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
08:00 165.30 165.56 165.30 165.53 53.4K
08:01 166.30 166.30 166.30 166.30 15.0K
08:02 165.46 165.47 165.46 165.47 3.1K
08:03 165.43 166.20 164.90 165.20 67.6K
08:04 165.68 165.70 165.68 165.70 19.1K
08:05 165.97 165.97 165.97 165.97 12.7K
08:06 165.60 165.60 165.60 165.60 1.1K
08:07 165.70 165.70 165.70 165.70 9.3K
08:08 166.00 166.15 166.00 166.15 2.3K
08:09 166.00 166.20 166.00 166.20 2.6K
08:10 166.06 166.06 165.90 166.00 2.7K
08:12 165.99 166.30 165.98 166.30 7.5K
08:13 166.30 166.30 166.15 166.15 4.0K
08:14 166.00 166.00 166.00 166.00 0.3K
08:15 166.00 166.07 166.00 166.07 5.4K
08:16 166.00 166.00 166.00 166.00 2.1K
08:17 166.10 166.10 166.10 166.10 0.0K
08:18 166.06 166.06 166.06 166.06 0.4K
08:19 165.50 165.80 165.50 165.80 15.6K
08:20 166.00 166.10 165.90 166.00 5.0K
08:22 166.00 166.10 166.00 166.10 7.5K
08:24 166.00 166.00 166.00 166.00 0.4K
08:25 166.07 166.07 166.07 166.07 0.3K
08:27 166.08 166.10 165.90 166.10 3.8K
08:28 165.86 165.86 165.40 165.70 11.4K
08:29 165.60 165.68 165.60 165.68 9.8K
08:30 165.70 165.70 165.69 165.70 4.1K
08:32 165.61 165.61 165.61 165.61 0.0K
08:33 165.99 165.99 165.98 165.98 3.1K
08:34 166.00 166.00 166.00 166.00 0.0K
08:35 166.00 166.00 165.90 165.90 2.1K
08:36 166.30 166.30 166.30 166.30 0.1K
08:37 166.18 166.18 165.80 165.80 0.5K
08:39 166.30 166.30 166.30 166.30 0.0K
08:40 166.28 166.28 166.28 166.28 3.0K
08:41 166.30 166.80 166.30 166.71 30.6K
08:42 166.72 166.72 166.72 166.72 0.6K
08:44 166.81 166.81 166.81 166.81 2.0K
08:45 166.60 166.60 166.40 166.40 5.6K
08:46 166.69 166.69 166.69 166.69 0.0K
08:47 166.70 166.70 166.70 166.70 0.0K
08:49 166.80 166.80 166.80 166.80 0.0K
08:50 166.63 166.63 166.55 166.55 3.2K
08:51 166.40 166.40 166.40 166.40 2.0K
08:52 166.59 166.59 166.59 166.59 1.0K
08:54 166.68 166.68 166.68 166.68 0.1K
09:02 166.56 166.60 166.56 166.60 2.4K
09:03 166.70 166.70 166.55 166.55 0.5K
09:06 166.59 166.59 166.59 166.59 0.2K
09:07 166.52 166.52 166.52 166.52 1.5K
09:08 166.60 166.60 166.60 166.60 0.0K
09:10 166.50 166.70 166.50 166.70 12.2K
09:11 166.60 166.60 166.50 166.50 6.5K
09:12 166.60 166.60 166.60 166.60 3.4K
09:13 166.50 166.50 166.30 166.30 0.2K
09:14 166.43 166.43 166.43 166.43 7.9K
09:16 166.49 166.49 166.49 166.49 0.7K
09:17 166.50 166.90 166.50 166.90 12.2K
09:19 166.83 166.90 166.83 166.90 1.4K
09:20 166.80 166.80 166.80 166.80 3.5K
09:21 166.84 166.84 166.84 166.84 1.0K
09:22 166.90 166.90 166.81 166.81 15.0K
09:24 166.89 166.89 166.89 166.89 2.5K
