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
08:00 159.50 159.50 158.93 159.20 53.1K
08:01 157.90 158.20 157.00 157.34 85.4K
08:02 157.00 157.10 156.32 156.69 38.7K
08:03 156.65 156.65 155.59 155.59 11.9K
08:04 155.88 155.88 154.80 155.30 51.1K
08:05 155.40 155.60 155.34 155.40 27.4K
08:06 154.70 155.40 154.70 155.40 34.1K
08:07 155.50 155.60 155.10 155.60 19.3K
08:08 155.30 155.40 155.10 155.30 12.5K
08:09 155.23 155.42 155.00 155.20 4.2K
08:10 155.40 155.40 155.36 155.36 2.0K
08:11 155.30 156.20 155.30 155.73 25.7K
08:12 155.00 155.10 154.81 155.10 24.0K
08:13 154.60 155.00 154.40 154.80 27.7K
08:14 154.45 154.69 154.40 154.40 17.3K
08:15 154.60 155.40 154.30 155.40 143.6K
08:16 155.10 155.10 154.10 154.10 11.1K
08:17 154.13 154.97 154.13 154.97 27.5K
08:18 154.90 155.00 154.90 155.00 0.3K
08:19 154.90 155.20 154.90 155.20 4.0K
08:20 155.20 155.52 155.10 155.11 28.9K
08:21 155.00 155.00 154.95 154.95 3.4K
08:22 155.18 155.50 155.00 155.00 91.4K
08:23 154.70 154.70 154.70 154.70 4.1K
08:24 154.60 154.80 154.60 154.80 5.2K
08:25 154.90 155.00 154.40 154.40 6.5K
08:26 154.40 154.40 154.20 154.20 2.2K
08:27 154.30 154.51 154.30 154.40 18.1K
08:28 154.52 154.70 154.40 154.70 19.4K
08:29 154.60 154.80 154.30 154.50 24.6K
08:30 154.60 155.31 154.60 155.30 36.4K
08:31 155.11 155.20 155.10 155.20 37.1K
08:32 155.19 155.50 155.19 155.20 10.8K
08:33 155.10 156.58 155.10 155.20 31.0K
08:34 155.10 155.23 155.10 155.11 9.6K
08:35 155.19 155.19 155.19 155.19 5.0K
08:36 155.00 155.00 154.80 154.80 13.7K
08:37 154.89 155.00 154.86 155.00 1.9K
08:38 154.60 154.60 154.00 154.13 25.7K
08:39 154.50 155.00 154.50 155.00 28.5K
08:40 154.90 154.90 154.60 154.60 12.0K
08:41 154.53 154.53 154.53 154.53 0.6K
08:42 154.60 155.00 154.60 154.80 12.6K
08:43 154.60 154.60 154.50 154.50 2.6K
08:44 154.60 154.60 154.60 154.60 12.4K
08:45 154.35 154.70 154.35 154.70 15.3K
08:46 154.80 154.80 154.35 154.35 5.3K
08:47 154.15 154.15 153.90 153.90 10.9K
08:48 153.90 153.90 153.62 153.81 5.6K
08:49 153.70 153.70 153.70 153.70 0.7K
08:50 153.60 153.60 153.50 153.50 6.4K
08:51 153.53 153.70 153.53 153.53 4.9K
08:52 153.40 153.40 153.21 153.21 18.8K
08:53 153.30 153.30 153.19 153.30 13.2K
08:54 153.30 153.30 153.20 153.30 8.2K
08:55 153.40 153.40 153.10 153.10 7.0K
08:56 153.20 153.20 153.20 153.20 1.1K
08:57 153.13 153.13 152.70 152.90 40.1K
08:58 152.70 152.90 152.60 152.83 5.3K
08:59 153.00 153.10 153.00 153.00 42.7K
09:00 152.70 152.70 152.53 152.60 6.6K
09:01 152.60 152.70 152.20 152.50 20.7K
09:02 152.46 152.48 152.30 152.30 5.1K
09:03 152.26 152.30 151.90 152.00 17.6K
09:04 151.96 152.20 151.96 152.20 61.3K
09:05 152.00 152.20 151.90 152.20 31.9K
