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
08:00 161.28 161.35 160.28 160.28 16.5K
08:01 159.10 159.10 159.10 159.10 3.2K
08:03 159.40 159.40 158.70 158.70 2.6K
08:04 158.87 159.00 158.87 159.00 12.0K
08:05 159.10 159.10 159.00 159.00 14.5K
08:06 159.01 159.30 159.01 159.30 14.2K
08:07 159.00 159.00 159.00 159.00 1.5K
08:08 158.90 159.10 158.90 159.10 16.8K
08:09 158.70 158.70 158.70 158.70 33.5K
08:10 158.51 158.95 158.51 158.95 19.2K
08:12 159.00 159.20 159.00 159.20 5.5K
08:13 158.82 158.82 158.82 158.82 1.9K
08:15 158.90 158.90 158.80 158.80 1.0K
08:17 158.70 158.80 158.70 158.80 3.6K
08:18 158.90 158.90 158.90 158.90 0.0K
08:19 158.50 158.80 158.50 158.67 6.9K
08:20 158.74 158.80 158.74 158.80 3.1K
08:21 158.80 158.80 158.67 158.67 1.0K
08:22 158.80 158.90 158.70 158.90 6.9K
08:23 158.40 158.40 158.36 158.36 7.0K
08:24 158.60 158.60 158.50 158.50 1.8K
08:26 158.50 158.50 158.50 158.50 0.0K
08:27 158.40 158.40 158.40 158.40 0.0K
08:28 158.40 158.40 158.20 158.24 3.2K
08:29 158.10 158.10 158.10 158.10 2.1K
08:30 158.00 158.40 158.00 158.40 10.2K
08:31 158.30 158.30 158.26 158.30 15.4K
08:32 158.40 158.40 158.40 158.40 0.0K
08:34 158.20 158.40 158.20 158.27 1.4K
08:36 158.37 158.37 158.37 158.37 0.4K
08:37 158.59 158.70 158.59 158.70 0.5K
08:42 158.48 158.48 158.48 158.48 3.3K
08:43 158.60 158.60 158.50 158.50 5.9K
08:44 158.20 158.20 158.18 158.18 4.1K
08:45 158.30 158.30 158.30 158.30 0.5K
08:46 158.32 158.40 158.32 158.40 3.6K
08:47 158.50 158.52 158.50 158.52 4.4K
08:48 158.60 158.60 158.60 158.60 0.0K
08:50 158.20 158.30 158.10 158.20 70.8K
08:51 158.30 158.30 158.20 158.20 7.7K
08:52 158.20 158.30 158.20 158.30 5.5K
08:54 158.40 158.40 158.40 158.40 0.0K
08:55 158.40 158.50 158.40 158.50 5.8K
08:56 158.70 158.70 158.70 158.70 0.0K
08:58 158.62 158.62 158.62 158.62 0.8K
09:00 158.70 158.70 158.70 158.70 3.0K
09:02 158.88 158.88 158.88 158.88 5.3K
09:04 158.70 158.70 158.59 158.59 47.4K
09:05 158.60 158.70 158.60 158.70 1.8K
09:06 158.70 158.70 158.70 158.70 0.0K
09:08 158.72 158.72 158.72 158.72 1.0K
09:10 158.72 158.80 158.72 158.80 3.6K
09:12 158.80 158.80 158.70 158.80 8.6K
09:13 158.80 158.81 158.80 158.81 0.6K
09:14 159.00 159.00 159.00 159.00 0.1K
09:19 158.90 159.00 158.90 159.00 3.9K
09:21 159.02 159.20 159.02 159.20 12.7K
09:22 159.30 159.30 159.20 159.20 12.4K
09:23 159.20 159.20 159.20 159.20 0.7K
09:25 159.40 159.40 159.40 159.40 0.1K
09:27 159.30 160.30 159.30 160.30 27.0K
09:29 160.10 160.10 160.10 160.10 2.1K
09:30 159.80 159.82 159.80 159.82 2.4K
09:31 159.60 159.60 159.60 159.60 0.4K
09:35 159.40 159.40 159.10 159.10 3.0K