09:25 166.90 167.10 166.90 167.10 1.0K
09:27 166.92 167.00 166.92 167.00 2.6K
09:28 167.00 167.00 167.00 167.00 0.0K
09:29 167.20 167.20 167.20 167.20 25.5K
09:31 167.35 167.40 167.35 167.40 28.4K
09:32 167.40 167.40 167.40 167.40 0.0K
09:33 167.34 167.34 167.25 167.25 0.8K
09:34 167.32 167.32 167.32 167.32 0.7K
09:35 167.45 167.45 167.20 167.30 30.4K
09:37 167.48 167.50 167.48 167.50 19.3K
09:38 167.20 167.20 167.20 167.20 1.0K
09:39 167.39 167.39 167.20 167.28 2.4K
09:40 167.30 167.30 167.28 167.28 1.5K
09:41 167.31 167.31 167.22 167.22 10.2K
09:43 167.30 167.30 167.30 167.30 4.3K
09:44 167.10 167.39 167.10 167.39 4.0K
09:45 167.29 167.29 167.29 167.29 0.3K
09:46 167.30 167.30 167.29 167.29 2.5K
09:47 167.40 167.49 167.40 167.49 1.2K
09:48 167.50 167.50 167.50 167.50 0.0K
09:50 167.49 167.49 167.49 167.49 3.0K
09:51 167.40 167.40 167.40 167.40 0.0K
09:52 167.40 167.45 167.40 167.45 11.4K
09:53 167.55 167.55 167.55 167.55 29.8K
09:54 167.50 167.50 167.50 167.50 0.5K
09:56 167.60 167.60 167.60 167.60 1.3K
09:57 167.48 167.48 167.48 167.48 3.1K
09:58 167.60 167.90 167.60 167.90 51.2K
09:59 167.80 167.81 167.50 167.50 15.2K
10:00 167.50 167.50 167.50 167.50 2.6K
10:01 167.56 167.56 167.56 167.56 9.0K
10:02 167.60 167.60 167.59 167.59 1.8K
10:03 167.50 167.60 167.50 167.50 5.5K
10:05 167.60 167.60 167.60 167.60 0.0K
10:06 167.70 167.70 167.39 167.39 30.7K
10:08 167.20 167.20 167.20 167.20 0.6K
10:09 167.32 167.32 167.32 167.32 2.4K
10:13 167.22 167.22 167.22 167.22 0.3K
10:14 167.34 167.35 167.34 167.35 1.3K
10:16 167.00 167.00 167.00 167.00 7.4K
10:17 167.10 167.30 167.10 167.10 12.8K
10:18 167.29 167.29 167.29 167.29 3.0K
10:22 166.80 166.80 166.70 166.70 2.6K
10:23 166.89 166.89 166.89 166.89 0.7K
10:24 166.90 166.90 166.90 166.90 0.0K
10:27 166.88 166.88 166.88 166.88 6.0K
10:31 166.89 167.00 166.89 167.00 27.9K
10:32 166.90 166.97 166.90 166.97 2.7K
10:35 166.88 166.88 166.88 166.88 2.0K
10:36 167.00 167.00 166.90 166.90 6.6K
10:37 166.99 166.99 166.99 166.99 2.5K
10:39 167.05 167.05 167.05 167.05 12.5K
10:40 167.00 167.00 167.00 167.00 1.2K
10:41 166.95 167.10 166.90 166.90 18.4K
10:42 167.09 167.10 167.09 167.10 1.7K
10:44 167.10 167.10 167.10 167.10 0.0K
10:45 166.90 166.90 166.90 166.90 39.1K
10:46 167.00 167.00 167.00 167.00 0.6K
10:47 167.00 167.00 167.00 167.00 1.0K
10:48 167.00 167.00 167.00 167.00 1.6K
10:49 167.10 167.20 167.10 167.10 9.6K
10:50 167.20 167.20 167.00 167.00 3.1K
10:57 167.02 167.02 167.02 167.02 0.5K
10:58 167.20 167.20 167.20 167.20 0.1K
