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
08:00 160.80 162.70 160.80 162.70 4.0K
08:01 162.20 162.50 162.20 162.50 13.6K
08:02 162.79 162.79 161.90 161.90 2.4K
08:03 161.60 161.60 161.60 161.60 1.7K
08:04 161.50 161.75 161.30 161.30 8.9K
08:05 161.00 161.00 160.60 160.90 11.6K
08:07 160.71 160.71 160.71 160.71 2.1K
08:08 160.40 160.40 160.40 160.40 1.8K
08:09 160.63 160.63 160.63 160.63 3.1K
08:10 160.95 161.20 160.95 161.20 2.5K
08:11 161.30 161.30 161.30 161.30 0.0K
08:12 160.60 160.74 160.60 160.74 6.0K
08:13 160.40 160.40 160.40 160.40 0.0K
08:14 160.80 160.80 160.40 160.70 3.2K
08:15 160.90 160.90 160.40 160.40 1.3K
08:16 160.74 160.74 160.70 160.70 1.5K
08:17 161.10 161.10 160.00 160.20 9.6K
08:18 160.30 160.30 159.90 159.90 1.4K
08:19 160.10 160.10 159.80 159.92 7.2K
08:20 160.00 160.00 159.80 160.00 44.2K
08:21 160.00 160.00 160.00 160.00 0.1K
08:22 159.90 160.00 159.90 160.00 2.2K
08:23 159.70 160.00 159.70 160.00 0.8K
08:25 160.00 160.10 159.70 159.70 7.4K
08:27 159.80 159.80 159.66 159.66 3.1K
08:28 159.40 159.40 158.90 158.90 27.0K
08:29 158.40 158.90 158.40 158.90 20.5K
08:30 158.70 158.70 158.70 158.70 1.1K
08:31 158.80 158.80 158.80 158.80 0.1K
08:32 158.67 158.67 158.67 158.67 0.5K
08:33 159.00 159.00 159.00 159.00 4.4K
08:34 158.98 159.20 158.98 159.20 6.0K
08:35 159.20 159.30 159.02 159.20 9.6K
08:37 159.70 159.70 159.70 159.70 0.4K
08:38 159.67 159.67 159.67 159.67 1.0K
08:39 159.50 159.60 159.50 159.60 4.8K
08:40 159.51 159.51 159.51 159.51 1.0K
08:41 159.70 159.70 159.70 159.70 0.8K
08:42 159.60 159.60 159.50 159.50 1.3K
08:45 159.30 159.30 159.30 159.30 2.2K
08:47 159.00 159.20 158.80 158.80 5.6K
08:48 158.90 158.93 158.87 158.87 5.3K
08:49 159.10 159.10 159.10 159.10 0.4K
08:52 158.93 158.93 158.93 158.93 12.5K
08:53 158.97 159.10 158.97 159.10 3.2K
08:56 158.97 159.00 158.97 159.00 1.9K
08:57 158.60 158.70 158.60 158.70 2.4K
08:58 158.51 158.60 158.48 158.60 9.4K
08:59 158.70 158.70 158.20 158.30 3.9K
09:00 158.10 158.20 157.70 157.70 1.4K
09:01 157.90 157.90 157.37 157.37 6.8K
09:02 157.22 157.22 157.22 157.22 3.0K
09:03 157.10 157.10 157.10 157.10 3.2K
09:04 157.10 157.40 157.10 157.40 6.4K
09:05 157.40 158.00 157.40 158.00 5.1K
09:06 157.98 157.98 157.98 157.98 3.2K
09:08 158.10 158.10 157.50 157.80 7.0K
09:09 157.87 157.87 157.87 157.87 0.2K
09:10 158.00 158.00 157.90 157.90 0.2K
09:11 157.77 158.00 157.77 157.90 1.2K
09:12 157.90 157.90 157.90 157.90 0.0K
09:13 157.60 157.60 157.60 157.60 1.7K
09:14 157.54 157.54 157.40 157.40 4.5K
09:15 157.35 157.50 157.07 157.07 5.6K
09:16 157.00 157.00 156.83 156.83 2.1K
09:17 156.80 157.00 156.80 157.00 0.7K
09:18 156.60 156.60 156.60 156.60 0.0K
09:19 157.00 157.00 156.80 156.80 4.8K
09:20 156.72 156.80 156.72 156.80 4.1K
09:22 156.70 156.70 156.70 156.70 0.0K
09:23 156.30 156.30 156.30 156.30 0.6K
