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
08:00 166.01 166.60 165.90 166.60 42.6K
08:01 166.60 166.60 166.60 166.60 0.3K
08:02 166.60 166.70 166.20 166.20 2.7K
08:03 166.70 166.70 166.70 166.70 0.0K
08:04 166.74 166.74 166.74 166.74 6.2K
08:06 166.40 166.40 166.40 166.40 1.5K
08:07 166.20 166.20 166.20 166.20 0.8K
08:08 166.60 166.60 166.60 166.60 2.7K
08:10 166.54 166.80 166.54 166.80 0.2K
08:12 167.05 167.20 167.05 167.20 0.6K
08:13 166.80 166.80 166.70 166.70 11.1K
08:15 166.80 166.80 166.60 166.60 2.4K
08:16 166.70 166.80 166.70 166.80 1.2K
08:19 166.50 166.50 166.50 166.50 10.6K
08:20 166.80 166.80 166.80 166.80 0.0K
08:21 166.30 166.30 166.30 166.30 3.8K
08:22 166.00 166.00 166.00 166.00 4.3K
08:23 166.30 166.30 166.10 166.30 1.4K
08:24 166.30 166.30 166.30 166.30 0.6K
08:25 166.10 166.10 166.10 166.10 1.5K
08:26 166.10 166.10 166.10 166.10 0.0K
08:27 166.10 166.10 165.88 165.88 1.0K
08:28 165.80 165.80 165.80 165.80 0.0K
08:30 165.60 165.60 165.60 165.60 1.4K
08:31 165.70 165.80 165.60 165.80 4.1K
08:33 165.70 165.70 165.60 165.60 3.7K
08:34 165.40 165.40 165.29 165.29 6.7K
08:35 165.30 165.30 164.99 164.99 1.1K
08:36 165.00 165.00 164.92 164.92 7.2K
08:39 165.30 165.30 165.30 165.30 10.9K
08:40 165.20 165.20 165.10 165.20 8.1K
08:41 165.30 165.30 165.20 165.20 1.7K
08:43 165.30 165.30 165.30 165.30 1.5K
08:45 165.40 165.40 165.40 165.40 0.0K
08:46 165.32 165.32 165.32 165.32 0.6K
08:47 165.40 165.40 165.40 165.40 0.6K
08:50 165.20 165.40 165.20 165.40 4.3K
08:54 165.40 165.40 165.40 165.40 0.6K
08:56 165.42 165.42 165.42 165.42 3.3K
08:59 165.60 165.60 165.60 165.60 0.0K
09:00 165.20 165.30 165.20 165.30 8.0K
09:01 165.20 165.20 165.20 165.20 0.2K
09:02 165.10 165.10 165.00 165.00 2.8K
09:03 165.04 165.04 165.04 165.04 2.7K
09:05 165.20 165.20 165.20 165.20 0.7K
09:07 165.40 165.40 165.40 165.40 0.4K
09:09 165.40 165.40 165.40 165.40 0.0K
09:12 165.40 165.40 165.40 165.40 0.0K
09:13 165.40 165.40 165.40 165.40 0.0K
09:15 165.30 165.30 165.30 165.30 1.0K
09:16 165.28 165.28 165.28 165.28 10.0K
09:17 165.40 165.50 165.40 165.50 0.0K
09:18 165.40 165.40 165.40 165.40 4.7K
09:21 165.70 165.70 165.70 165.70 0.1K
09:23 165.61 165.61 165.61 165.61 0.3K
09:24 165.30 165.30 165.30 165.30 3.6K
09:25 165.50 165.50 165.50 165.50 0.0K
09:27 165.30 165.30 165.30 165.30 2.4K
09:32 165.60 165.60 165.60 165.60 0.0K
09:34 165.63 165.70 165.63 165.70 3.1K
09:36 165.80 165.80 165.80 165.80 0.0K
09:37 165.51 165.51 165.51 165.51 0.0K
09:38 165.50 165.50 165.50 165.50 0.0K
09:41 165.80 165.80 165.80 165.80 0.6K
09:42 165.70 165.80 165.70 165.80 4.1K
09:44 165.90 165.90 165.90 165.90 1.1K
09:45 165.90 165.90 165.90 165.90 1.1K
09:46 166.00 166.00 166.00 166.00 0.3K
09:48 166.20 166.20 166.08 166.08 0.2K
09:49 166.00 166.00 165.80 165.80 7.7K