11:00 167.00 167.00 167.00 167.00 2.0K
11:01 167.08 167.08 167.08 167.08 3.0K
11:03 167.20 167.20 167.09 167.09 1.2K
11:06 167.10 167.10 167.10 167.10 0.0K
11:07 167.20 167.20 167.20 167.20 0.0K
11:08 167.10 167.10 167.10 167.10 0.6K
11:10 166.90 167.00 166.89 167.00 9.8K
11:11 166.99 167.00 166.99 167.00 8.3K
11:13 167.08 167.10 167.08 167.10 3.0K
11:15 166.90 166.90 166.90 166.90 0.0K
11:16 167.09 167.09 167.09 167.09 1.2K
11:21 166.90 166.90 166.90 166.90 1.1K
11:26 167.10 167.10 167.10 167.10 14.7K
11:30 167.30 167.30 167.30 167.30 0.3K
11:32 167.40 167.40 167.20 167.20 3.1K
11:33 167.10 167.10 167.10 167.10 3.1K
11:35 167.10 167.10 167.10 167.10 1.3K
11:39 167.20 167.20 167.20 167.20 0.2K
11:40 167.08 167.08 167.08 167.08 0.2K
11:41 167.20 167.20 167.20 167.20 0.0K
11:42 167.20 167.20 167.20 167.20 0.0K
11:43 167.00 167.00 167.00 167.00 0.0K
11:45 167.20 167.20 167.20 167.20 0.1K
11:47 167.20 167.20 167.20 167.20 0.0K
11:48 167.00 167.00 166.60 166.60 28.2K
11:50 166.60 166.70 166.60 166.70 0.9K
11:52 166.70 166.70 166.70 166.70 0.2K
11:53 166.52 166.70 166.52 166.70 15.0K
11:54 166.49 166.49 166.49 166.49 3.7K
11:56 166.20 166.20 166.20 166.20 4.0K
11:59 166.40 166.50 166.40 166.50 2.8K
12:00 166.36 166.36 166.36 166.36 0.7K
12:01 166.40 166.40 166.40 166.40 0.4K
12:02 166.40 166.40 166.20 166.20 2.2K
12:05 166.25 166.25 166.25 166.25 6.0K
12:06 166.30 166.30 166.30 166.30 0.0K
12:07 166.24 166.24 166.24 166.24 1.4K
12:10 166.23 166.23 166.23 166.23 0.9K
12:11 166.22 166.22 166.22 166.22 1.0K
12:14 166.30 166.30 166.30 166.30 0.0K
12:17 166.22 166.22 166.22 166.22 6.0K
12:19 166.30 166.30 166.30 166.30 0.0K
12:20 166.10 166.20 166.10 166.16 1.7K
12:21 166.19 166.19 166.19 166.19 0.8K
12:24 165.90 165.90 165.90 165.90 5.3K
12:27 165.90 165.90 165.90 165.90 0.0K
12:30 165.81 165.81 165.81 165.81 0.6K
12:31 165.82 165.82 165.82 165.82 1.5K
12:33 165.72 165.72 165.72 165.72 0.6K
12:35 165.60 165.60 165.60 165.60 2.3K
12:36 165.80 165.80 165.80 165.80 2.5K
12:39 165.83 165.83 165.83 165.83 6.0K
12:42 165.86 165.86 165.86 165.86 3.6K
12:43 165.70 165.70 165.70 165.70 3.6K
12:46 165.70 165.80 165.70 165.80 5.8K
12:47 165.78 165.78 165.78 165.78 5.3K
12:48 165.70 165.70 165.60 165.60 4.5K
12:50 165.81 165.98 165.81 165.98 12.9K
12:51 165.97 165.97 165.97 165.97 1.3K
12:54 166.00 166.00 165.90 166.00 6.3K
12:56 166.10 166.19 166.10 166.19 6.0K
12:59 166.20 166.20 166.20 166.20 0.0K
13:00 166.00 166.20 166.00 166.20 0.1K
13:03 166.09 166.09 166.09 166.09 2.0K
13:04 166.00 166.10 166.00 166.10 0.3K
