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
08:00 162.20 164.89 162.20 164.89 46.9K
08:01 164.30 164.30 163.30 163.50 15.6K
08:02 163.10 163.60 162.30 162.58 10.4K
08:03 162.39 162.80 162.39 162.80 2.8K
08:04 162.68 163.00 162.40 162.85 58.4K
08:05 163.10 163.10 162.50 162.50 3.5K
08:06 162.32 162.32 162.32 162.32 1.3K
08:07 162.32 162.32 162.32 162.32 0.6K
08:10 162.50 162.50 162.50 162.50 2.8K
08:11 162.62 162.62 162.62 162.62 0.8K
08:13 163.30 163.30 163.20 163.20 1.7K
08:14 163.60 163.60 163.60 163.60 2.8K
08:15 163.20 163.20 163.20 163.20 2.5K
08:16 163.40 163.40 163.40 163.40 2.5K
08:17 163.23 163.23 163.10 163.20 2.7K
08:18 163.30 163.30 163.30 163.30 1.0K
08:19 163.50 163.70 163.50 163.70 7.2K
08:20 163.60 163.60 163.60 163.60 5.0K
08:21 163.60 163.60 163.60 163.60 0.3K
08:22 163.70 163.70 163.60 163.64 1.9K
08:24 163.64 163.64 163.64 163.64 0.0K
08:25 163.80 163.80 163.80 163.80 0.0K
08:26 163.74 163.74 163.74 163.74 6.1K
08:28 163.70 163.70 163.70 163.70 2.8K
08:29 163.80 163.80 163.70 163.80 6.7K
08:31 163.73 163.73 163.73 163.73 0.9K
08:32 163.60 163.60 163.60 163.60 0.7K
08:33 163.80 163.80 163.80 163.80 0.1K
08:35 163.70 163.70 163.70 163.70 0.0K
08:36 163.56 163.56 163.56 163.56 0.5K
08:37 163.70 163.70 163.70 163.70 0.0K
08:38 163.56 163.56 163.50 163.50 4.9K
08:39 163.60 163.70 163.60 163.70 3.9K
08:40 163.70 163.70 163.40 163.50 7.1K
08:42 163.70 163.70 163.70 163.70 0.1K
08:43 163.60 163.60 163.60 163.60 0.0K
08:45 163.44 163.44 163.44 163.44 2.0K
08:47 163.50 163.50 163.50 163.50 1.0K
08:48 163.50 163.60 163.44 163.60 8.6K
08:49 163.50 163.50 163.50 163.50 15.1K
08:52 163.60 163.60 163.60 163.60 0.7K
08:54 163.60 163.60 163.50 163.50 0.6K
08:55 163.60 163.60 163.60 163.60 0.1K
08:56 163.30 163.40 163.00 163.00 18.3K
08:57 163.30 163.30 163.30 163.30 0.0K
08:58 163.30 163.40 163.20 163.30 6.6K
08:59 163.30 163.40 163.30 163.34 5.3K
09:01 163.30 163.30 163.30 163.30 0.2K
09:02 163.40 163.40 163.40 163.40 0.0K
09:03 163.40 163.40 163.40 163.40 0.3K
09:06 163.10 163.30 163.10 163.10 7.8K
09:07 163.14 163.24 163.13 163.13 16.6K
09:10 163.20 163.33 163.20 163.33 1.1K
09:11 163.33 163.40 163.20 163.40 2.5K
09:13 163.33 163.33 163.10 163.13 7.5K
09:14 163.00 163.00 163.00 163.00 0.6K
09:15 163.20 163.30 163.20 163.30 8.1K
09:17 163.30 163.30 163.30 163.30 0.1K
09:19 163.10 163.10 163.10 163.10 0.1K
09:21 163.13 163.26 163.10 163.26 5.3K
09:24 163.26 163.26 163.26 163.26 2.0K
09:25 163.40 163.40 163.40 163.40 0.0K
09:27 163.40 163.40 163.29 163.29 6.1K
09:30 163.50 163.50 163.50 163.50 0.0K
09:32 163.33 163.50 163.33 163.50 4.2K
09:34 163.50 163.55 163.50 163.55 0.3K
09:35 163.73 163.80 163.73 163.80 1.2K
09:36 163.80 163.80 163.80 163.80 2.9K
09:40 163.70 163.90 163.70 163.90 0.0K
09:41 163.90 163.90 163.90 163.90 0.0K
