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
08:00 158.20 159.30 158.20 159.30 1.5K
08:02 159.52 159.52 159.52 159.51 2.0K
08:04 159.51 160.10 159.50 160.10 14.6K
08:05 159.90 159.90 159.90 159.90 12.4K
08:06 159.93 159.93 159.93 159.93 1.8K
08:07 159.80 159.80 159.78 159.78 8.8K
08:08 160.00 160.00 160.00 160.00 0.4K
08:09 160.00 160.20 160.00 160.20 5.1K
08:10 160.48 160.70 160.48 160.70 1.0K
08:12 160.48 160.48 160.48 160.48 1.4K
08:13 160.30 160.37 160.30 160.37 2.7K
08:14 160.50 160.50 160.50 160.50 0.0K
08:15 160.42 160.42 160.42 160.42 0.6K
08:16 160.20 160.30 160.20 160.30 2.0K
08:17 160.10 160.10 159.90 160.04 5.7K
08:18 160.20 160.20 160.20 160.20 0.0K
08:19 160.20 160.20 160.20 160.20 0.3K
08:20 160.41 160.60 160.41 160.60 1.3K
08:21 160.60 160.60 160.60 160.60 0.1K
08:22 160.60 160.60 160.60 160.60 0.0K
08:23 160.48 160.60 160.48 160.60 0.6K
08:24 160.43 160.48 160.43 160.48 6.2K
08:25 160.60 160.60 160.48 160.60 3.6K
08:26 160.60 160.71 160.60 160.71 1.8K
08:27 160.60 160.60 160.60 160.60 2.5K
08:28 160.77 160.80 160.77 160.80 0.2K
08:30 160.70 160.70 160.70 160.70 0.6K
08:31 160.60 160.60 160.60 160.60 0.0K
08:32 160.78 160.78 160.78 160.78 3.1K
08:33 160.90 160.90 160.87 160.87 0.6K
08:35 160.82 160.82 160.82 160.82 1.2K
08:36 160.90 160.90 160.80 160.80 6.4K
08:38 160.87 160.87 160.87 160.87 0.6K
08:40 160.83 160.83 160.83 160.83 0.4K
08:41 160.87 160.87 160.87 160.87 4.0K
08:48 161.00 161.30 161.00 161.30 252.0K
08:50 161.00 161.01 161.00 161.01 2.6K
08:51 160.90 160.90 160.80 160.80 5.0K
08:52 160.91 160.91 160.91 160.91 0.7K
08:53 160.70 160.80 160.70 160.80 9.8K
08:54 160.91 160.91 160.91 160.91 8.2K
08:55 160.91 160.91 160.91 160.91 2.2K
08:56 161.00 161.30 160.80 161.30 662.1K
08:57 161.40 161.70 161.00 161.00 276.0K
08:58 161.62 161.90 161.62 161.90 16.5K
08:59 162.00 162.00 161.80 161.80 7.8K
09:00 161.90 161.90 161.27 161.27 2.5K
09:01 161.20 161.20 161.17 161.17 8.6K
09:02 161.12 161.12 161.12 161.12 3.3K
09:03 161.17 161.17 160.90 160.90 5.4K
09:04 160.70 161.00 160.70 161.00 301.9K
09:05 160.80 160.90 160.80 160.90 3.0K
09:06 161.10 161.10 161.10 161.10 2.0K
09:08 161.01 161.01 160.99 160.99 20.3K
09:10 161.10 161.10 161.10 161.10 0.0K
09:12 161.07 161.07 161.07 161.07 3.1K
09:14 161.20 161.20 161.20 161.20 6.5K
09:18 161.10 161.11 161.10 161.11 5.7K
09:19 161.10 161.10 161.00 161.00 6.3K
09:20 161.10 161.10 161.10 161.10 0.0K
09:22 161.70 161.70 161.00 161.45 175.2K
09:23 161.45 161.45 161.45 161.45 2.0K
09:24 161.44 161.44 161.44 161.44 0.0K
09:25 161.35 161.50 161.25 161.50 10.3K
09:26 161.20 161.20 161.20 161.20 2.2K
09:28 161.15 161.15 161.15 161.15 4.5K
09:30 161.40 161.40 161.40 161.40 1.6K
09:31 161.30 161.30 161.30 161.30 0.1K
09:32 161.40 161.40 161.40 161.40 6.2K
09:33 161.40 161.40 161.40 161.40 3.1K
09:34 161.50 161.50 161.50 161.50 0.0K
09:35 161.40 161.40 161.30 161.30 1.5K