09:25 156.40 156.40 156.40 156.40 0.3K
09:26 156.70 156.70 156.70 156.70 0.6K
09:27 156.80 156.80 156.60 156.60 0.0K
09:28 156.80 156.80 156.40 156.40 1.8K
09:29 156.39 156.70 156.30 156.70 1.5K
09:30 156.70 156.70 156.70 156.70 0.0K
09:31 156.49 156.49 156.49 156.49 0.7K
09:32 156.60 156.60 156.60 156.60 0.2K
09:33 156.60 156.60 156.60 156.60 0.0K
09:34 156.49 156.60 156.49 156.60 3.3K
09:35 156.30 156.60 156.10 156.30 3.8K
09:36 156.10 156.10 155.95 155.95 1.6K
09:37 156.10 156.10 156.00 156.03 5.8K
09:38 156.12 156.12 156.12 156.12 0.5K
09:39 156.50 156.50 156.50 156.50 0.5K
09:40 155.90 156.18 155.90 156.18 48.1K
09:42 155.92 155.95 155.92 155.95 5.4K
09:43 155.92 156.30 155.92 156.30 10.4K
09:44 156.18 156.60 156.18 156.60 7.8K
09:46 156.70 156.70 156.70 156.70 0.0K
09:47 156.56 156.56 156.40 156.40 2.4K
09:48 156.48 156.48 156.48 156.48 0.9K
09:49 156.50 156.50 156.50 156.50 0.0K
09:51 156.70 156.70 156.50 156.50 10.0K
09:52 156.56 156.56 156.56 156.56 1.3K
09:53 156.70 156.70 156.70 156.70 12.8K
09:54 156.59 156.80 156.59 156.80 15.1K
09:55 156.50 156.50 156.50 156.50 0.0K
09:56 156.50 156.60 156.50 156.60 0.9K
09:57 156.79 156.80 156.79 156.80 0.2K
09:58 157.10 157.10 157.00 157.10 3.3K
09:59 157.01 157.10 157.01 157.01 2.5K
10:00 156.80 156.90 156.80 156.90 3.3K
10:02 156.70 156.70 156.70 156.70 1.5K
10:03 156.70 156.70 156.50 156.53 2.8K
10:04 156.40 156.67 156.40 156.67 4.6K
10:05 156.80 156.80 156.80 156.80 0.0K
10:06 156.80 156.80 156.80 156.80 2.0K
10:09 156.68 156.68 156.68 156.68 1.9K
10:10 156.70 156.70 156.70 156.70 0.0K
10:14 156.70 156.70 156.70 156.70 0.1K
10:15 156.70 156.70 156.70 156.70 2.4K
10:17 156.80 156.80 156.64 156.64 1.9K
10:18 156.60 156.60 156.60 156.60 0.0K
10:20 156.69 156.69 156.69 156.69 0.1K
10:23 156.70 156.70 156.70 156.70 1.5K
10:24 156.80 156.80 156.80 156.80 1.0K
10:26 156.70 156.70 156.70 156.70 2.7K
10:27 156.70 156.80 156.70 156.80 3.3K
10:28 156.77 156.90 156.77 156.84 18.8K
10:31 156.60 156.60 156.60 156.60 0.8K
10:32 156.80 156.80 156.50 156.50 9.6K
10:33 156.60 156.70 156.42 156.70 12.9K
10:34 156.50 156.50 156.50 156.50 5.0K
10:35 156.54 156.54 156.54 156.54 0.3K
10:36 156.80 156.80 156.80 156.80 0.0K
10:41 156.47 156.47 156.47 156.47 1.0K
10:42 156.60 156.60 156.60 156.60 0.0K
10:43 156.70 156.70 156.70 156.70 3.7K
10:44 156.71 156.80 156.71 156.80 2.9K
10:45 156.90 157.00 156.70 157.00 11.6K
10:46 157.10 157.10 157.10 157.10 1.1K
10:47 157.10 157.10 157.07 157.07 18.0K
10:48 157.13 157.20 157.00 157.00 8.0K
10:49 157.00 157.00 157.00 157.00 0.0K
10:50 157.00 157.00 157.00 157.00 0.6K
10:52 157.20 157.40 157.20 157.40 1.9K
10:53 157.20 157.40 157.20 157.40 2.9K
10:54 157.60 157.60 157.60 157.60 0.4K
10:56 157.80 157.96 157.80 157.96 2.2K
10:57 157.80 157.80 157.80 157.80 0.0K
10:58 158.02 158.20 158.02 158.20 1.3K