09:42 163.83 163.83 163.83 163.83 2.0K
09:46 163.83 163.83 163.83 163.83 0.9K
09:47 163.83 163.83 163.83 163.83 0.5K
09:49 163.70 163.70 163.70 163.70 1.3K
09:50 163.70 163.70 163.60 163.70 4.8K
09:53 163.64 163.70 163.64 163.70 4.7K
09:54 163.80 163.80 163.74 163.74 2.4K
09:55 163.74 163.80 163.74 163.80 6.5K
09:56 163.88 163.88 163.88 163.88 1.5K
09:57 163.90 163.90 163.90 163.90 0.2K
09:58 164.00 164.10 164.00 164.10 6.3K
09:59 164.13 164.13 164.13 164.13 0.5K
10:01 164.20 164.20 164.20 164.20 10.5K
10:03 164.20 164.40 164.20 164.40 4.1K
10:04 164.52 164.80 164.50 164.50 37.5K
10:05 164.70 164.70 164.60 164.60 1.0K
10:06 164.70 164.70 164.70 164.70 0.0K
10:08 164.40 164.40 164.40 164.40 1.0K
10:09 164.60 164.60 164.60 164.60 3.0K
10:10 164.70 164.70 164.70 164.70 0.0K
10:11 164.59 164.59 164.59 164.59 0.9K
10:12 164.70 164.70 164.40 164.40 2.7K
10:14 164.43 164.50 164.40 164.40 8.9K
10:15 164.50 164.60 164.50 164.60 1.7K
10:16 164.61 164.61 164.61 164.61 1.6K
10:17 164.63 164.63 164.40 164.40 4.4K
10:22 164.50 164.50 164.50 164.50 0.2K
10:23 164.37 164.43 164.37 164.43 1.6K
10:25 164.43 164.43 164.43 164.43 1.0K
10:26 164.50 164.50 164.50 164.50 10.8K
10:27 164.53 164.53 164.53 164.53 0.6K
10:28 164.40 164.40 164.40 164.40 0.0K
10:32 164.50 164.50 164.50 164.50 4.4K
10:33 164.50 164.50 164.50 164.50 3.4K
10:34 164.50 164.50 164.50 164.50 4.0K
10:35 164.50 164.56 164.50 164.56 9.7K
10:41 164.60 164.60 164.44 164.44 11.8K
10:43 164.20 164.20 164.05 164.20 11.8K
10:45 164.30 164.30 164.30 164.30 0.0K
10:47 164.20 164.20 164.20 164.20 0.5K
10:49 164.29 164.29 164.29 164.29 0.0K
10:51 164.30 164.30 164.30 164.30 0.0K
10:52 164.20 164.20 164.20 164.20 6.0K
10:53 164.30 164.30 164.23 164.23 3.0K
10:54 164.14 164.30 164.14 164.30 0.6K
10:55 164.27 164.27 164.27 164.27 3.0K
10:56 164.20 164.20 164.10 164.10 5.8K
10:57 164.20 164.20 164.20 164.20 0.0K
10:58 164.14 164.14 164.14 164.14 7.9K
11:00 164.20 164.20 164.20 164.20 0.0K
11:03 164.10 164.10 164.10 164.10 0.1K
11:05 164.03 164.03 164.03 164.03 1.8K
11:06 164.06 164.10 164.06 164.10 12.1K
11:07 164.10 164.10 164.10 164.10 0.2K
11:09 164.03 164.03 164.03 164.03 1.1K
11:11 164.03 164.20 164.03 164.20 14.3K
11:12 164.10 164.10 164.10 164.10 0.0K
11:17 164.24 164.24 164.24 164.24 2.6K
11:18 164.40 164.40 164.40 164.40 2.7K
11:20 164.33 164.33 164.33 164.33 1.5K
11:21 164.20 164.40 164.20 164.40 3.6K
11:22 164.44 164.44 164.44 164.44 5.0K
11:24 164.50 164.60 164.30 164.30 9.4K
11:25 164.30 164.30 164.30 164.30 0.9K
11:27 164.40 164.40 164.40 164.40 0.0K
11:28 164.35 164.35 164.35 164.35 3.0K
11:30 164.30 164.30 164.20 164.20 0.8K
11:32 164.33 164.33 164.33 164.33 0.6K
11:33 164.65 164.65 164.50 164.50 81.6K
11:34 164.70 164.70 164.70 164.70 1.3K
11:37 164.80 164.80 164.76 164.77 12.4K