09:36 161.40 161.40 161.40 161.40 0.0K
09:38 161.40 161.40 161.40 161.40 0.1K
09:39 161.60 161.60 161.35 161.35 9.5K
09:41 161.35 161.35 161.35 161.35 0.6K
09:42 161.50 161.50 161.50 161.50 2.9K
09:43 161.80 161.80 161.50 161.50 12.1K
09:44 161.30 161.30 161.30 161.30 2.8K
09:45 161.30 161.30 161.30 161.30 1.1K
09:46 161.20 161.20 161.20 161.20 35.5K
09:47 161.24 161.24 161.24 161.24 5.0K
09:51 161.20 161.40 161.20 161.40 4.1K
09:52 161.40 161.40 161.40 161.40 0.1K
09:54 161.50 161.50 161.50 161.50 0.0K
09:56 161.40 161.40 161.40 161.40 3.4K
09:57 161.40 161.40 161.40 161.40 1.0K
10:01 161.20 161.38 161.20 161.38 5.1K
10:03 161.20 161.30 161.20 161.30 0.1K
10:13 161.10 161.10 161.10 161.10 6.3K
10:15 161.06 161.06 161.06 161.06 0.5K
10:16 161.03 161.03 161.03 161.03 10.0K
10:21 161.17 161.17 161.17 161.17 0.3K
10:22 161.16 161.40 161.16 161.40 1.5K
10:26 161.28 161.28 161.28 161.28 2.8K
10:27 161.40 161.40 161.40 161.40 0.0K
10:30 161.40 161.40 161.30 161.30 11.4K
10:31 161.20 161.30 161.20 161.30 15.1K
10:32 161.20 161.20 161.20 161.20 1.3K
10:33 161.19 161.19 161.19 161.19 0.4K
10:34 161.19 161.19 161.19 161.19 0.4K
10:35 161.17 161.17 161.17 161.17 3.7K
10:37 161.10 161.20 161.10 161.20 5.5K
10:38 160.90 160.90 160.90 160.90 1.1K
10:39 161.00 161.00 161.00 161.00 1.5K
10:40 160.90 160.91 160.90 160.91 2.7K
10:41 161.20 161.20 161.09 161.09 7.0K
10:42 161.00 161.00 161.00 161.00 6.4K
10:44 160.90 160.90 160.90 160.90 0.6K
10:47 161.00 161.00 161.00 161.00 0.2K
10:48 161.00 161.00 161.00 161.00 0.0K
10:51 160.90 160.90 160.90 160.90 1.1K
10:56 160.89 160.89 160.89 160.89 0.2K
11:04 161.00 161.00 161.00 161.00 5.0K
11:05 161.00 161.00 160.90 160.90 5.8K
11:06 160.90 160.90 160.90 160.90 0.9K
11:08 161.00 161.00 161.00 161.00 0.5K
11:13 161.05 161.05 161.05 161.05 0.3K
11:14 161.10 161.10 161.10 161.10 0.9K
11:15 161.00 161.00 161.00 161.00 2.1K
11:17 161.00 161.00 161.00 161.00 0.8K
11:22 161.00 161.00 160.90 160.90 0.2K
11:25 160.99 160.99 160.99 160.99 0.1K
11:26 160.90 161.00 160.90 161.00 2.5K
11:27 160.90 160.90 160.90 160.90 0.0K
11:28 161.10 161.10 161.10 161.10 0.0K
11:29 161.00 161.00 161.00 161.00 1.6K
11:33 160.80 160.80 160.70 160.70 10.8K
11:34 160.70 160.70 160.60 160.60 2.2K
11:36 160.61 160.61 160.61 160.61 19.4K
11:37 160.50 160.50 160.50 160.50 2.7K
11:38 160.41 160.41 160.30 160.40 3.0K
11:41 160.50 160.50 160.50 160.50 0.0K
11:42 160.50 160.50 160.50 160.50 0.0K
11:49 160.10 160.10 160.00 160.00 7.1K
11:50 159.96 159.96 159.96 159.96 0.6K
11:51 160.10 160.10 160.10 160.10 0.4K
11:54 160.07 160.07 160.07 160.07 0.6K
11:57 160.07 160.07 160.07 160.07 3.0K
11:58 160.20 160.20 160.20 160.20 0.3K
12:00 160.20 160.40 160.20 160.40 2.8K
12:03 160.50 160.50 160.50 160.50 1.5K
12:04 160.60 160.60 160.60 160.60 0.7K
12:08 160.68 160.68 160.68 160.68 0.0K
12:14 160.70 160.70 160.70 160.70 0.0K
12:18 160.70 160.70 160.60 160.60 1.7K
