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
08:00 156.00 156.50 155.50 155.50 40.5K
08:01 154.80 156.00 154.80 156.00 26.3K
08:03 156.01 156.20 156.01 156.20 9.0K
08:04 156.40 156.40 156.30 156.30 5.9K
08:05 156.47 156.47 156.10 156.10 3.3K
08:06 156.00 156.00 155.50 155.50 28.3K
08:07 156.00 156.00 156.00 156.00 2.2K
08:08 155.93 155.93 155.30 155.70 45.2K
08:09 155.40 155.40 154.90 155.19 25.1K
08:10 154.80 155.10 154.70 154.70 14.9K
08:11 154.60 154.90 154.40 154.66 44.6K
08:12 154.40 154.40 154.40 154.40 2.1K
08:13 154.10 154.10 154.00 154.00 189.6K
08:14 154.00 154.15 154.00 154.15 20.2K
08:15 154.10 154.32 154.10 154.32 6.2K
08:16 154.30 154.30 154.30 154.30 3.2K
08:17 154.10 154.10 153.50 153.50 114.7K
08:18 153.75 153.90 153.70 153.90 22.9K
08:20 153.98 153.98 153.98 153.98 6.0K
08:21 153.86 153.86 153.82 153.82 6.5K
08:22 153.70 153.90 153.70 153.90 7.5K
08:24 154.00 154.00 153.94 153.94 11.9K
08:25 154.20 154.20 154.20 154.20 2.6K
08:26 153.90 154.22 153.67 153.67 24.9K
08:27 153.50 153.60 153.50 153.60 28.1K
08:28 154.10 154.50 154.10 154.24 21.5K
08:30 154.10 154.21 154.10 154.21 6.3K
08:31 154.50 154.50 154.30 154.30 12.8K
08:32 154.28 154.67 154.10 154.67 332.0K
08:33 154.06 154.10 153.70 153.70 9.8K
08:34 153.77 153.77 153.45 153.45 8.9K
08:35 153.44 153.52 153.33 153.52 5.3K
08:36 153.42 153.48 153.42 153.48 3.3K
08:37 153.50 153.50 153.44 153.44 1.6K
08:38 153.57 153.57 153.57 153.57 5.0K
08:41 153.60 153.60 153.60 153.60 0.6K
08:42 153.70 153.70 153.70 153.70 5.6K
08:43 153.90 153.90 153.90 153.90 0.7K
08:45 153.90 153.92 153.90 153.92 11.1K
08:46 153.94 153.94 153.64 153.64 14.9K
08:47 153.59 153.59 153.40 153.40 16.4K
08:48 153.48 153.48 153.48 153.48 0.0K
08:49 153.41 153.41 153.41 153.41 1.2K
08:50 153.50 153.50 153.41 153.41 1.0K
08:51 153.41 153.41 153.41 153.41 2.2K
08:52 153.50 153.50 153.20 153.20 0.0K
08:53 153.50 153.50 153.41 153.44 6.6K
08:54 153.41 153.41 153.41 153.41 0.2K
08:55 153.50 154.04 153.50 154.04 11.8K
08:57 154.04 154.04 154.04 154.04 1.3K
08:58 154.08 154.08 154.08 154.08 3.0K
08:59 154.20 154.24 154.20 154.24 5.6K
09:00 154.30 154.30 154.30 154.30 0.1K
09:01 154.30 154.30 154.30 154.30 0.6K
09:02 154.30 154.50 154.30 154.50 7.5K
09:03 154.50 154.50 154.50 154.50 1.2K
09:05 154.60 154.60 154.60 154.60 1.2K
09:07 154.86 154.86 154.86 154.86 1.5K
09:08 154.60 154.60 154.50 154.50 4.5K
09:09 154.40 154.40 154.30 154.30 4.0K
09:11 154.49 154.50 154.49 154.50 6.6K
09:13 154.30 154.30 154.30 154.30 1.3K
09:14 154.39 154.39 154.34 154.34 0.3K
09:15 154.33 154.33 154.20 154.20 3.0K