09:36 159.30 159.30 159.30 159.30 0.0K
09:38 159.30 159.30 159.30 159.30 0.1K
09:39 159.17 159.30 159.17 159.30 2.6K
09:40 159.40 159.40 159.40 159.40 1.7K
09:41 160.20 160.20 160.20 160.20 0.4K
09:43 160.50 160.50 160.50 160.50 0.0K
09:45 160.00 160.00 160.00 160.00 1.1K
09:46 160.10 160.20 160.10 160.10 7.2K
09:47 160.11 160.11 159.90 159.90 2.0K
09:49 160.10 160.10 160.10 160.10 1.0K
09:51 160.30 160.30 160.17 160.17 2.3K
09:52 160.00 160.00 160.00 160.00 3.4K
09:54 160.07 160.07 160.07 160.07 1.9K
09:56 160.20 160.20 160.20 160.20 0.0K
09:59 160.10 160.10 160.10 160.10 4.7K
10:04 159.80 159.90 159.80 159.90 4.5K
10:08 159.90 159.90 159.90 159.90 2.1K
10:11 159.88 159.88 159.88 159.88 6.4K
10:12 159.95 160.10 159.95 160.00 11.1K
10:15 160.06 160.06 160.06 160.06 1.2K
10:16 159.80 159.80 159.80 159.80 3.9K
10:17 159.48 159.48 159.48 159.48 3.1K
10:19 159.60 159.60 159.60 159.60 0.0K
10:25 159.50 159.60 159.50 159.60 5.9K
10:26 159.70 159.80 159.70 159.80 1.5K
10:28 159.80 159.80 159.80 159.80 3.1K
10:30 159.60 159.60 159.60 159.60 1.4K
10:31 159.50 159.50 159.50 159.50 4.1K
10:33 159.60 159.60 159.60 159.60 0.0K
10:37 159.60 159.60 159.60 159.60 5.6K
10:39 159.70 159.80 159.70 159.80 2.6K
10:40 159.80 159.80 159.70 159.70 0.7K
10:42 159.70 159.70 159.70 159.70 0.3K
10:45 159.74 159.74 159.74 159.74 18.8K
10:52 159.80 159.80 159.60 159.60 11.3K
10:53 159.70 159.70 159.60 159.70 11.7K
10:54 159.70 159.70 159.70 159.70 0.0K
10:56 159.80 159.80 159.70 159.70 6.4K
10:59 159.70 159.80 159.70 159.80 4.9K
11:00 159.70 159.70 159.60 159.70 14.7K
11:03 159.80 159.86 159.80 159.85 4.4K
11:04 159.90 159.90 159.90 159.90 2.5K
11:05 159.90 159.90 159.80 159.90 39.6K
11:06 159.90 159.90 159.90 159.90 0.0K
11:08 159.90 159.90 159.90 159.90 0.6K
11:18 160.00 160.00 160.00 160.00 16.4K
11:19 159.90 160.10 159.90 160.10 9.0K
11:20 160.10 160.10 160.10 160.10 0.0K
11:22 160.10 160.10 160.10 160.10 0.0K
11:23 160.05 160.05 160.05 160.05 0.3K
11:29 160.00 160.10 159.90 160.10 17.5K
11:30 160.11 160.20 160.11 160.20 1.0K
11:32 160.11 160.11 160.11 160.11 0.2K
11:33 160.01 160.01 160.01 160.01 0.1K
11:38 159.90 160.10 159.90 160.00 21.0K
11:39 160.00 160.00 160.00 160.00 1.2K
11:40 160.00 160.00 160.00 160.00 0.0K
11:43 160.10 160.10 160.10 160.10 0.0K
11:48 160.01 160.01 160.00 160.00 16.4K
11:49 159.90 159.90 159.90 159.90 0.2K
11:53 160.11 160.11 160.11 160.11 9.1K
11:57 159.90 159.90 159.90 159.90 2.2K
12:03 159.80 159.80 159.68 159.68 7.8K
12:04 159.60 159.60 159.60 159.60 0.0K
12:11 159.50 159.50 159.50 159.50 2.4K
12:13 159.70 159.70 159.70 159.70 0.0K
12:14 159.40 159.40 159.40 159.40 1.9K