09:07 152.20 152.20 152.10 152.10 0.7K
09:08 152.19 152.19 152.00 152.00 0.9K
09:09 152.10 152.30 152.10 152.30 1.4K
09:10 151.90 151.90 151.80 151.80 6.9K
09:11 151.80 151.80 151.69 151.69 0.0K
09:12 151.60 151.90 151.60 151.60 51.5K
09:13 151.83 151.83 151.60 151.60 14.7K
09:14 151.40 151.60 151.40 151.60 3.1K
09:15 151.56 151.63 151.50 151.63 6.3K
09:16 151.70 151.96 151.63 151.80 6.9K
09:17 151.53 151.53 151.00 151.00 13.6K
09:18 151.00 151.20 151.00 151.10 11.4K
09:19 151.13 151.13 150.70 150.70 8.7K
09:20 151.00 151.00 150.90 150.90 13.7K
09:21 150.60 150.75 150.60 150.75 24.7K
09:22 150.60 150.80 150.50 150.63 29.2K
09:23 150.63 150.80 150.50 150.50 8.0K
09:24 150.70 151.10 150.70 150.90 49.3K
09:25 151.13 151.13 151.13 151.13 33.4K
09:26 151.10 151.10 150.90 150.90 4.1K
09:27 151.10 151.10 150.70 150.70 13.3K
09:28 150.74 150.92 150.74 150.92 28.9K
09:29 150.90 150.90 150.90 150.90 0.4K
09:30 150.70 150.70 150.70 150.70 1.2K
09:31 150.90 150.90 150.75 150.76 3.8K
09:32 150.80 151.00 150.70 151.00 37.5K
09:33 150.90 150.90 150.80 150.90 40.1K
09:34 150.80 150.80 150.40 150.70 60.1K
09:35 150.63 150.70 150.50 150.70 5.5K
09:36 150.80 150.80 150.80 150.80 0.0K
09:37 150.69 150.69 150.63 150.63 1.9K
09:38 150.70 150.70 150.51 150.63 7.2K
09:39 150.80 151.00 150.80 150.90 38.1K
09:40 151.10 151.30 151.10 151.30 5.4K
09:41 151.03 151.03 151.03 151.03 2.6K
09:42 151.10 151.30 151.00 151.30 5.3K
09:43 151.43 151.50 151.43 151.50 3.7K
09:44 151.40 151.48 151.30 151.30 23.6K
09:45 151.10 151.13 151.00 151.00 7.3K
09:46 151.00 151.00 151.00 151.00 3.3K
09:47 150.90 151.20 150.90 151.10 9.1K
09:48 151.13 151.20 151.00 151.00 14.4K
09:49 151.00 151.20 151.00 151.13 5.6K
09:50 151.75 151.90 151.75 151.90 15.0K
09:51 152.30 152.30 152.00 152.10 33.6K
09:52 152.07 152.10 152.00 152.10 9.7K
09:53 152.10 152.20 152.10 152.20 10.7K
09:54 152.00 152.00 151.90 151.90 10.7K
09:55 152.03 152.03 151.80 151.80 13.6K
09:56 151.93 152.00 151.80 152.00 46.0K
09:58 152.20 152.20 152.20 152.20 0.9K
09:59 152.20 152.20 152.20 152.20 7.9K
10:00 152.00 152.15 152.00 152.15 2.1K
10:02 152.13 152.13 151.90 151.90 3.9K
10:03 151.80 151.80 151.50 151.50 8.1K
10:04 151.53 151.53 151.53 151.53 3.2K
10:05 151.40 151.53 151.00 151.00 12.4K
10:06 151.20 151.40 151.10 151.10 71.1K
10:07 151.10 151.10 151.00 151.00 7.9K
10:08 151.16 151.90 151.16 151.90 40.3K
10:10 151.90 152.00 151.90 152.00 16.5K
10:12 151.70 151.96 151.70 151.80 3.6K
10:15 151.90 152.00 151.80 152.00 2.3K
10:16 151.80 151.80 151.60 151.60 3.2K
10:17 151.80 151.90 151.80 151.90 27.4K
10:18 151.90 152.00 151.90 152.00 2.0K
10:20 152.00 152.00 151.90 151.90 0.9K
10:21 151.93 152.23 151.93 152.00 16.7K