11:00 158.35 159.10 158.35 159.10 49.0K
11:01 158.90 158.90 158.90 158.90 2.0K
11:02 158.50 158.70 158.50 158.70 3.9K
11:03 158.80 158.80 158.80 158.80 0.1K
11:04 158.80 158.80 158.66 158.66 1.8K
11:07 158.66 158.66 158.66 158.66 3.3K
11:09 158.80 158.80 158.60 158.60 4.3K
11:10 158.40 158.40 158.40 158.40 2.7K
11:11 158.50 158.50 158.50 158.50 0.0K
11:12 158.43 158.50 158.43 158.50 3.6K
11:13 158.60 158.60 158.60 158.60 0.0K
11:16 158.70 158.70 158.70 158.70 0.0K
11:18 158.60 158.60 158.60 158.60 0.5K
11:19 158.70 158.70 158.70 158.70 0.2K
11:20 158.80 158.80 158.80 158.80 0.2K
11:21 158.80 158.90 158.80 158.90 1.7K
11:22 159.00 159.00 159.00 159.00 4.0K
11:23 159.00 159.10 158.90 158.94 29.1K
11:24 158.80 158.80 158.70 158.70 6.3K
11:27 158.80 158.80 158.72 158.72 2.9K
11:28 158.90 158.90 158.90 158.90 1.3K
11:29 158.77 159.10 158.77 159.00 4.6K
11:31 159.00 159.00 159.00 159.00 0.0K
11:32 159.00 159.00 159.00 159.00 0.9K
11:33 159.20 159.20 159.20 159.20 3.0K
11:34 159.13 159.13 159.13 159.13 0.7K
11:35 159.13 159.13 159.13 159.13 3.5K
11:37 159.39 159.39 159.39 159.39 0.0K
11:39 159.10 159.10 159.10 159.10 0.5K
11:40 159.20 159.20 159.20 159.20 0.5K
11:41 159.00 159.00 159.00 159.00 4.8K
11:43 159.10 159.10 159.10 159.10 0.0K
11:44 158.80 158.80 158.80 158.80 3.0K
11:45 158.77 158.77 158.77 158.77 1.6K
11:46 158.80 158.80 158.80 158.80 0.3K
11:47 158.90 158.90 158.90 158.90 1.6K
11:49 158.83 158.83 158.83 158.83 0.6K
11:50 158.80 158.80 158.70 158.73 7.1K
11:51 158.70 158.70 158.70 158.70 4.6K
11:52 159.00 159.00 159.00 159.00 0.1K
11:53 159.00 159.00 159.00 159.00 0.9K
11:55 159.03 159.03 159.03 159.03 1.3K
12:02 158.80 158.80 158.80 158.80 2.7K
12:05 158.77 158.77 158.77 158.77 1.9K
12:06 158.70 158.80 158.70 158.80 1.9K
12:07 158.90 158.90 158.90 158.90 0.0K
12:15 158.80 158.80 158.80 158.80 5.8K
12:16 158.40 158.40 158.40 158.40 0.9K
12:18 158.10 158.10 158.10 158.10 0.6K
12:19 158.20 158.28 158.20 158.28 0.2K
12:22 158.10 158.10 158.10 158.10 2.7K
12:23 158.01 158.10 158.01 158.10 6.4K
12:25 158.20 158.20 158.20 158.20 5.0K
12:27 158.20 158.20 158.20 158.20 0.6K
12:30 158.20 158.20 158.20 158.20 3.4K
12:34 157.90 158.10 157.90 158.10 6.1K
12:36 158.10 158.10 158.10 158.10 0.0K
12:41 158.10 158.10 158.10 158.10 1.0K
12:46 158.30 158.30 158.00 158.10 4.2K
12:48 157.98 157.98 157.98 157.98 0.1K
12:49 157.80 157.80 157.80 157.80 1.5K
12:51 157.70 157.70 157.70 157.70 2.6K
12:55 157.90 157.90 157.90 157.90 0.3K
12:56 158.10 158.30 158.10 158.30 2.0K
13:00 158.40 158.40 158.20 158.20 2.6K
13:01 158.17 158.30 158.17 158.30 1.3K
13:04 158.20 158.30 158.20 158.30 2.7K
13:09 158.40 158.50 158.40 158.50 1.5K
13:10 158.60 158.60 158.60 158.60 0.0K
13:15 158.40 158.40 158.40 158.40 0.8K
13:17 158.70 158.70 158.70 158.70 0.8K
13:21 158.70 158.70 158.70 158.70 0.3K