09:16 154.33 154.33 154.33 154.33 1.9K
09:17 154.40 154.40 154.40 154.40 4.3K
09:20 154.44 154.50 154.44 154.50 0.9K
09:22 154.30 154.40 154.30 154.30 6.7K
09:23 154.33 154.33 154.33 154.33 1.6K
09:24 154.40 154.40 154.40 154.40 1.4K
09:25 154.44 154.44 154.44 154.44 1.5K
09:26 154.30 154.43 154.30 154.43 2.9K
09:27 154.50 154.50 154.50 154.50 0.6K
09:28 154.56 154.60 154.56 154.60 4.5K
09:29 154.40 154.50 154.40 154.50 1.1K
09:30 154.50 154.50 154.50 154.50 2.1K
09:31 154.40 154.40 154.40 154.40 3.8K
09:32 154.50 154.50 154.50 154.50 1.8K
09:33 154.56 154.80 154.56 154.70 11.7K
09:34 154.89 154.89 154.89 154.89 2.2K
09:35 154.80 154.80 154.80 154.80 1.6K
09:37 154.40 154.50 154.40 154.46 4.2K
09:38 154.50 154.70 154.50 154.70 1.3K
09:40 154.40 154.40 154.40 154.40 0.0K
09:41 154.64 154.64 154.64 154.64 5.0K
09:42 154.70 154.70 154.70 154.70 0.0K
09:43 154.50 154.50 154.50 154.50 0.2K
09:44 154.70 154.70 154.70 154.70 0.0K
09:45 154.60 154.60 154.54 154.54 9.2K
09:48 154.61 154.70 154.61 154.70 1.3K
09:49 154.40 154.40 154.30 154.30 4.6K
09:51 154.60 154.80 154.60 154.80 11.5K
09:54 154.69 154.69 154.69 154.69 1.6K
09:55 154.69 154.80 154.69 154.80 2.5K
09:56 154.60 154.60 154.40 154.40 6.3K
09:57 154.50 154.50 154.40 154.40 9.6K
09:58 154.60 154.60 154.60 154.60 0.0K
10:01 154.30 154.51 154.30 154.51 3.2K
10:03 154.50 154.60 154.50 154.60 0.8K
10:05 154.53 154.53 154.44 154.44 18.5K
10:08 154.41 154.41 154.41 154.41 10.0K
10:09 154.44 155.00 154.44 154.70 19.8K
10:11 154.79 154.79 154.79 154.79 1.5K
10:12 154.75 154.80 154.60 154.60 275.2K
10:14 154.80 155.30 154.69 154.69 14.0K
10:15 155.30 155.30 155.30 155.30 4.6K
10:16 155.10 155.10 155.00 155.00 0.0K
10:17 155.10 155.10 155.10 155.10 0.0K
10:18 155.16 155.17 155.10 155.10 0.0K
10:21 155.08 155.08 155.08 155.08 0.0K
10:22 155.08 155.08 155.08 155.08 0.0K
10:25 155.30 155.60 155.30 155.60 0.0K
10:26 155.50 155.50 155.50 155.50 0.0K
10:28 155.65 155.65 155.65 155.65 0.0K
10:31 155.50 155.50 155.50 155.50 0.0K
10:32 155.68 155.80 155.68 155.80 0.0K
10:33 155.85 155.90 155.85 155.90 0.0K
10:35 155.98 155.98 155.98 155.98 0.0K
10:37 155.94 155.94 155.94 155.94 0.0K
10:38 156.10 156.10 156.10 156.10 0.0K
10:39 155.80 155.80 155.70 155.80 0.0K
10:40 155.60 155.60 155.60 155.60 0.0K
10:41 155.72 155.72 155.72 155.72 0.0K
10:44 155.72 155.72 155.72 155.72 0.0K
10:45 155.70 155.70 155.70 155.70 0.0K
10:46 155.80 155.86 155.80 155.86 0.0K
10:47 156.00 156.00 156.00 156.00 0.0K
10:49 156.10 156.10 156.10 156.10 0.0K
10:53 156.00 156.00 156.00 156.00 0.0K