10:22 151.87 152.00 151.87 152.00 22.5K
10:23 151.90 151.95 151.80 151.95 5.6K
10:24 151.99 151.99 151.95 151.95 15.5K
10:25 152.00 152.00 151.75 151.80 3.3K
10:26 151.80 151.80 151.80 151.80 0.2K
10:27 151.80 151.83 151.80 151.80 3.6K
10:28 151.83 151.90 151.70 151.70 12.2K
10:29 151.80 151.80 151.80 151.80 0.0K
10:30 151.60 151.80 151.60 151.80 0.4K
10:31 151.67 151.67 151.67 151.67 2.0K
10:32 151.60 151.62 151.60 151.62 5.1K
10:33 151.61 151.67 151.61 151.67 3.0K
10:34 151.62 151.80 151.62 151.80 21.7K
10:35 151.80 151.80 151.80 151.80 1.2K
10:37 152.00 152.00 152.00 152.00 0.1K
10:38 151.89 152.00 151.89 152.00 11.0K
10:39 152.10 152.19 151.90 152.10 19.5K
10:40 152.10 152.10 152.00 152.06 15.8K
10:41 152.00 152.10 152.00 152.10 9.7K
10:42 152.10 152.10 152.00 152.00 2.1K
10:43 151.90 152.00 151.90 152.00 13.1K
10:44 152.20 152.20 152.20 152.20 0.0K
10:45 152.30 152.30 152.17 152.30 6.2K
10:46 152.60 152.60 152.60 152.60 0.1K
10:47 152.42 152.42 152.40 152.40 6.2K
10:48 152.40 152.40 152.40 152.40 2.5K
10:49 152.40 152.50 152.40 152.50 2.7K
10:50 152.20 152.30 152.20 152.30 10.8K
10:51 152.40 152.60 152.40 152.60 20.0K
10:52 152.60 152.60 152.60 152.60 3.0K
10:53 152.50 152.70 152.40 152.70 5.0K
10:54 152.40 152.70 152.40 152.60 4.6K
10:55 152.60 152.70 152.60 152.70 4.3K
10:56 152.50 152.70 152.40 152.40 10.1K
10:57 152.50 152.60 152.50 152.60 6.0K
10:58 152.60 152.60 152.51 152.51 6.0K
10:59 152.50 152.50 152.50 152.50 0.4K
11:00 152.40 152.60 152.40 152.60 5.1K
11:01 152.40 152.90 152.40 152.90 5.7K
11:02 153.00 153.20 153.00 153.20 2.4K
11:03 153.20 153.20 153.20 153.20 0.0K
11:04 153.20 153.30 153.20 153.23 11.5K
11:05 153.40 153.40 153.40 153.40 0.0K
11:06 153.70 153.70 153.70 153.70 0.0K
11:07 153.57 153.70 153.57 153.70 6.7K
11:08 153.80 154.07 153.80 154.07 12.5K
11:09 154.00 154.11 154.00 154.00 57.5K
11:10 154.00 154.50 153.90 154.40 13.8K
11:12 154.10 154.10 154.00 154.06 4.5K
11:13 154.00 154.00 154.00 154.00 0.1K
11:15 154.00 154.00 153.90 153.90 2.9K
11:16 154.10 154.10 154.10 154.10 1.0K
11:17 154.05 154.20 154.05 154.20 24.0K
11:18 154.40 154.80 154.40 154.80 0.9K
11:19 154.75 154.75 154.68 154.68 1.3K
11:20 154.40 154.40 154.40 154.40 8.2K
11:21 154.60 154.80 154.60 154.60 11.6K
11:22 154.60 154.60 154.60 154.60 1.3K
11:23 154.69 154.69 154.69 154.69 0.1K
11:25 154.50 154.50 154.50 154.50 1.0K
11:27 154.60 154.60 154.60 154.60 1.5K
11:28 154.60 154.60 154.60 154.60 5.2K
11:29 154.60 154.60 154.60 154.60 1.6K
11:30 154.50 154.70 154.50 154.70 0.1K
11:31 154.64 154.64 154.64 154.64 4.0K
11:32 154.70 154.70 154.70 154.70 0.2K
11:33 154.71 154.71 154.71 154.71 6.5K
11:34 154.71 154.71 154.71 154.71 4.0K
