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
08:00 165.90 165.90 165.69 165.79 2.9K
08:01 166.20 166.20 165.89 165.89 5.1K
08:02 166.50 167.30 166.50 167.17 9.3K
08:04 166.60 166.83 166.60 166.83 9.9K
08:05 166.50 166.50 166.36 166.36 3.4K
08:06 166.10 166.10 166.10 166.10 0.2K
08:09 166.60 166.60 166.60 166.60 0.2K
08:11 166.34 166.60 166.34 166.60 10.1K
08:12 166.23 166.23 166.23 166.23 1.2K
08:15 165.79 165.79 165.79 165.79 0.1K
08:16 165.98 166.10 165.70 165.80 23.1K
08:17 165.30 165.30 165.30 165.30 0.0K
08:19 165.50 165.50 165.50 165.50 1.0K
08:21 165.50 165.50 165.00 165.00 22.7K
08:24 165.00 165.00 165.00 165.00 35.1K
08:25 164.40 164.40 164.40 164.40 0.7K
08:26 164.54 164.66 164.54 164.66 3.5K
08:27 164.80 164.80 164.80 164.80 0.1K
08:28 164.70 164.70 164.70 164.70 0.6K
08:30 164.50 164.80 164.50 164.80 3.0K
08:31 164.80 164.80 164.80 164.80 39.5K
08:32 164.80 164.80 164.80 164.80 0.0K
08:33 164.70 164.70 164.70 164.70 0.0K
08:34 164.50 164.60 164.50 164.60 0.6K
08:35 164.40 164.40 164.40 164.40 0.0K
08:36 164.70 164.70 164.70 164.70 0.0K
08:37 164.67 164.67 164.67 164.67 1.5K
08:40 164.70 164.70 164.70 164.70 0.0K
08:41 164.70 164.70 164.70 164.70 0.0K
08:42 164.63 164.63 164.63 164.63 2.4K
08:43 164.63 164.63 164.63 164.63 0.1K
08:45 164.70 164.70 164.60 164.60 16.1K
08:47 164.80 164.90 164.80 164.90 1.5K
08:49 165.00 165.00 165.00 165.00 0.0K
08:51 164.90 165.00 164.90 165.00 6.1K
08:52 165.00 165.00 164.60 164.60 16.7K
08:53 164.79 164.79 164.60 164.60 0.2K
08:54 164.40 164.40 164.38 164.38 9.4K
08:55 164.30 164.30 164.30 164.30 13.1K
08:56 164.43 164.43 164.43 164.43 4.0K
08:58 164.60 164.60 164.60 164.60 0.0K
09:00 164.60 164.70 164.50 164.70 5.4K
09:02 164.70 164.80 164.70 164.80 101.9K
09:03 164.60 164.80 164.60 164.80 16.5K
09:04 164.90 164.90 164.90 164.90 0.0K
09:05 164.79 164.79 164.50 164.50 6.6K
09:06 164.60 164.70 164.60 164.70 2.1K
09:10 164.80 164.80 164.80 164.80 0.0K
09:11 164.80 164.80 164.80 164.80 0.0K
09:12 164.60 164.60 164.50 164.50 1.5K
09:15 164.40 164.40 164.40 164.40 0.5K
09:16 164.50 164.70 164.50 164.60 3.2K
09:17 164.80 164.80 164.80 164.80 0.8K
09:18 164.90 164.90 164.90 164.90 0.9K
09:19 164.90 165.00 164.90 165.00 0.1K
09:20 165.00 165.10 164.90 164.90 8.3K
09:21 165.10 165.10 165.10 165.10 0.0K
09:22 165.10 165.10 165.10 165.10 0.0K
09:24 165.10 165.10 164.70 164.70 5.9K
09:26 164.80 164.80 164.80 164.80 0.4K
09:27 164.90 165.00 164.90 164.92 6.8K
09:29 165.00 165.00 165.00 165.00 0.0K
09:30 165.00 165.00 164.80 164.80 4.9K
09:34 164.60 164.60 164.60 164.60 2.1K
09:35 164.70 164.70 164.70 164.70 1.4K
09:36 164.90 164.90 164.90 164.90 0.0K
09:37 164.90 164.90 164.90 164.90 0.0K
09:38 164.81 164.81 164.81 164.81 6.1K
09:39 164.90 165.00 164.90 165.00 2.2K
09:40 164.80 164.80 164.80 164.80 0.8K
09:41 164.90 164.90 164.90 164.90 3.7K
09:42 164.87 164.90 164.87 164.90 1.1K
09:43 164.90 164.90 164.90 164.90 3.3K
09:44 165.00 165.00 165.00 165.00 1.7K
09:46 165.10 165.10 165.10 165.10 0.0K