12:15 159.47 159.47 159.47 159.47 1.3K
12:18 159.50 159.50 159.50 159.50 1.3K
12:22 159.60 159.60 159.60 159.60 0.3K
12:27 159.52 159.52 159.52 159.52 0.3K
12:29 159.55 159.55 159.55 159.55 0.0K
12:31 159.56 159.56 159.56 159.56 2.3K
12:32 159.60 159.70 159.60 159.70 11.3K
12:33 159.60 159.60 159.60 159.60 5.5K
12:37 159.80 160.20 159.80 160.20 19.9K
12:38 160.10 160.10 160.10 160.10 2.4K
12:43 160.20 160.20 160.20 160.20 2.9K
12:44 160.10 160.10 160.10 160.10 1.0K
12:46 160.20 160.20 160.20 160.20 0.0K
12:49 160.10 160.10 160.10 160.10 0.8K
12:50 159.90 159.90 159.90 159.90 6.8K
12:55 160.00 160.00 160.00 160.00 0.1K
12:57 159.80 159.80 159.80 159.80 5.6K
13:00 159.90 159.90 159.90 159.90 3.5K
13:07 159.90 159.90 159.90 159.90 0.7K
13:08 159.90 159.90 159.90 159.90 0.0K
13:15 160.00 160.00 160.00 160.00 43.2K
13:19 160.04 160.04 160.04 160.04 0.6K
13:22 160.04 160.04 160.04 160.04 0.3K
13:32 159.90 160.04 159.90 160.04 15.9K
13:33 159.88 159.90 159.88 159.90 17.4K
13:34 159.90 159.90 159.90 159.90 1.2K
13:35 160.10 160.10 160.10 160.10 0.0K
13:38 159.80 160.00 159.80 160.00 8.5K
13:40 159.70 159.89 159.70 159.84 14.5K
13:41 159.70 159.70 159.60 159.60 2.7K
13:46 159.70 159.70 159.70 159.70 0.1K
13:47 159.60 159.60 159.60 159.60 3.1K
13:50 159.60 159.60 159.50 159.50 9.3K
13:54 159.60 159.80 159.60 159.70 7.6K
13:57 159.80 159.80 159.80 159.80 1.2K
13:58 159.90 159.90 159.90 159.90 2.1K
13:59 159.80 159.80 159.80 159.80 0.0K
14:00 159.76 159.76 159.76 159.76 0.6K
14:02 159.70 159.70 159.70 159.70 1.0K
14:06 159.80 159.80 159.74 159.74 3.8K
14:10 159.80 159.80 159.80 159.80 0.2K
14:12 159.84 159.84 159.84 159.84 1.2K
14:13 159.80 159.80 159.80 159.80 1.6K
14:16 159.70 159.70 159.60 159.60 9.3K
14:17 159.51 159.51 159.44 159.44 5.2K
14:18 159.30 159.34 159.30 159.34 2.7K
14:19 159.20 159.20 159.20 159.20 2.5K
14:28 159.30 159.30 159.30 159.30 0.0K
14:29 159.20 159.20 159.20 159.20 6.3K
14:30 159.10 159.20 159.08 159.08 18.8K
14:31 159.10 159.20 159.10 159.20 4.8K
14:32 159.30 159.50 159.30 159.50 5.5K
14:33 159.52 159.52 159.50 159.50 9.1K
14:34 159.40 159.40 159.40 159.40 1.9K
14:35 159.30 159.30 159.30 159.30 0.3K
14:36 159.40 159.40 159.30 159.40 2.1K
14:37 159.50 159.54 159.50 159.54 6.4K
14:39 159.40 159.40 159.40 159.40 1.9K
14:42 159.30 159.60 159.30 159.60 8.8K
14:43 159.50 159.50 159.50 159.50 2.1K
14:44 159.60 159.60 159.60 159.60 0.0K
14:48 159.70 159.70 159.70 159.70 3.7K
14:49 159.70 159.70 159.50 159.70 4.2K
14:51 159.50 159.60 159.50 159.60 1.5K
14:53 159.40 159.40 159.40 159.40 0.7K
14:54 159.20 159.30 159.20 159.30 1.2K
14:56 159.40 159.40 159.40 159.40 5.6K