10:54 156.19 156.19 155.90 156.08 0.0K
10:56 156.09 156.09 156.09 156.09 0.0K
10:57 156.19 156.20 156.19 156.20 0.0K
10:58 156.11 156.18 156.11 156.18 0.0K
11:00 156.10 156.30 156.10 156.30 0.0K
11:01 156.30 156.60 156.30 156.40 0.0K
11:02 156.40 156.40 156.20 156.20 0.0K
11:03 156.20 156.20 156.10 156.20 0.0K
11:04 156.10 156.10 156.10 156.10 0.0K
11:07 156.30 156.30 156.30 156.30 0.0K
11:09 156.00 156.00 156.00 156.00 0.0K
11:10 156.10 156.10 156.10 156.10 0.0K
11:11 156.20 156.20 156.20 156.20 0.0K
11:12 156.02 156.02 156.00 156.00 0.0K
11:13 156.00 156.00 156.00 156.00 0.0K
11:14 156.02 156.02 156.02 156.02 0.0K
11:15 156.10 156.19 156.02 156.19 0.0K
11:16 156.10 156.10 156.10 156.10 0.0K
11:18 156.08 156.08 156.08 156.08 0.0K
11:20 156.10 156.10 155.90 155.90 0.0K
11:21 155.50 155.80 155.50 155.80 0.0K
11:23 155.82 156.00 155.82 156.00 0.0K
11:24 156.10 156.10 156.10 156.10 0.0K
11:27 156.12 156.12 156.12 156.12 0.0K
11:28 156.12 156.12 156.12 156.12 0.0K
11:29 156.30 156.30 156.30 156.30 0.0K
11:30 156.10 156.10 156.10 156.10 0.0K
11:32 156.18 156.30 156.18 156.30 0.0K
11:33 156.20 156.20 156.18 156.18 0.0K
11:34 156.18 156.18 156.18 156.18 0.0K
11:35 156.30 156.30 156.30 156.30 0.0K
11:36 156.10 156.10 156.00 156.00 0.0K
11:37 156.10 156.10 156.10 156.10 0.0K
11:40 156.11 156.11 156.11 156.11 0.0K
11:44 156.22 156.22 156.22 156.22 0.0K
11:47 156.30 156.30 156.30 156.30 0.0K
11:52 156.20 156.20 156.20 156.20 0.0K
11:53 156.10 156.10 156.10 156.10 0.0K
11:55 156.30 156.30 156.10 156.10 0.0K
11:57 156.10 156.10 156.00 156.00 0.0K
11:58 156.30 156.30 156.30 156.30 0.0K
12:05 156.18 156.18 156.18 156.18 0.0K
12:07 156.00 156.00 156.00 156.00 4.8K
12:08 156.02 156.33 156.02 156.33 105.1K
12:09 156.10 156.30 156.10 156.30 14.5K
12:10 156.20 156.20 156.20 156.20 0.0K
12:13 156.40 156.40 156.40 156.40 3.3K
12:15 156.60 156.60 156.60 156.60 0.0K
12:17 156.40 156.40 156.40 156.40 4.3K
12:25 156.70 156.80 156.70 156.80 1.6K
12:26 157.00 157.00 157.00 157.00 7.2K
12:27 157.08 157.08 157.08 157.08 0.5K
12:31 157.20 157.20 157.19 157.19 6.7K
12:33 157.10 157.10 157.10 157.10 4.7K
12:36 157.40 157.40 157.40 157.40 3.2K
12:37 157.60 157.60 157.48 157.48 1.9K
12:38 157.48 157.48 157.48 157.48 6.4K
12:40 157.44 157.60 157.44 157.60 3.8K
12:41 157.53 157.53 157.53 157.53 19.0K
12:44 157.60 157.60 157.60 157.60 0.0K
12:46 157.44 157.44 157.44 157.44 1.3K
12:49 157.60 157.62 157.50 157.60 8.5K
12:51 157.62 157.62 157.62 157.62 0.1K
12:53 157.50 157.50 157.30 157.40 12.5K
12:55 157.50 157.50 157.50 157.50 0.0K
12:56 157.50 157.50 157.50 157.50 0.0K