09:47 165.10 165.10 165.10 165.10 0.0K
09:48 165.10 165.10 165.10 165.10 0.0K
09:49 165.03 165.03 165.03 165.03 0.6K
09:51 164.90 164.90 164.90 164.90 0.0K
09:52 165.20 165.20 165.10 165.10 2.6K
09:53 165.20 165.20 165.20 165.20 4.0K
09:55 165.19 165.19 165.19 165.19 3.0K
09:56 165.00 165.00 165.00 165.00 2.5K
09:57 164.70 164.70 164.70 164.70 0.3K
09:59 165.05 165.05 164.90 165.00 35.5K
10:02 164.90 164.90 164.90 164.90 3.6K
10:03 164.84 164.84 164.84 164.84 10.4K
10:04 165.00 165.00 165.00 165.00 0.1K
10:06 164.89 164.89 164.89 164.89 2.4K
10:07 165.00 165.00 165.00 165.00 1.3K
10:08 165.10 165.10 165.10 165.10 1.0K
10:09 165.10 165.10 164.90 164.90 3.8K
10:10 164.80 164.80 164.79 164.79 1.6K
10:11 164.76 164.76 164.76 164.76 1.0K
10:12 164.76 164.76 164.76 164.76 0.4K
10:13 164.90 165.00 164.90 165.00 1.7K
10:14 164.95 164.95 164.95 164.95 3.1K
10:16 164.80 164.80 164.70 164.70 2.5K
10:17 164.80 164.80 164.80 164.80 0.6K
10:21 164.70 164.70 164.70 164.70 0.3K
10:22 164.70 164.70 164.70 164.70 0.0K
10:23 164.90 165.00 164.90 165.00 0.5K
10:24 164.90 164.90 164.90 164.90 1.8K
10:25 165.00 165.00 165.00 165.00 2.5K
10:26 164.99 165.00 164.99 165.00 1.0K
10:30 165.00 165.00 165.00 165.00 0.0K
10:33 164.90 164.90 164.90 164.90 0.5K
10:34 165.00 165.00 165.00 165.00 0.1K
10:35 165.00 165.00 164.70 164.70 7.6K
10:38 164.50 164.50 164.50 164.50 3.9K
10:40 164.70 164.70 164.70 164.70 0.0K
10:41 164.50 164.50 164.50 164.50 0.2K
10:42 164.30 164.30 164.20 164.20 44.5K
10:43 164.30 164.40 164.30 164.40 5.8K
10:45 164.50 164.50 164.50 164.50 1.9K
10:47 164.50 164.50 164.50 164.50 1.3K
10:48 164.60 164.70 164.60 164.63 5.9K
10:49 164.63 164.63 164.63 164.63 2.0K
10:51 164.70 164.70 164.70 164.70 1.9K
10:52 164.70 164.70 164.70 164.70 0.7K
10:53 164.80 164.80 164.80 164.80 0.7K
10:54 165.00 165.00 165.00 165.00 0.4K
10:55 165.10 165.10 165.10 165.10 0.1K
10:56 165.10 165.10 165.10 165.10 2.5K
10:57 164.90 164.90 164.90 164.90 0.6K
11:00 164.80 164.80 164.80 164.80 0.0K
11:03 164.93 164.93 164.93 164.93 2.0K
11:04 164.70 164.80 164.70 164.80 9.7K
11:05 164.80 164.80 164.80 164.80 1.9K
11:07 164.60 164.60 164.60 164.60 0.0K
11:17 164.80 165.20 164.80 165.20 17.8K
11:18 165.00 165.00 165.00 165.00 0.3K
11:19 165.10 165.10 165.00 165.00 4.5K
11:20 164.70 164.70 164.60 164.60 1.4K
11:23 164.70 164.90 164.70 164.90 1.4K
11:24 164.80 164.80 164.80 164.80 3.3K
11:27 165.00 165.00 165.00 165.00 0.3K
11:28 164.90 164.90 164.90 164.90 0.0K
11:30 164.80 164.80 164.80 164.80 3.0K
11:32 164.77 164.77 164.77 164.77 0.6K
11:33 164.90 164.90 164.90 164.90 0.0K
11:35 164.90 164.90 164.74 164.74 4.0K
11:36 164.90 164.90 164.90 164.90 0.0K
11:37 164.60 164.90 164.60 164.90 7.5K
11:39 164.40 164.50 164.40 164.50 2.2K
11:40 164.50 164.53 164.50 164.53 3.8K
11:42 164.80 164.80 164.80 164.80 1.1K
11:44 164.80 164.80 164.60 164.60 2.0K
11:45 164.60 164.60 164.60 164.60 3.3K
11:46 164.50 164.50 164.50 164.50 0.9K
11:50 164.70 164.70 164.70 164.70 0.1K
11:51 164.80 164.80 164.80 164.80 0.7K
