.70 162.70 162.70 0.4K
15:35 162.70 162.71 162.70 162.71 1.6K
15:36 162.80 162.90 162.80 162.90 8.9K
15:37 162.70 162.90 162.70 162.80 8.3K
15:38 162.70 162.80 162.70 162.80 4.6K
15:39 162.70 162.70 162.70 162.70 1.7K
15:40 162.70 162.70 162.70 162.70 4.9K
15:41 162.80 162.80 162.80 162.80 0.1K
15:42 162.80 163.00 162.80 163.00 13.3K
15:43 162.90 163.10 162.90 163.10 1.6K
15:44 162.90 163.10 162.90 163.09 9.0K
15:45 162.90 163.10 162.90 163.10 3.8K
15:47 162.90 162.90 162.90 162.90 10.3K
15:49 162.60 162.60 162.60 162.60 3.4K
15:51 162.80 162.80 162.50 162.50 4.9K
15:52 162.55 162.55 162.55 162.55 12.3K
15:53 162.30 162.30 162.20 162.20 11.8K
15:54 162.20 162.40 162.20 162.40 1.6K
15:55 162.27 162.30 162.27 162.30 0.8K
15:56 162.00 162.00 162.00 162.00 1.6K
15:57 161.80 162.00 161.80 161.80 1.3K
15:58 161.80 161.80 161.80 161.80 0.8K
15:59 162.09 162.09 162.09 162.09 0.0K
16:00 161.90 161.90 161.90 161.90 1.9K
16:01 161.80 161.80 161.80 161.80 1.5K
16:02 161.60 161.80 161.60 161.70 0.8K
16:03 161.80 162.10 161.80 161.90 15.1K
16:04 162.00 162.00 161.70 161.70 1.5K
16:05 162.00 162.10 162.00 162.00 6.0K
16:06 162.20 162.20 162.20 162.20 0.3K
16:07 162.10 162.10 162.00 162.00 6.5K
16:08 162.00 162.00 161.90 161.90 9.4K
16:09 162.06 162.06 162.06 162.06 1.2K
16:10 162.00 162.10 162.00 162.10 9.2K
16:11 162.10 162.10 161.90 162.00 3.7K
16:12 162.00 162.09 161.90 161.90 11.6K
16:13 161.90 161.90 161.83 161.83 1.2K
16:14 161.70 161.73 161.70 161.73 2.6K
16:15 161.70 161.80 161.60 161.60 6.0K
16:16 161.50 161.50 161.50 161.50 4.5K
16:17 161.40 161.43 161.40 161.43 2.2K
16:19 161.20 161.30 161.20 161.30 6.0K
16:20 161.20 161.30 161.20 161.30 3.4K
16:21 161.10 161.20 161.00 161.00 3.0K
16:22 160.97 161.20 160.97 161.20 2.0K
16:23 161.00 161.00 160.80 161.00 4.5K
16:24 160.87 160.90 160.70 160.90 10.0K
16:25 161.00 161.00 160.90 160.90 6.7K
16:27 160.90 160.90 160.90 160.90 2.9K
16:28 160.73 160.73 160.73 160.73 2.6K
16:29 160.60 160.70 160.60 160.60 1.7K
16:35 160.80 160.80 160.80 160.80 1,361.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available