12:59 157.50 157.60 157.50 157.60 1.3K
13:00 157.52 157.52 157.52 157.52 0.4K
13:02 157.49 157.49 157.49 157.49 1.6K
13:03 157.48 157.48 157.48 157.48 0.1K
13:04 157.50 157.50 157.50 157.50 2.8K
13:05 157.70 157.70 157.70 157.70 0.0K
13:08 157.70 157.70 157.70 157.70 0.6K
13:11 157.98 157.98 157.98 157.98 0.1K
13:14 158.10 158.10 158.10 158.10 0.0K
13:15 158.02 158.02 157.98 157.98 1.5K
13:16 158.02 158.02 157.70 157.70 26.4K
13:19 157.80 157.80 157.80 157.80 0.3K
13:22 157.85 157.85 157.85 157.85 5.5K
13:23 157.90 157.90 157.90 157.90 0.0K
13:25 158.00 158.01 158.00 158.01 5.3K
13:26 158.01 158.01 158.01 158.01 0.5K
13:28 158.02 158.02 158.02 158.02 6.3K
13:30 158.02 158.02 158.02 158.02 1.6K
13:31 157.90 157.90 157.90 157.90 0.5K
13:32 158.02 158.02 158.02 158.02 1.2K
13:34 158.02 158.02 158.02 158.02 0.3K
13:35 158.02 158.02 158.02 158.02 0.3K
13:36 158.02 158.02 158.02 158.02 3.6K
13:39 158.00 158.02 157.90 157.90 2.4K
13:40 158.02 158.02 157.90 157.90 1.0K
13:42 158.00 158.02 157.75 157.75 18.4K
13:44 158.00 158.00 157.90 157.90 17.6K
13:47 158.00 158.00 158.00 158.00 0.0K
13:48 157.92 157.92 157.92 157.92 2.5K
13:51 158.00 158.00 158.00 158.00 1.4K
13:53 158.02 158.02 158.02 158.02 2.0K
13:54 157.98 157.98 157.98 157.98 0.1K
13:56 157.70 157.72 157.70 157.72 8.7K
13:57 157.72 157.72 157.72 157.72 3.2K
13:58 157.60 157.60 157.60 157.60 4.3K
13:59 157.70 157.70 157.70 157.70 3.3K
14:02 157.80 157.90 157.80 157.90 3.2K
14:04 157.90 157.90 157.90 157.90 0.1K
14:06 157.70 157.70 157.68 157.68 4.9K
14:08 157.70 157.70 157.70 157.70 0.0K
14:09 157.62 157.62 157.62 157.62 3.2K
14:14 157.60 157.60 157.60 157.60 0.1K
14:17 157.50 157.50 157.50 157.50 3.4K
14:18 157.60 157.60 157.60 157.60 0.1K
14:19 157.52 157.52 157.52 157.52 6.2K
14:20 157.50 157.62 157.50 157.60 8.3K
14:23 157.70 157.70 157.70 157.70 0.7K
14:24 157.70 157.70 157.70 157.70 0.2K
14:27 157.90 157.90 157.90 157.90 0.1K
14:29 157.80 157.80 157.80 157.80 0.9K
14:30 157.70 157.80 157.60 157.60 14.3K
14:31 157.58 157.58 157.58 157.58 2.2K
14:32 157.70 157.80 157.70 157.70 7.7K
14:34 157.70 157.70 157.70 157.70 43.0K
14:35 157.80 157.80 157.70 157.70 6.4K
14:36 157.70 157.72 157.70 157.72 4.5K
14:37 157.90 157.90 157.90 157.90 2.2K
14:38 157.90 157.90 157.90 157.90 0.0K
14:39 157.90 157.90 157.90 157.90 0.0K
14:41 157.82 157.82 157.82 157.82 0.1K
14:42 157.70 158.00 157.70 158.00 6.2K
14:43 158.00 158.00 157.80 157.80 0.0K
14:45 158.00 158.00 158.00 158.00 0.1K
14:47 157.92 157.92 157.92 157.92 1.3K
14:48 157.92 158.00 157.92 158.00 5.0K