11:35 154.80 154.80 154.50 154.50 3.2K
11:36 154.60 154.61 154.60 154.60 6.0K
11:38 154.60 154.60 154.60 154.60 0.7K
11:40 154.70 154.70 154.41 154.41 14.9K
11:41 154.40 154.40 154.31 154.31 10.6K
11:42 154.10 154.10 154.10 154.10 0.0K
11:43 154.20 154.20 154.00 154.00 322.0K
11:44 154.00 154.70 154.00 154.70 81.1K
11:45 154.70 154.70 154.61 154.61 9.6K
11:46 154.80 155.07 154.80 155.07 6.1K
11:47 155.07 155.20 155.07 155.10 7.4K
11:48 155.10 155.10 155.10 155.10 7.3K
11:49 155.20 155.30 155.20 155.30 1.2K
11:50 155.10 155.10 155.10 155.10 1.0K
11:51 155.25 155.25 155.10 155.10 6.1K
11:52 155.00 155.30 155.00 155.30 10.3K
11:53 155.30 155.30 155.30 155.30 2.2K
11:55 155.40 155.60 155.20 155.60 7.4K
11:56 155.62 155.80 155.62 155.80 8.3K
11:57 156.10 156.10 156.10 156.10 0.0K
11:58 155.97 155.97 155.97 155.97 1.9K
11:59 155.97 155.97 155.97 155.97 0.2K
12:00 156.40 156.40 156.10 156.10 1.3K
12:02 156.21 156.26 156.10 156.10 5.6K
12:04 156.00 156.00 155.90 155.90 6.4K
12:06 155.80 155.80 155.80 155.80 0.7K
12:08 155.82 155.82 155.82 155.82 0.3K
12:09 156.10 156.10 156.10 156.10 1.2K
12:10 155.90 155.90 155.90 155.90 0.4K
12:11 156.20 156.20 156.20 156.20 0.0K
12:12 155.90 155.90 155.90 155.90 0.0K
12:13 156.01 156.01 156.01 156.01 0.0K
12:14 156.05 156.05 156.00 156.00 2.5K
12:15 156.05 156.05 155.90 155.90 0.6K
12:16 155.90 156.20 155.90 156.10 4.1K
12:17 156.21 156.21 156.21 156.21 2.8K
12:18 156.10 156.10 156.10 156.10 0.0K
12:20 156.10 156.10 156.10 156.10 0.6K
12:23 156.00 156.00 156.00 156.00 9.5K
12:24 155.78 155.82 155.78 155.82 1.2K
12:26 155.60 155.80 155.50 155.50 25.5K
12:27 155.50 155.60 155.50 155.60 0.3K
12:28 155.60 155.80 155.60 155.70 5.6K
12:30 155.70 155.81 155.70 155.81 0.6K
12:33 155.77 155.77 155.70 155.70 3.2K
12:34 155.80 155.80 155.80 155.80 5.0K
12:35 155.60 155.60 155.60 155.60 0.7K
12:38 155.60 155.60 155.60 155.60 4.0K
12:40 155.20 155.20 155.20 155.20 0.5K
12:41 155.34 155.34 155.34 155.34 2.1K
12:43 155.20 155.20 155.20 155.20 0.0K
12:45 155.36 155.70 155.36 155.70 41.4K
12:46 155.60 155.70 155.60 155.60 3.6K
12:47 155.60 155.70 155.60 155.70 4.7K
12:48 155.70 155.70 155.70 155.70 2.5K
12:50 155.90 155.90 155.90 155.90 1.0K
12:51 155.90 155.90 155.90 155.90 5.4K
12:52 155.96 155.96 155.96 155.96 1.0K
12:55 155.80 155.80 155.80 155.80 0.9K
12:57 155.90 155.90 155.90 155.90 5.2K
12:58 155.90 155.90 155.90 155.90 1.3K
13:00 156.00 156.10 155.90 155.90 11.9K
13:01 156.00 156.00 155.96 155.96 1.6K
13:03 156.20 156.50 156.20 156.40 8.6K
13:04 155.90 155.90 155.90 155.90 1.8K
13:05 155.80 155.80 155.80 155.80 1.3K
13:07 156.00 156.00 156.00 156.00 1.0K
13:10 155.80 155.90 155.80 155.90 0.6K