11:52 164.80 165.00 164.70 164.70 4.7K
11:58 165.00 165.00 165.00 165.00 1.0K
11:59 165.10 165.10 165.00 165.00 0.7K
12:00 165.00 165.00 165.00 165.00 7.5K
12:02 165.10 165.10 165.10 165.10 3.2K
12:04 165.16 165.16 165.16 165.16 4.0K
12:05 165.20 165.20 165.20 165.20 0.6K
12:06 165.10 165.10 165.10 165.10 4.0K
12:08 165.11 165.11 165.11 165.11 0.6K
12:12 165.20 165.20 165.00 165.00 0.1K
12:14 165.00 165.00 165.00 165.00 0.6K
12:16 165.10 165.10 165.10 165.10 2.2K
12:17 164.90 164.90 164.90 164.90 3.1K
12:22 164.90 164.90 164.90 164.90 0.0K
12:24 164.90 164.90 164.90 164.90 0.0K
12:26 164.70 164.70 164.70 164.70 0.5K
12:28 164.90 164.93 164.90 164.93 3.5K
12:29 164.93 164.93 164.93 164.93 1.0K
12:36 164.70 164.70 164.60 164.60 7.6K
12:37 164.62 164.63 164.62 164.63 5.8K
12:40 164.50 164.60 164.50 164.60 6.0K
12:41 164.70 164.70 164.70 164.70 2.3K
12:42 164.80 164.80 164.80 164.80 0.0K
12:46 164.70 164.70 164.70 164.70 0.0K
12:51 164.60 164.60 164.60 164.60 5.0K
12:52 164.50 164.60 164.40 164.40 3.0K
12:54 164.60 164.60 164.60 164.60 1.9K
12:55 164.70 164.70 164.70 164.70 0.0K
12:57 164.60 164.60 164.60 164.60 1.7K
13:00 164.70 164.70 164.70 164.70 0.0K
13:03 164.70 164.80 164.70 164.80 1.6K
13:05 164.80 164.80 164.80 164.80 0.4K
13:06 164.80 164.80 164.80 164.80 0.7K
13:09 164.90 164.90 164.90 164.90 0.8K
13:12 164.80 164.90 164.80 164.90 1.8K
13:14 164.80 164.80 164.80 164.80 10.0K
13:18 164.90 164.93 164.90 164.93 0.9K
13:19 165.00 165.00 165.00 165.00 2.1K
13:23 165.00 165.00 164.70 164.80 19.2K
13:25 164.90 164.90 164.90 164.90 1.2K
13:26 165.10 165.10 165.10 165.10 0.2K
13:33 165.00 165.00 165.00 165.00 0.6K
13:34 165.00 165.00 165.00 165.00 10.0K
13:35 165.00 165.00 165.00 165.00 4.3K
13:36 165.10 165.10 165.10 165.10 0.1K
13:39 165.20 165.20 165.20 165.20 0.0K
13:40 165.20 165.20 165.20 165.20 0.0K
13:41 165.20 165.20 165.20 165.20 0.0K
13:42 165.20 165.20 165.20 165.20 1.2K
13:44 165.20 165.20 165.20 165.20 0.4K
13:46 165.20 165.20 165.20 165.20 0.0K
13:49 165.20 165.20 165.20 165.20 0.0K
13:54 165.20 165.20 165.20 165.20 0.0K
13:57 165.10 165.20 165.10 165.20 4.0K
13:59 165.30 165.30 165.30 165.30 0.0K
14:00 165.10 165.10 164.90 165.00 12.5K
14:02 165.20 165.20 165.20 165.20 1.0K
14:03 165.22 165.22 165.22 165.22 3.0K
14:04 165.10 165.10 165.10 165.10 2.2K
14:05 165.50 165.50 165.20 165.20 15.1K
14:06 165.30 165.30 165.30 165.30 0.7K
14:07 165.30 165.30 165.30 165.30 0.0K
14:10 165.10 165.10 165.00 165.00 4.9K
14:11 165.20 165.20 165.20 165.20 0.0K
14:12 165.20 165.20 165.20 165.20 0.2K
14:13 164.90 165.10 164.90 165.10 0.7K
14:14 165.13 165.13 165.13 165.13 3.0K
14:17 165.28 165.28 165.12 165.20 44.0K
14:18 165.10 165.30 165.10 165.30 0.8K
14:19 165.27 165.27 165.27 165.27 3.0K
14:21 165.23 165.23 165.23 165.23 3.0K
14:24 165.19 165.19 165.19 165.19 1.5K
14:25 165.23 165.23 165.23 165.23 1.5K
14:28 165.30 165.30 165.30 165.30 0.2K
14:29 165.40 165.40 165.40 165.40 0.0K
14:30 165.40 165.50 165.40 165.50 3.3K
14:32 165.33 165.33 165.33 165.33 0.6K