12:20 160.52 160.52 160.52 160.51 1.9K
12:26 160.60 160.60 160.60 160.60 2.3K
12:27 160.60 160.60 160.60 160.60 2.0K
12:30 160.59 160.59 160.59 160.59 0.5K
12:31 160.70 160.70 160.70 160.70 0.0K
12:32 160.70 160.70 160.70 160.70 4.1K
12:33 160.80 160.80 160.80 160.80 0.0K
12:34 160.80 160.80 160.80 160.80 0.0K
12:36 160.80 160.80 160.60 160.60 4.0K
12:37 160.66 160.66 160.66 160.66 3.1K
12:38 160.70 160.70 160.70 160.70 1.2K
12:40 160.70 160.70 160.70 160.70 7.7K
12:42 160.80 160.80 160.80 160.80 0.0K
12:43 160.69 160.69 160.69 160.69 0.7K
12:44 160.69 160.69 160.69 160.69 8.5K
12:46 160.50 160.50 160.50 160.50 8.6K
12:50 160.60 160.60 160.60 160.60 0.0K
12:51 160.60 160.70 160.60 160.70 11.5K
12:53 160.60 160.60 160.60 160.60 8.8K
12:54 160.70 160.70 160.70 160.70 1.0K
12:55 160.70 160.70 160.70 160.70 4.0K
12:57 160.80 160.80 160.80 160.80 2.4K
12:59 160.80 160.80 160.70 160.70 4.3K
13:01 160.60 160.60 160.60 160.60 0.1K
13:09 160.62 160.62 160.62 160.62 6.7K
13:10 160.70 160.70 160.70 160.70 0.5K
13:11 160.71 160.71 160.71 160.71 1.8K
13:12 160.80 160.80 160.80 160.80 0.9K
13:15 160.80 160.80 160.80 160.80 3.7K
13:16 160.70 160.70 160.70 160.70 0.0K
13:20 160.70 160.70 160.50 160.50 11.6K
13:21 160.50 160.70 160.50 160.70 2.8K
13:22 160.60 160.80 160.60 160.80 0.0K
13:24 160.60 160.60 160.60 160.60 2.7K
13:25 160.50 160.50 160.50 160.50 0.0K
13:27 160.40 160.40 160.40 160.40 5.0K
13:30 160.50 160.50 160.50 160.50 0.5K
13:35 160.49 160.49 160.49 160.49 0.3K
13:38 160.60 160.60 160.50 160.50 4.1K
13:39 160.60 160.60 160.60 160.60 0.2K
13:41 160.60 160.60 160.60 160.60 0.1K
13:52 160.62 160.62 160.62 160.62 1.5K
13:53 160.70 160.70 160.70 160.70 0.0K
13:54 160.70 160.70 160.70 160.70 0.2K
13:57 160.50 160.50 160.50 160.50 0.4K
14:02 160.56 160.56 160.56 160.56 1.5K
14:03 160.50 160.50 160.40 160.40 4.2K
14:05 160.40 160.40 160.40 160.40 1.2K
14:06 160.40 160.40 160.40 160.40 3.5K
14:07 160.34 160.40 160.34 160.40 10.1K
14:10 160.40 160.40 160.30 160.30 6.7K
14:11 160.00 160.00 160.00 160.00 0.4K
14:12 160.00 160.00 160.00 160.00 5.5K
14:14 160.00 160.00 160.00 160.00 1.8K
14:16 160.10 160.10 160.10 160.10 0.0K
14:19 160.02 160.02 160.01 160.01 0.9K
14:20 159.90 159.90 159.90 159.90 0.1K
14:29 159.90 160.00 159.86 160.00 7.1K
14:30 160.10 160.10 160.10 160.10 0.0K
14:31 160.00 160.00 159.90 159.90 3.9K
14:32 160.00 160.00 159.90 159.90 4.3K
14:33 159.98 159.98 159.90 159.90 3.4K
14:35 159.99 159.99 159.99 159.99 0.0K
14:37 159.94 159.94 159.94 159.94 2.0K
14:38 160.00 160.20 160.00 160.20 9.3K
14:39 160.10 160.20 160.10 160.20 4.5K
14:40 160.20 160.20 160.20 160.20 6.9K
14:42 160.30 160.30 160.20 160.20 2.9K
14:44 160.20 160.30 160.20 160.30 4.8K
14:45 160.34 160.34 160.34 160.34 3.1K
14:46 160.30 160.40 160.30 160.40 4.6K
14:47 160.50 160.60 160.50 160.60 4.9K
14:48 160.60 160.68 160.60 160.68 0.7K
14:50 160.50 160.50 160.50 160.50 1.8K