13:13 156.00 156.00 156.00 156.00 2.5K
13:14 155.90 156.00 155.90 156.00 3.5K
13:15 156.10 156.10 156.10 156.10 0.6K
13:17 155.90 155.90 155.90 155.90 0.1K
13:20 155.80 155.80 155.70 155.70 6.7K
13:21 155.90 156.00 155.90 156.00 2.0K
13:22 156.10 156.10 156.10 156.10 0.6K
13:23 156.20 156.20 156.20 156.20 6.3K
13:24 156.30 156.50 156.30 156.50 1.1K
13:25 156.50 156.70 156.50 156.70 0.0K
13:26 156.50 156.50 156.40 156.40 5.1K
13:30 156.40 156.40 156.30 156.30 2.8K
13:32 156.50 156.50 156.50 156.50 2.9K
13:33 156.40 156.40 156.40 156.40 4.0K
13:34 156.60 156.60 156.60 156.60 0.0K
13:36 156.50 156.50 156.50 156.50 2.4K
13:37 156.20 156.40 156.20 156.40 18.6K
13:38 156.50 156.50 156.36 156.36 0.6K
13:40 156.50 156.50 156.50 156.50 0.0K
13:43 156.50 156.50 156.50 156.50 0.6K
13:44 156.31 156.31 156.31 156.31 3.0K
13:45 156.20 156.20 156.20 156.20 0.0K
13:46 156.50 156.50 156.50 156.50 0.0K
13:47 156.20 156.20 156.20 156.20 0.1K
13:49 156.50 156.50 156.50 156.50 1.1K
13:50 156.50 156.50 156.40 156.40 3.3K
13:55 156.40 156.40 156.20 156.20 9.3K
13:58 156.10 156.10 155.88 155.88 214.2K
13:59 155.80 155.80 155.80 155.80 0.4K
14:00 155.60 155.60 155.50 155.60 205.9K
14:01 155.70 155.70 155.70 155.70 1.8K
14:05 155.68 155.68 155.60 155.60 12.7K
14:08 155.80 155.90 155.80 155.90 4.7K
14:10 155.91 155.91 155.91 155.91 1.3K
14:11 155.80 155.80 155.80 155.80 1.0K
14:12 156.10 156.10 156.10 156.10 0.0K
14:14 156.10 156.10 156.10 156.10 0.4K
14:20 156.20 156.20 156.20 156.20 0.7K
14:21 156.20 156.20 156.20 156.20 0.9K
14:28 156.19 156.19 156.19 156.19 2.8K
14:29 156.10 156.10 156.10 156.10 0.0K
14:30 156.30 156.40 156.20 156.40 6.4K
14:31 156.50 156.50 156.20 156.20 2.3K
14:34 156.30 156.30 156.29 156.29 33.2K
14:35 156.20 156.20 156.10 156.10 6.8K
14:36 156.20 156.20 156.20 156.20 3.5K
14:37 156.10 156.10 156.10 156.10 0.0K
14:38 156.00 156.00 155.80 155.80 5.6K
14:39 155.60 155.60 155.60 155.60 0.0K
14:40 155.60 155.60 155.60 155.60 0.2K
14:41 155.90 155.90 155.90 155.90 2.3K
14:43 156.10 156.60 156.10 156.60 127.4K
14:44 156.66 156.66 156.66 156.66 2.1K
14:45 156.40 156.40 156.40 156.40 18.6K
14:46 156.40 156.51 156.40 156.51 18.8K
14:47 156.50 156.60 156.50 156.50 3.2K
14:49 156.30 156.50 156.10 156.20 210.7K
14:50 156.30 156.30 156.10 156.10 11.1K
14:51 156.12 156.12 156.12 156.12 3.0K
14:52 156.10 156.10 156.10 156.10 6.3K
14:53 156.20 156.20 156.16 156.16 1.3K
14:54 156.30 156.30 156.30 156.30 0.3K
14:56 156.10 156.10 156.10 156.10 0.1K
14:57 156.20 156.40 156.20 156.40 6.0K
14:58 156.60 156.60 156.60 156.60 0.0K
14:59 156.50 156.80 156.50 156.70 6.2K
15:00 156.60 156.80 156.60 156.80 8.2K
15:01 156.90 156.90 156.90 156.90 5.5K