13:22 158.60 158.60 158.60 158.60 6.0K
13:23 158.38 158.38 158.38 158.38 1.9K
13:29 158.30 158.60 158.30 158.60 5.2K
13:30 158.60 158.60 158.60 158.60 1.8K
13:32 158.80 158.80 158.80 158.80 0.0K
13:33 158.80 158.80 158.80 158.80 0.3K
13:35 158.90 159.10 158.90 159.10 5.5K
13:36 159.10 159.10 159.10 159.10 0.0K
13:38 158.98 158.98 158.98 158.98 3.4K
13:39 159.20 159.20 159.20 159.20 2.5K
13:40 159.10 159.10 159.10 159.10 0.0K
13:42 159.30 159.30 159.30 159.30 0.0K
13:43 159.00 159.00 159.00 159.00 2.7K
13:47 158.90 158.90 158.90 158.90 2.6K
13:50 159.30 159.30 159.10 159.30 1.4K
13:51 159.10 159.10 159.10 159.10 0.0K
13:52 159.11 159.11 159.11 159.11 1.0K
13:54 159.00 159.10 159.00 159.10 0.0K
13:55 159.10 159.10 159.10 159.10 0.0K
13:56 158.80 158.80 158.80 158.80 5.2K
13:57 159.00 159.10 159.00 159.10 1.7K
13:59 159.10 159.10 159.10 159.10 0.0K
14:00 159.10 159.10 158.90 159.00 5.4K
14:01 159.00 159.00 158.98 158.98 2.1K
14:02 159.10 159.10 158.80 158.80 1.3K
14:03 158.80 158.80 158.70 158.70 3.8K
14:05 158.60 158.78 158.60 158.70 7.5K
14:06 158.60 158.60 158.60 158.60 1.4K
14:07 158.70 158.70 158.50 158.70 5.2K
14:08 158.40 158.40 158.40 158.40 0.5K
14:09 158.40 158.40 158.20 158.20 6.3K
14:10 158.00 158.20 158.00 158.20 1.7K
14:12 157.90 157.90 157.80 157.80 2.1K
14:13 157.80 157.80 157.70 157.70 1.3K
14:15 157.80 157.80 157.80 157.80 0.3K
14:16 157.90 158.00 157.90 158.00 0.0K
14:17 157.70 157.70 157.70 157.70 1.0K
14:19 157.60 157.60 157.60 157.60 0.3K
14:20 157.70 157.70 157.70 157.70 3.7K
14:21 157.70 157.70 157.70 157.70 3.2K
14:22 157.60 157.60 157.60 157.60 0.0K
14:23 157.53 157.53 157.53 157.53 0.8K
14:25 157.40 157.40 157.40 157.40 1.1K
14:26 157.40 157.50 157.40 157.50 1.7K
14:28 157.40 157.40 157.30 157.40 6.0K
14:29 157.46 157.46 157.46 157.46 0.9K
14:30 157.50 157.60 157.50 157.60 2.1K
14:31 157.40 157.50 157.40 157.50 1.7K
14:32 157.30 157.30 157.10 157.10 1.5K
14:33 157.30 157.30 157.30 157.30 1.7K
14:34 157.60 157.60 157.60 157.60 0.1K
14:35 157.70 157.70 157.60 157.60 3.6K
14:36 157.50 157.60 157.50 157.60 2.7K
14:38 157.53 157.80 157.53 157.60 21.3K
14:39 157.90 158.10 157.90 158.10 8.4K
14:40 158.00 158.00 157.90 157.90 0.3K
14:41 157.90 157.90 157.70 157.70 2.2K
14:42 157.50 157.60 157.47 157.60 9.3K
14:43 158.10 158.10 157.90 157.90 3.5K
14:44 158.10 158.10 158.03 158.03 5.2K
14:45 158.30 158.30 158.30 158.30 1.8K
14:46 158.50 158.60 158.40 158.60 5.1K
14:47 158.53 158.53 158.53 158.53 0.8K
14:48 158.70 158.70 158.70 158.70 0.0K
14:49 158.54 158.70 158.54 158.60 4.8K
14:50 158.50 158.50 158.30 158.30 2.6K
14:52 158.43 158.50 158.40 158.40 5.4K
14:53 158.30 158.30 158.30 158.30 0.6K
14:55 158.30 158.30 158.30 158.30 5.4K
14:56 158.00 158.20 158.00 158.20 63.1K
14:58 158.10 158.10 158.10 158.10 1.2K
14:59 158.10 158.10 158.10 158.10 6.3K