14:33 165.20 165.20 165.20 165.20 0.0K
14:34 165.40 165.49 165.39 165.39 1.7K
14:35 165.41 165.41 165.41 165.41 1.0K
14:36 165.50 165.50 165.50 165.50 0.9K
14:37 165.70 165.70 165.70 165.70 3.7K
14:38 165.70 165.70 165.70 165.70 0.1K
14:39 165.66 165.70 165.66 165.70 3.4K
14:40 165.80 165.80 165.60 165.60 2.7K
14:41 165.50 165.60 165.50 165.60 5.7K
14:42 165.70 165.70 165.70 165.70 0.0K
14:43 165.50 165.50 165.50 165.50 7.9K
14:49 165.50 165.50 165.50 165.50 1.0K
14:50 165.40 165.40 165.40 165.40 2.2K
14:55 165.40 165.40 165.40 165.40 0.2K
14:56 165.40 165.40 165.40 165.40 0.0K
14:58 165.35 165.35 165.35 165.35 6.0K
15:00 165.40 165.40 165.30 165.30 3.2K
15:01 165.40 165.40 165.40 165.40 1.2K
15:02 165.15 165.15 165.15 165.15 7.5K
15:06 165.20 165.20 165.20 165.20 0.8K
15:07 165.23 165.23 165.23 165.23 1.2K
15:08 165.23 165.23 165.23 165.23 1.2K
15:09 165.30 165.30 165.30 165.30 0.0K
15:10 165.20 165.20 165.20 165.20 2.9K
15:13 165.30 165.30 165.30 165.30 0.4K
15:16 165.00 165.00 165.00 165.00 3.0K
15:19 164.85 164.85 164.85 164.85 3.9K
15:20 165.00 165.00 165.00 165.00 0.0K
15:21 164.90 165.00 164.70 164.70 1.9K
15:24 164.70 164.80 164.70 164.80 1.5K
15:25 164.67 164.90 164.67 164.90 70.2K
15:27 164.80 164.90 164.80 164.90 7.3K
15:29 165.00 165.00 164.93 164.93 8.0K
15:30 164.80 164.80 164.80 164.80 0.1K
15:31 164.80 164.80 164.80 164.80 2.1K
15:34 164.83 164.83 164.83 164.83 1.8K
15:35 164.90 164.90 164.90 164.90 2.0K
15:36 165.00 165.00 165.00 165.00 0.8K
15:38 164.90 164.90 164.90 164.90 1.7K
15:40 164.80 164.80 164.80 164.80 0.2K
15:41 164.90 164.90 164.90 164.90 0.8K
15:42 165.00 165.00 164.90 164.90 5.0K
15:43 164.90 164.90 164.70 164.70 0.0K
15:47 164.90 164.90 164.90 164.90 3.5K
15:48 164.80 164.90 164.80 164.90 1.7K
15:49 164.90 164.90 164.90 164.90 0.7K
15:51 165.00 165.00 165.00 165.00 0.1K
15:54 164.80 165.00 164.80 164.90 3.4K
15:55 164.78 164.90 164.70 164.70 0.5K
15:56 164.90 164.90 164.70 164.80 2.5K
15:57 164.90 164.90 164.90 164.90 0.0K
15:58 164.90 164.90 164.90 164.90 0.0K
15:59 164.80 164.80 164.80 164.80 0.0K
16:00 164.80 164.80 164.73 164.80 0.2K
16:03 164.60 164.60 164.60 164.60 0.0K
16:04 164.80 164.80 164.80 164.80 0.2K
16:06 164.90 165.00 164.90 165.00 7.4K
16:09 165.00 165.10 165.00 165.10 12.6K
16:10 165.20 165.20 165.20 165.20 3.3K
16:13 165.10 165.10 165.00 165.00 16.8K
16:14 165.10 165.20 165.10 165.10 2.9K
16:15 165.20 165.20 165.10 165.10 1.4K
16:16 165.13 165.13 165.13 165.13 0.3K
16:17 165.10 165.10 165.00 165.00 1.0K
16:18 165.20 165.20 165.20 165.20 0.1K
16:19 165.16 165.20 165.16 165.20 4.7K
16:21 165.30 165.30 165.30 165.30 0.0K
16:22 165.30 165.30 165.20 165.20 22.6K
16:24 165.30 165.30 165.30 165.30 2.0K
16:25 165.25 165.26 165.20 165.20 14.1K
16:26 165.20 165.20 165.00 165.00 4.5K
16:27 165.02 165.02 165.02 165.02 0.7K
16:28 165.00 165.00 165.00 165.00 6.1K
16:29 165.10 165.10 165.05 165.10 13.0K
16:35 164.40 164.40 164.40 164.40 4,734.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available