11:38 164.80 164.90 164.80 164.90 4.8K
11:40 165.10 165.10 165.06 165.06 11.6K
11:41 165.03 165.03 164.80 164.80 6.1K
11:42 165.00 165.00 165.00 165.00 0.0K
11:45 164.90 164.90 164.90 164.90 0.0K
11:47 164.90 164.90 164.90 164.90 0.2K
11:48 164.90 165.04 164.90 165.04 9.9K
11:49 165.10 165.10 165.10 165.10 0.1K
11:50 165.10 165.10 165.10 165.10 0.1K
11:51 164.90 164.90 164.90 164.90 1.1K
11:52 164.98 165.23 164.80 165.23 31.6K
11:55 165.10 165.10 165.00 165.10 6.9K
11:57 165.14 165.14 165.14 165.14 6.1K
11:59 165.20 165.20 165.20 165.20 0.0K
12:00 165.08 165.20 165.08 165.10 158.7K
12:01 165.40 165.48 165.40 165.48 9.8K
12:02 165.30 165.63 165.30 165.63 11.8K
12:03 165.65 165.65 165.60 165.60 15.5K
12:04 165.70 165.70 165.70 165.70 1.2K
12:05 165.70 165.80 165.60 165.70 22.4K
12:06 165.80 165.90 165.80 165.85 9.1K
12:07 165.85 165.85 165.80 165.80 7.3K
12:08 165.70 165.80 165.70 165.80 0.9K
12:10 165.60 165.87 165.40 165.53 5.9K
12:11 165.53 165.53 165.53 165.53 0.3K
12:14 165.60 165.60 165.60 165.60 5.0K
12:15 165.65 165.65 165.65 165.65 0.2K
12:16 165.50 165.90 165.50 165.90 0.9K
12:17 165.80 165.90 165.80 165.90 1.1K
12:18 165.95 165.95 165.95 165.95 3.0K
12:19 165.60 165.60 165.50 165.50 5.1K
12:20 165.20 165.20 165.20 165.20 0.9K
12:21 165.50 165.50 165.40 165.50 20.3K
12:22 165.60 165.60 165.50 165.50 21.1K
12:23 165.55 165.70 165.50 165.50 2.8K
12:25 165.55 165.55 165.55 165.55 1.3K
12:26 165.60 165.80 165.60 165.80 19.1K
12:27 165.80 165.80 165.80 165.80 7.4K
12:28 165.83 165.83 165.83 165.83 0.5K
12:29 165.90 166.00 165.90 165.90 3.7K
12:30 165.90 165.90 165.70 165.70 5.1K
12:31 165.70 165.70 165.70 165.70 0.4K
12:34 165.90 165.90 165.90 165.90 0.0K
12:35 165.90 165.93 165.90 165.93 2.0K
12:37 166.10 166.10 166.00 166.00 34.5K
12:40 166.13 166.13 166.13 166.13 0.0K
12:41 166.20 166.20 166.10 166.10 15.3K
12:42 166.13 166.13 166.13 166.13 0.2K
12:44 166.20 166.20 166.13 166.20 12.2K
12:45 166.13 166.20 166.00 166.20 19.6K
12:46 166.00 166.00 166.00 166.00 0.2K
12:47 166.00 166.00 166.00 166.00 1.5K
12:48 165.80 165.80 165.80 165.80 0.3K
12:49 165.90 165.90 165.80 165.80 6.1K
12:50 165.70 165.70 165.60 165.60 1.5K
12:51 165.60 165.70 165.60 165.70 2.1K
12:52 165.90 165.90 165.70 165.70 6.2K
12:53 165.85 165.85 165.83 165.83 3.6K
12:54 165.70 165.70 165.70 165.70 0.7K
12:55 165.80 165.80 165.80 165.80 0.0K
12:56 165.70 165.70 165.70 165.70 0.8K
12:59 165.60 165.80 165.60 165.80 2.8K
13:00 165.80 165.80 165.80 165.80 0.0K
13:01 165.80 165.80 165.80 165.80 1.9K
13:03 165.80 166.00 165.80 165.90 0.6K
13:04 165.80 165.80 165.70 165.70 2.7K
13:06 165.90 165.90 165.90 165.90 1.5K
13:07 165.90 166.10 165.90 166.10 1.8K
13:08 165.90 166.03 165.90 166.03 0.6K
13:09 166.10 166.10 166.00 166.00 11.0K
13:11 166.03 166.03 166.03 166.03 0.6K