15:02 156.90 156.90 156.90 156.90 7.2K
15:05 156.70 156.80 156.70 156.80 0.5K
15:06 156.80 156.80 156.80 156.80 2.2K
15:07 156.80 156.80 156.70 156.70 1.2K
15:08 156.80 156.80 156.60 156.60 309.2K
15:09 156.80 156.90 156.80 156.90 1.2K
15:10 157.00 157.10 157.00 157.10 8.1K
15:11 157.20 157.20 157.20 157.20 2.7K
15:12 157.20 157.20 157.20 157.20 3.2K
15:14 157.30 157.30 157.30 157.30 0.0K
15:15 157.20 157.20 157.20 157.20 6.7K
15:16 157.00 157.00 157.00 157.00 4.3K
15:18 157.10 157.10 157.10 157.10 0.0K
15:19 157.10 157.10 157.10 157.10 0.0K
15:21 157.00 157.00 157.00 157.00 0.5K
15:22 157.00 157.00 156.97 157.00 200.2K
15:23 157.10 157.20 157.10 157.20 5.9K
15:26 157.30 157.30 157.30 157.30 0.0K
15:27 157.10 157.10 157.00 157.00 7.3K
15:28 157.00 157.00 157.00 157.00 6.2K
15:29 156.90 156.90 156.90 156.90 2.1K
15:30 156.70 156.70 156.60 156.60 2.2K
15:31 156.60 156.60 156.60 156.60 1.3K
15:33 156.70 156.70 156.60 156.60 9.3K
15:36 156.80 157.10 156.80 157.10 9.0K
15:37 157.10 157.30 157.10 157.30 2.8K
15:38 157.20 157.20 157.20 157.20 5.5K
15:39 157.20 157.20 157.20 157.20 1.4K
15:40 157.30 157.30 157.30 157.30 2.4K
15:41 157.20 157.20 157.20 157.20 0.9K
15:42 157.20 157.20 157.20 157.20 0.9K
15:43 157.23 157.30 157.10 157.20 35.2K
15:44 157.10 157.20 157.10 157.20 6.9K
15:46 157.30 157.40 157.30 157.40 4.5K
15:47 157.30 157.30 157.30 157.30 2.4K
15:49 157.40 157.50 157.40 157.50 2.2K
15:50 157.40 157.50 157.40 157.50 4.6K
15:51 157.30 157.30 157.20 157.20 4.8K
15:53 157.10 157.10 157.10 157.10 0.6K
15:55 157.30 157.30 157.20 157.20 3.1K
15:56 157.10 157.10 157.10 157.10 3.9K
15:59 157.20 157.20 157.20 157.20 1.3K
16:01 157.20 157.20 157.20 157.20 1.9K
16:02 157.20 157.20 157.10 157.17 3.9K
16:03 157.20 157.20 157.00 157.00 4.2K
16:04 157.10 157.10 157.10 157.10 0.3K
16:05 157.20 157.20 157.20 157.20 0.0K
16:06 157.20 157.40 157.20 157.40 10.8K
16:07 157.39 157.40 157.30 157.40 4.2K
16:08 157.20 157.20 157.10 157.10 2.7K
16:09 157.10 157.10 157.10 157.10 0.5K
16:10 157.20 157.20 157.20 157.20 0.5K
16:11 157.30 157.30 157.30 157.30 0.0K
16:12 157.40 157.40 157.40 157.40 8.0K
16:13 157.20 157.29 157.20 157.29 2.6K
16:16 157.20 157.20 157.20 157.20 1.4K
16:17 157.30 157.30 157.30 157.30 3.3K
16:20 157.20 157.20 157.20 157.20 3.9K
16:22 157.20 157.20 157.20 157.20 3.1K
16:23 157.10 157.10 157.10 157.10 4.2K
16:24 157.10 157.10 157.10 157.10 1.8K
16:25 157.10 157.17 157.10 157.17 29.9K
16:26 157.00 157.00 157.00 157.00 1.5K
16:27 157.10 157.10 157.00 157.00 13.6K
16:28 157.10 157.10 157.10 157.10 5.1K
16:29 157.00 157.00 156.90 156.90 2.9K
16:35 156.00 156.00 156.00 156.00 2,413.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available