14:50 157.80 157.80 157.80 157.80 3.1K
14:51 157.90 157.90 157.86 157.86 7.5K
14:52 157.90 157.90 157.90 157.90 0.2K
14:53 157.90 158.00 157.90 158.00 6.1K
14:54 157.80 157.80 157.80 157.80 1.5K
14:55 157.80 157.80 157.80 157.80 2.0K
14:56 157.79 157.79 157.79 157.79 0.0K
14:58 157.80 157.80 157.80 157.80 0.0K
15:03 157.72 157.80 157.72 157.80 32.0K
15:06 157.60 157.60 157.60 157.60 20.6K
15:08 157.66 157.66 157.60 157.60 3.5K
15:10 157.61 157.61 157.61 157.61 0.6K
15:14 157.70 157.70 157.70 157.70 0.0K
15:15 157.50 157.56 157.50 157.56 8.9K
15:16 157.60 157.60 157.60 157.60 6.1K
15:17 157.70 157.70 157.70 157.70 5.6K
15:18 157.55 157.55 157.37 157.37 51.1K
15:19 157.60 157.60 157.60 157.60 1.2K
15:20 157.70 157.70 157.70 157.70 0.0K
15:23 157.50 157.50 157.50 157.50 2.4K
15:24 157.48 157.48 157.48 157.48 1.6K
15:28 157.60 157.60 157.60 157.60 0.0K
15:30 157.60 157.60 157.40 157.40 9.8K
15:31 157.30 157.30 157.30 157.30 2.6K
15:33 157.30 157.40 157.30 157.30 9.8K
15:37 157.50 157.60 157.50 157.60 6.2K
15:38 157.70 157.70 157.70 157.70 0.0K
15:39 157.70 157.70 157.70 157.70 2.6K
15:40 157.81 157.82 157.81 157.82 1.3K
15:41 157.90 157.92 157.90 157.90 11.1K
15:42 157.90 157.90 157.90 157.90 15.3K
15:44 157.86 157.86 157.86 157.86 0.9K
15:45 157.86 157.86 157.86 157.86 3.2K
15:46 157.90 157.90 157.90 157.90 7.1K
15:48 157.80 157.80 157.70 157.70 3.3K
15:51 157.58 157.70 157.58 157.70 0.5K
15:53 157.50 157.50 157.50 157.50 10.5K
15:54 157.52 157.52 157.52 157.52 0.3K
15:55 157.46 157.50 157.40 157.50 2.6K
15:56 157.60 157.60 157.60 157.60 0.0K
15:57 157.60 157.60 157.60 157.60 2.5K
15:59 157.65 157.65 157.65 157.65 0.0K
16:00 157.70 157.70 157.70 157.70 4.2K
16:01 157.70 157.70 157.70 157.70 2.7K
16:03 157.60 157.60 157.60 157.60 0.1K
16:04 157.80 157.80 157.80 157.80 0.1K
16:06 157.90 157.90 157.70 157.70 14.0K
16:07 157.80 157.82 157.70 157.82 6.2K
16:09 157.90 157.90 157.90 157.90 2.4K
16:11 158.02 158.10 158.02 158.10 4.2K
16:13 158.20 158.20 158.20 158.20 0.0K
16:14 158.00 158.05 158.00 158.05 18.5K
16:17 158.10 158.32 158.10 158.30 7.0K
16:18 158.20 158.20 158.20 158.20 1.5K
16:19 158.40 158.40 158.30 158.30 0.7K
16:21 158.20 158.20 158.00 158.00 14.9K
16:22 158.06 158.06 158.06 158.06 3.4K
16:23 158.06 158.06 158.06 158.06 6.1K
16:25 158.10 158.12 158.00 158.08 20.7K
16:26 158.19 158.19 158.19 158.19 0.0K
16:27 158.20 158.20 158.12 158.12 0.7K
16:28 158.20 158.20 158.20 158.20 3.5K
16:29 158.20 158.20 158.00 158.00 1.3K
16:35 158.40 158.40 157.15 158.40 1,809.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available