13:12 166.03 166.03 166.03 166.03 1.2K
13:13 166.10 166.10 166.10 166.10 0.1K
13:15 166.30 166.30 166.30 166.30 0.1K
13:16 166.20 166.20 166.20 166.20 0.9K
13:21 166.23 166.23 166.23 166.23 0.6K
13:23 166.30 166.40 166.30 166.40 0.9K
13:24 166.50 166.50 166.50 166.50 0.0K
13:25 166.30 166.60 166.30 166.60 6.7K
13:26 166.53 166.60 166.53 166.60 6.0K
13:27 166.60 166.60 166.60 166.60 0.2K
13:28 166.53 166.53 166.53 166.53 2.4K
13:29 166.50 166.50 166.50 166.50 0.4K
13:30 166.60 166.60 166.60 166.60 1.1K
13:31 166.53 166.53 166.53 166.53 1.0K
13:32 166.60 166.60 166.60 166.60 3.4K
13:33 166.70 166.70 166.70 166.70 1.1K
13:34 166.60 166.60 166.50 166.50 10.2K
13:35 166.70 166.70 166.70 166.70 0.0K
13:36 166.40 166.40 166.40 166.40 1.2K
13:37 166.40 166.40 166.40 166.40 2.3K
13:40 166.41 166.41 166.41 166.41 0.2K
13:41 166.40 166.50 166.40 166.50 2.0K
13:42 166.60 166.60 166.53 166.57 0.2K
13:43 166.50 166.60 166.47 166.47 8.5K
13:44 166.50 166.60 166.50 166.60 0.9K
13:45 166.70 166.70 166.60 166.60 1.2K
13:46 166.60 166.60 166.60 166.60 0.8K
13:47 166.70 166.70 166.70 166.70 0.0K
13:48 166.70 166.80 166.70 166.70 4.6K
13:50 166.80 166.80 166.80 166.80 2.9K
13:51 166.60 166.60 166.60 166.60 2.3K
13:52 166.70 166.80 166.65 166.65 0.8K
13:53 166.80 166.80 166.70 166.70 0.8K
13:55 166.60 166.60 166.50 166.50 2.6K
13:56 166.50 166.50 166.50 166.50 8.8K
13:58 166.60 166.60 166.60 166.60 1.1K
13:59 166.80 166.80 166.80 166.80 0.4K
14:00 166.80 166.80 166.60 166.60 1.0K
14:01 166.61 166.63 166.61 166.63 4.5K
14:02 166.70 166.70 166.70 166.70 0.0K
14:04 166.60 166.70 166.60 166.70 9.2K
14:05 166.70 166.80 166.60 166.80 14.1K
14:06 166.73 166.73 166.73 166.73 2.4K
14:07 166.80 166.80 166.50 166.50 5.8K
14:10 166.56 166.56 166.50 166.50 0.2K
14:11 166.50 166.53 166.50 166.53 11.4K
14:13 166.30 166.30 166.20 166.20 16.9K
14:14 166.40 166.40 166.40 166.40 0.0K
14:15 166.50 166.50 166.50 166.50 1.6K
14:18 166.40 166.40 166.40 166.40 11.9K
14:20 166.30 166.30 166.10 166.10 6.6K
14:23 166.10 166.10 166.10 166.10 0.5K
14:25 166.10 166.10 166.10 166.10 0.6K
14:26 166.29 166.30 166.29 166.30 6.9K
14:27 166.00 166.10 166.00 166.00 47.0K
14:28 166.10 166.10 166.10 166.10 0.0K
14:30 166.00 166.10 166.00 166.10 19.2K
14:31 166.07 166.20 166.07 166.10 2.2K
14:32 166.20 166.20 166.20 166.20 0.0K
14:34 166.20 166.20 166.20 166.20 0.3K
14:35 166.13 166.20 166.00 166.20 7.6K
14:37 166.20 166.20 166.20 166.20 30.0K
14:39 166.20 166.20 166.10 166.10 15.1K
14:40 166.00 166.00 166.00 166.00 6.4K
14:42 166.10 166.10 165.70 165.80 151.7K
14:43 165.80 165.90 165.80 165.90 16.2K
14:45 165.90 165.90 165.70 165.70 5.8K
14:46 165.74 165.74 165.74 165.74 5.6K
14:47 165.70 165.70 165.70 165.70 2.1K
14:49 165.70 165.70 165.60 165.60 4.4K
14:50 165.68 165.80 165.68 165.80 3.3K
14:51 165.80 165.80 165.80 165.80 0.0K