15:00 158.00 158.00 158.00 158.00 0.0K
15:01 158.00 158.00 157.60 157.60 1.5K
15:02 157.50 157.63 157.50 157.63 2.7K
15:03 157.50 157.50 157.50 157.50 1.0K
15:04 157.54 157.54 157.54 157.54 1.6K
15:05 157.60 157.60 157.50 157.56 9.7K
15:07 157.60 158.30 157.60 158.10 24.2K
15:09 158.30 158.40 158.30 158.40 4.7K
15:10 158.40 158.40 158.40 158.40 1.2K
15:11 158.20 158.20 157.90 157.90 10.9K
15:12 157.90 157.90 157.90 157.90 1.6K
15:13 158.13 158.13 158.13 158.13 12.6K
15:15 158.30 158.30 158.30 158.30 1.5K
15:17 158.40 158.40 158.10 158.10 1.5K
15:19 157.90 157.90 157.90 157.90 0.3K
15:20 157.70 157.70 157.70 157.70 2.3K
15:21 157.50 157.50 157.20 157.23 2.7K
15:22 157.00 157.00 156.87 156.87 6.7K
15:23 156.70 156.70 156.70 156.70 4.6K
15:24 156.90 156.90 156.90 156.90 0.0K
15:25 156.90 156.90 156.90 156.90 15.0K
15:26 156.90 156.90 156.70 156.70 1.0K
15:27 156.70 156.80 156.70 156.80 0.3K
15:30 156.90 157.00 156.90 156.90 9.6K
15:31 157.00 157.00 157.00 157.00 0.0K
15:32 157.20 157.30 157.20 157.30 2.3K
15:33 157.40 157.70 157.40 157.70 1.7K
15:34 157.90 157.90 157.80 157.80 3.0K
15:35 157.94 157.94 157.94 157.94 0.3K
15:37 157.90 157.90 157.90 157.90 3.6K
15:39 158.03 158.03 158.03 158.03 2.1K
15:40 157.80 157.80 157.70 157.70 2.7K
15:41 157.70 157.80 157.70 157.80 3.6K
15:42 157.80 157.80 157.77 157.77 1.9K
15:43 158.10 158.10 157.80 157.80 7.2K
15:44 157.90 158.00 157.90 157.90 5.1K
15:45 158.20 158.20 158.10 158.10 4.7K
15:49 157.97 158.00 157.97 158.00 2.3K
15:50 157.80 157.80 157.80 157.80 0.0K
15:51 157.80 157.80 157.80 157.80 0.0K
15:52 157.60 157.60 157.60 157.60 5.3K
15:55 157.60 157.60 157.60 157.60 1.5K
15:58 157.40 157.40 157.40 157.40 0.0K
15:59 157.30 157.30 157.00 157.00 17.7K
16:00 157.00 157.90 157.00 157.50 73.8K
16:01 157.30 157.30 157.20 157.20 8.7K
16:02 157.10 157.10 157.00 157.10 0.3K
16:03 156.80 156.90 156.80 156.90 3.1K
16:04 156.70 157.00 156.67 157.00 13.0K
16:05 157.00 157.10 156.97 157.10 7.0K
16:06 157.10 157.10 157.10 157.10 1.0K
16:07 157.05 157.05 157.05 157.05 3.2K
16:09 157.10 157.10 157.10 157.10 0.2K
16:10 156.90 157.10 156.90 157.07 5.6K
16:11 156.90 157.00 156.90 157.00 2.2K
16:12 156.90 157.00 156.90 156.91 4.3K
16:13 156.97 156.97 156.60 156.90 5.9K
16:15 156.60 156.90 156.60 156.90 6.1K
16:16 156.87 156.87 156.87 156.87 1.6K
16:17 156.91 156.91 156.90 156.90 0.6K
16:18 156.80 156.80 156.80 156.80 0.8K
16:20 157.00 157.00 156.91 156.96 6.0K
16:21 156.80 156.90 156.70 156.90 4.7K
16:22 156.77 156.90 156.70 156.90 16.6K
16:23 156.70 156.80 156.70 156.80 0.1K
16:25 156.90 156.90 156.90 156.90 3.3K
16:26 157.00 157.00 157.00 157.00 1.6K
16:27 157.00 157.10 157.00 157.00 2.8K
16:28 157.08 157.20 157.08 157.11 5.7K
16:29 157.00 157.11 156.80 156.96 7.2K
16:35 156.50 156.50 156.50 156.50 1,572.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available