13:05 166.00 166.00 165.90 165.90 2.3K
13:09 165.90 165.90 165.90 165.90 0.2K
13:11 165.90 165.90 165.90 165.90 0.1K
13:13 166.00 166.00 166.00 166.00 0.0K
13:14 166.00 166.00 166.00 166.00 0.8K
13:15 166.00 166.10 166.00 166.10 0.0K
13:18 165.80 165.80 165.80 165.80 4.9K
13:21 165.70 165.70 165.69 165.69 1.9K
13:22 165.80 165.80 165.80 165.80 0.0K
13:24 165.50 165.50 165.50 165.50 1.1K
13:25 165.40 165.40 165.40 165.40 2.1K
13:26 165.40 165.40 165.40 165.40 0.0K
13:27 165.10 165.10 165.10 165.10 0.0K
13:34 165.30 165.30 165.30 165.30 0.1K
13:36 165.10 165.10 165.10 165.10 2.4K
13:39 165.08 165.13 165.00 165.13 69.0K
13:40 165.14 165.14 165.14 165.14 2.0K
13:41 165.20 165.20 165.20 165.20 8.7K
13:43 165.40 165.40 165.40 165.40 2.4K
13:46 165.60 165.60 165.49 165.49 2.4K
13:47 165.60 165.60 165.40 165.40 2.2K
13:48 165.53 165.53 165.53 165.53 0.6K
13:54 165.49 165.49 165.49 165.49 1.2K
13:58 165.30 165.30 165.30 165.30 6.3K
13:59 165.40 165.40 165.40 165.40 12.1K
14:00 165.20 165.20 165.10 165.20 15.2K
14:01 165.10 165.10 165.10 165.10 2.1K
14:02 164.97 165.30 164.97 165.30 8.1K
14:03 165.40 165.60 165.40 165.60 11.9K
14:04 165.50 165.69 165.50 165.69 4.8K
14:05 165.60 165.60 165.55 165.55 1.2K
14:08 165.60 165.60 165.60 165.60 2.5K
14:09 165.68 165.68 165.68 165.68 2.4K
14:11 165.65 165.65 165.65 165.65 0.6K
14:12 165.60 165.60 165.60 165.60 4.3K
14:13 165.80 165.80 165.80 165.80 4.2K
14:16 165.85 165.85 165.85 165.85 1.6K
14:17 165.80 165.80 165.80 165.80 0.8K
14:19 165.90 165.90 165.90 165.90 0.0K
14:23 165.90 165.90 165.90 165.90 0.0K
14:24 165.87 165.87 165.87 165.87 4.0K
14:26 165.89 165.89 165.70 165.70 3.3K
14:30 165.80 166.10 165.80 165.80 21.4K
14:31 165.88 166.00 165.88 166.00 32.9K
14:34 166.15 166.15 166.15 166.15 1.5K
14:35 166.00 166.10 166.00 166.10 2.8K
14:36 166.20 166.26 166.20 166.26 6.7K
14:37 166.40 166.40 166.10 166.10 3.1K
14:38 166.13 166.13 166.13 166.13 1.0K
14:40 166.30 166.30 166.30 166.30 8.9K
14:41 166.40 166.40 166.40 166.40 0.9K
14:42 166.30 166.30 166.30 166.30 8.8K
14:43 166.30 166.40 166.30 166.40 3.7K
14:44 166.40 166.40 166.30 166.30 3.5K
14:45 166.30 166.30 166.10 166.13 54.4K
14:46 166.20 166.20 166.10 166.10 3.5K
14:49 166.00 166.10 166.00 166.10 1.9K
14:50 166.40 166.40 166.10 166.10 4.6K
14:51 166.30 166.30 166.30 166.30 22.1K
14:52 166.10 166.10 166.10 166.10 0.2K
14:53 166.30 166.30 166.30 166.30 12.0K
14:54 166.30 166.30 166.30 166.30 24.0K
14:56 166.20 166.20 166.20 166.20 11.4K
14:58 165.80 165.90 165.80 165.90 4.0K