14:59 165.70 165.70 165.70 165.70 1.5K
15:00 165.80 165.80 165.50 165.50 50.9K
15:01 165.50 165.60 165.50 165.60 6.0K
15:04 165.60 165.60 165.60 165.60 0.0K
15:05 165.80 165.80 165.80 165.80 0.1K
15:07 165.78 165.80 165.78 165.80 4.2K
15:08 165.80 165.80 165.80 165.80 4.5K
15:09 165.80 166.00 165.80 165.88 8.3K
15:10 165.92 166.00 165.90 165.90 40.4K
15:11 165.80 166.00 165.80 165.98 275.8K
15:12 165.90 165.90 165.90 165.90 7.2K
15:14 165.78 165.90 165.78 165.78 6.0K
15:16 165.70 165.70 165.64 165.64 3.0K
15:17 165.73 165.73 165.73 165.73 0.9K
15:18 165.80 165.80 165.80 165.80 3.0K
15:20 165.85 165.85 165.85 165.85 0.1K
15:21 165.90 165.90 165.90 165.90 0.8K
15:22 165.90 166.00 165.90 166.00 3.5K
15:23 166.00 166.00 166.00 166.00 0.6K
15:24 166.10 166.10 166.10 166.10 0.8K
15:25 166.10 166.10 166.10 166.10 0.0K
15:26 166.10 166.10 166.00 166.00 2.1K
15:27 166.08 166.08 166.08 166.08 9.0K
15:28 166.10 166.10 166.00 166.00 11.1K
15:29 166.10 166.10 166.10 166.10 1.0K
15:30 166.00 166.00 165.80 165.80 2.1K
15:31 165.90 165.90 165.83 165.90 2.0K
15:34 165.90 165.98 165.90 165.98 90.8K
15:35 166.00 166.00 165.90 166.00 21.5K
15:36 166.00 166.10 166.00 166.10 5.1K
15:37 166.20 166.20 166.20 166.20 0.0K
15:38 166.12 166.12 166.12 166.12 0.5K
15:39 166.20 166.30 166.20 166.20 3.0K
15:40 166.10 166.10 166.10 166.10 7.8K
15:41 166.10 166.10 166.10 166.10 11.7K
15:43 166.06 166.10 166.06 166.10 5.3K
15:45 166.05 166.05 166.05 166.05 1.3K
15:46 166.10 166.10 166.00 166.00 30.6K
15:47 166.06 166.10 166.06 166.10 7.7K
15:48 166.00 166.00 166.00 166.00 7.8K
15:49 166.00 166.10 166.00 166.10 17.1K
15:50 165.80 166.00 165.70 165.80 151.4K
15:53 165.50 165.50 165.50 165.50 0.7K
15:56 165.59 165.60 165.59 165.60 0.1K
15:57 165.59 165.60 165.59 165.60 21.8K
15:58 165.60 165.78 165.60 165.78 4.2K
15:59 165.50 165.50 165.40 165.40 5.3K
16:00 165.50 165.50 165.50 165.50 0.1K
16:01 165.50 165.50 165.50 165.50 1.0K
16:02 165.60 165.60 165.50 165.50 8.7K
16:03 165.43 165.43 165.43 165.43 0.6K
16:04 165.40 165.40 165.40 165.40 0.7K
16:06 165.20 165.30 165.20 165.30 11.7K
16:09 165.30 165.30 165.20 165.30 17.5K
16:10 165.20 165.20 164.90 164.90 17.6K
16:12 164.80 164.80 164.80 164.80 1.0K
16:15 164.70 164.90 164.70 164.90 2.3K
16:16 164.90 164.90 164.90 164.90 0.3K
16:17 164.70 164.70 164.50 164.50 6.0K
16:18 164.60 164.60 164.56 164.56 0.1K
16:20 164.30 164.30 164.20 164.23 5.2K
16:21 164.30 164.40 164.30 164.40 10.3K
16:23 164.60 164.60 164.60 164.60 0.5K
16:24 164.60 164.60 164.50 164.53 16.6K
16:25 164.50 164.50 164.30 164.40 17.6K
16:26 164.43 164.43 164.30 164.40 1.1K
16:27 164.50 164.50 164.48 164.48 6.3K
16:29 164.43 164.50 164.43 164.50 3.7K
16:35 164.60 164.60 164.60 164.60 1,231.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available