14:57 159.32 159.40 159.32 159.40 1.6K
15:00 159.30 159.30 159.20 159.20 2.5K
15:03 159.20 159.20 159.20 159.20 3.3K
15:04 159.20 159.20 159.20 159.20 3.3K
15:05 159.40 159.40 159.40 159.40 0.0K
15:06 159.60 159.60 159.30 159.30 2.7K
15:07 159.50 159.50 159.50 159.50 1.0K
15:09 159.40 159.40 159.10 159.10 5.2K
15:11 159.00 159.00 159.00 159.00 1.4K
15:12 158.90 159.10 158.90 159.00 14.7K
15:14 158.71 158.71 158.71 158.71 12.6K
15:15 158.72 158.72 158.72 158.72 12.6K
15:17 158.60 158.60 158.60 158.60 1.0K
15:18 158.62 158.80 158.62 158.80 4.5K
15:19 158.90 158.90 158.90 158.90 0.0K
15:20 158.90 158.90 158.90 158.90 0.2K
15:21 158.80 158.80 158.80 158.80 1.3K
15:22 158.80 158.80 158.80 158.80 3.9K
15:25 158.99 158.99 158.99 158.99 0.5K
15:26 159.00 159.00 159.00 159.00 1.8K
15:27 159.00 159.00 159.00 159.00 14.4K
15:28 158.74 158.74 158.74 158.74 2.3K
15:30 158.90 159.00 158.90 159.00 6.2K
15:31 158.90 158.90 158.90 158.90 0.0K
15:34 158.90 158.90 158.90 158.90 0.9K
15:36 158.80 158.80 158.80 158.80 0.0K
15:40 158.92 158.92 158.92 158.92 3.1K
15:41 159.00 159.00 159.00 159.00 0.2K
15:43 158.94 158.94 158.94 158.94 1.9K
15:44 159.00 159.00 159.00 159.00 4.8K
15:45 159.00 159.00 159.00 159.00 0.7K
15:47 158.90 158.90 158.90 158.90 7.4K
15:48 158.80 158.80 158.80 158.80 0.0K
15:49 158.80 158.80 158.80 158.80 6.5K
15:50 158.80 158.80 158.80 158.80 5.5K
15:51 158.70 158.70 158.60 158.60 3.5K
15:52 158.70 158.80 158.70 158.80 9.1K
15:53 158.80 158.80 158.80 158.80 4.5K
15:54 158.80 158.80 158.70 158.70 0.4K
15:55 158.74 158.74 158.74 158.74 0.0K
15:56 158.80 158.80 158.80 158.80 3.1K
15:59 158.70 158.70 158.70 158.70 0.0K
16:00 158.80 158.80 158.80 158.80 0.0K
16:01 158.60 158.60 158.60 158.60 11.7K
16:04 158.66 158.66 158.66 158.66 6.0K
16:05 158.70 158.70 158.70 158.70 1.3K
16:06 158.80 158.80 158.80 158.80 0.8K
16:07 158.90 158.96 158.90 158.96 7.4K
16:08 158.80 158.80 158.80 158.80 1.5K
16:09 158.93 158.93 158.93 158.93 0.3K
16:10 158.90 158.90 158.80 158.80 16.2K
16:14 158.89 159.00 158.80 158.90 8.0K
16:15 158.70 158.70 158.70 158.70 0.3K
16:16 158.60 158.60 158.60 158.60 0.8K
16:17 158.59 158.59 158.59 158.59 2.0K
16:19 158.50 158.60 158.50 158.50 21.7K
16:20 158.40 158.40 158.40 158.40 2.7K
16:22 158.50 158.60 158.50 158.50 18.9K
16:23 158.50 158.50 158.50 158.50 4.9K
16:24 158.50 158.50 158.50 158.50 5.5K
16:25 158.60 158.80 158.60 158.80 6.4K
16:26 158.80 158.80 158.80 158.80 1.6K
16:27 158.86 158.86 158.86 158.86 1.0K
16:29 158.90 158.90 158.80 158.80 2.9K
16:35 159.20 159.20 159.20 159.20 1,408.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available