14:59 165.89 165.99 165.89 165.99 10.4K
15:00 165.70 165.78 165.70 165.78 0.9K
15:03 165.70 165.70 165.70 165.70 0.0K
15:04 165.60 165.60 165.60 165.60 2.8K
15:05 165.60 165.60 165.60 165.60 1.5K
15:08 165.80 165.80 165.80 165.80 0.0K
15:10 165.60 165.80 165.60 165.60 5.7K
15:12 165.50 165.60 165.50 165.60 7.8K
15:13 165.60 165.60 165.60 165.60 4.4K
15:15 165.70 165.70 165.70 165.70 0.0K
15:16 165.50 165.50 165.50 165.50 2.7K
15:17 165.50 165.50 165.40 165.49 11.6K
15:18 165.60 165.60 165.20 165.57 12.3K
15:19 165.20 165.20 165.20 165.20 1.6K
15:20 165.30 165.30 165.30 165.30 5.7K
15:21 165.00 165.20 165.00 165.20 32.3K
15:22 165.30 165.30 165.30 165.30 0.0K
15:25 165.10 165.10 165.10 165.10 7.7K
15:27 165.30 165.30 165.30 165.30 21.9K
15:29 165.38 165.40 165.38 165.40 2.1K
15:30 165.30 165.30 165.20 165.30 2.7K
15:31 165.30 165.30 165.30 165.30 0.5K
15:34 165.20 165.20 165.20 165.20 4.9K
15:35 165.20 165.20 165.20 165.20 0.9K
15:36 165.30 165.30 165.30 165.30 0.0K
15:37 165.30 165.30 165.30 165.30 1.5K
15:38 165.29 165.29 165.29 165.29 1.0K
15:39 165.30 165.30 165.30 165.30 0.6K
15:40 165.20 165.20 165.20 165.20 0.7K
15:41 165.31 165.31 165.20 165.20 29.3K
15:42 165.10 165.30 165.10 165.30 22.0K
15:44 165.40 165.40 165.40 165.40 11.4K
15:48 165.50 165.60 165.50 165.60 3.7K
15:49 165.40 165.50 165.40 165.50 9.8K
15:50 165.59 165.59 165.59 165.59 4.5K
15:52 165.60 165.60 165.60 165.60 0.7K
15:54 165.60 165.70 165.60 165.60 10.7K
15:55 165.47 165.60 165.47 165.60 12.0K
15:56 165.70 165.70 165.40 165.40 11.7K
15:57 165.60 165.68 165.60 165.68 12.3K
15:59 165.70 165.70 165.70 165.70 6.0K
16:00 165.70 165.80 165.60 165.60 4.6K
16:01 165.60 165.80 165.50 165.80 8.8K
16:02 165.70 165.70 165.70 165.70 2.2K
16:04 165.60 165.60 165.60 165.60 2.7K
16:05 165.70 165.70 165.70 165.70 6.3K
16:08 165.80 165.90 165.80 165.90 16.9K
16:09 165.97 165.97 165.97 165.97 1.5K
16:10 165.90 165.90 165.80 165.80 11.8K
16:11 165.80 165.80 165.80 165.80 4.0K
16:13 165.90 165.90 165.80 165.80 7.2K
16:15 165.88 165.90 165.88 165.90 34.8K
16:17 165.90 165.90 165.90 165.90 5.3K
16:18 165.95 165.95 165.60 165.60 23.9K
16:19 165.60 165.60 165.60 165.60 0.8K
16:20 165.70 165.70 165.50 165.50 6.6K
16:21 165.60 165.68 165.60 165.68 3.1K
16:26 165.50 165.70 165.50 165.70 1.4K
16:27 165.70 165.70 165.68 165.70 4.4K
16:28 165.60 165.70 165.60 165.70 4.7K
16:29 165.80 165.80 165.80 165.80 0.1K
16:30 165.80 165.80 165.80 165.80 0.5K
16:35 164.90 164.90 164.90 164.90 752.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available