14:51 160.60 160.60 160.60 160.60 0.0K
14:53 160.49 160.49 160.49 160.49 2.5K
14:54 160.60 160.60 160.40 160.40 13.0K
14:55 160.40 160.40 160.40 160.40 2.1K
14:57 160.60 160.60 160.60 160.60 0.0K
14:58 160.40 160.40 160.40 160.40 0.2K
15:03 160.50 160.50 160.20 160.20 9.3K
15:04 160.10 160.20 160.10 160.20 3.2K
15:05 160.20 160.20 160.10 160.20 8.0K
15:07 160.20 160.20 160.20 160.20 0.0K
15:08 160.20 160.20 160.20 160.20 0.0K
15:09 160.17 160.17 160.10 160.10 2.3K
15:10 160.30 160.30 160.20 160.20 12.1K
15:11 160.30 160.30 160.30 160.30 3.3K
15:12 160.29 160.29 160.29 160.29 2.6K
15:14 160.30 160.30 160.20 160.22 5.1K
15:16 160.28 160.28 160.21 160.21 4.5K
15:17 160.00 160.00 159.70 159.70 39.4K
15:18 159.60 159.60 159.60 159.60 6.3K
15:19 159.53 159.53 159.53 159.53 2.4K
15:20 159.60 159.60 159.60 159.60 1.4K
15:21 159.70 159.70 159.70 159.70 3.3K
15:22 159.80 159.80 159.80 159.80 0.5K
15:25 159.60 159.60 159.60 159.60 2.7K
15:27 159.70 159.70 159.59 159.59 0.6K
15:28 159.70 159.70 159.70 159.70 1.1K
15:29 159.80 159.80 159.80 159.80 0.5K
15:30 159.67 159.67 159.67 159.67 3.1K
15:32 159.67 159.67 159.67 159.67 2.6K
15:33 159.74 159.74 159.60 159.60 5.3K
15:34 159.64 159.64 159.64 159.64 3.1K
15:36 159.50 159.50 159.50 159.50 1.1K
15:37 159.40 159.40 159.40 159.40 1.8K
15:40 159.30 159.50 159.30 159.40 32.0K
15:41 159.50 159.60 159.50 159.60 2.7K
15:42 159.80 159.80 159.70 159.70 5.6K
15:44 159.80 159.90 159.80 159.90 1.9K
15:45 159.80 159.80 159.70 159.80 1.0K
15:46 159.40 159.50 159.30 159.40 16.1K
15:47 159.50 159.50 159.40 159.40 2.0K
15:48 159.41 159.41 159.41 159.41 1.2K
15:49 159.50 159.50 159.50 159.50 1.9K
15:51 159.50 159.60 159.50 159.60 2.0K
15:52 159.80 159.90 159.80 159.80 17.4K
15:53 159.80 159.80 159.80 159.80 4.9K
15:59 159.90 159.90 159.89 159.89 1.5K
16:00 159.80 160.00 159.80 160.00 4.7K
16:01 160.00 160.00 159.91 159.91 2.7K
16:02 159.91 159.91 159.80 159.80 17.6K
16:03 160.40 161.20 160.40 161.00 93.1K
16:04 161.09 161.20 161.09 161.10 9.7K
16:05 161.10 161.10 161.10 161.10 4.2K
16:06 161.30 161.30 161.10 161.10 11.8K
16:08 161.30 161.30 161.20 161.20 7.7K
16:10 161.20 161.20 161.20 161.20 0.2K
16:11 161.20 161.20 161.20 161.20 1.9K
16:13 161.10 161.10 161.00 161.00 10.2K
16:14 161.00 161.00 161.00 161.00 0.9K
16:15 161.10 161.10 161.00 161.00 6.1K
16:16 161.20 161.20 161.20 161.20 4.3K
16:18 161.10 161.10 161.00 161.00 8.7K
16:20 161.00 161.10 161.00 161.10 10.9K
16:21 161.12 161.12 161.12 161.12 2.5K
16:22 161.00 161.00 161.00 161.00 3.1K
16:23 161.10 161.10 161.06 161.10 5.2K
16:24 161.10 161.10 161.00 161.00 8.7K
16:25 161.00 161.00 160.90 160.90 10.3K
16:26 160.90 160.90 160.90 160.90 0.3K
16:27 161.00 161.00 160.80 160.80 10.1K
16:28 161.00 161.00 160.90 160.90 11.2K
16:29 161.10 161.10 161.10 161.10 0.5K
16:35 160.60 160.60 160.60 160.60 1,565.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available