09:50 165.70 165.70 165.70 165.70 0.0K
09:51 165.72 165.72 165.72 165.72 3.0K
09:52 165.66 165.82 165.66 165.82 1.6K
09:53 165.70 165.70 165.70 165.70 0.0K
09:54 165.60 165.60 165.40 165.40 0.9K
09:56 165.20 165.20 165.20 165.20 0.0K
09:57 165.32 165.32 165.32 165.32 5.0K
09:59 165.50 165.50 165.40 165.40 1.6K
10:02 165.46 165.46 165.46 165.46 1.8K
10:03 165.43 165.43 165.43 165.43 0.6K
10:04 165.50 165.50 165.50 165.50 0.0K
10:05 165.30 165.30 165.30 165.30 2.8K
10:06 165.40 165.40 165.40 165.40 0.0K
10:09 165.50 165.50 165.50 165.50 0.2K
10:10 165.70 165.70 165.70 165.70 0.0K
10:16 165.63 165.70 165.50 165.50 13.6K
10:19 165.70 165.70 165.70 165.70 0.0K
10:20 165.69 165.69 165.69 165.69 0.1K
10:21 165.60 165.60 165.60 165.60 0.0K
10:22 165.64 165.64 165.64 165.64 1.6K
10:23 165.70 165.70 165.70 165.70 3.8K
10:24 165.77 165.77 165.77 165.77 2.0K
10:25 165.80 165.80 165.80 165.80 8.2K
10:31 165.85 165.85 165.85 165.85 1.0K
10:32 165.70 165.70 165.70 165.70 0.0K
10:34 165.90 165.90 165.90 165.90 0.0K
10:35 165.90 165.90 165.90 165.90 0.0K
10:38 166.00 166.00 166.00 166.00 4.2K
10:39 165.80 165.80 165.80 165.80 4.7K
10:42 165.90 165.94 165.80 165.80 5.2K
10:45 165.70 165.70 165.70 165.70 0.0K
10:50 165.92 165.92 165.92 165.92 1.6K
10:53 165.98 165.98 165.98 165.98 8.2K
10:56 166.00 166.00 166.00 166.00 0.0K
10:57 165.96 165.96 165.96 165.96 1.2K
11:00 165.97 165.97 165.97 165.97 2.8K
11:02 166.00 166.10 166.00 166.00 1.9K
11:03 166.29 166.29 166.29 166.29 0.0K
11:04 166.27 166.27 166.27 166.27 6.0K
11:06 166.26 166.26 166.16 166.16 4.6K
11:07 166.27 166.27 166.27 166.27 1.2K
11:10 166.10 166.10 166.10 166.10 1.0K
11:15 166.00 166.00 165.95 165.95 14.0K
11:16 166.10 166.10 165.92 165.92 1.4K
11:19 166.10 166.10 166.10 166.10 0.0K
11:21 166.06 166.06 166.06 166.06 1.0K
11:25 165.90 165.90 165.90 165.90 2.7K
11:26 165.90 165.90 165.90 165.90 0.7K
11:29 166.00 166.00 166.00 166.00 0.0K
11:30 165.90 165.90 165.90 165.90 6.2K
11:32 165.80 165.80 165.70 165.70 7.8K
11:33 165.90 165.90 165.90 165.90 4.2K
11:35 165.80 165.80 165.80 165.80 0.1K
11:40 165.90 165.90 165.90 165.90 0.2K
11:41 165.90 165.90 165.80 165.80 3.9K
11:43 165.70 165.70 165.70 165.70 0.0K
11:46 165.80 165.80 165.80 165.80 0.1K
11:49 165.85 165.87 165.85 165.87 5.4K
11:52 165.70 165.70 165.70 165.70 0.0K
11:53 165.60 165.60 165.60 165.60 11.3K
11:54 165.40 165.40 165.40 165.40 1.9K
11:55 165.41 165.41 165.41 165.41 10.0K
11:56 165.30 165.30 165.30 165.30 0.4K
12:00 165.30 165.30 165.30 165.30 1.1K
12:01 165.39 165.39 165.20 165.20 5.8K
12:02 165.20 165.20 165.20 165.20 7.1K
12:06 165.30 165.30 165.20 165.20 5.5K
12:07 165.20 165.32 165.20 165.29 182.2K
12:13 165.30 165.30 165.10 165.10 0.7K
12:15 165.19 165.19 165.19 165.19 0.6K
12:16 165.20 165.20 165.10 165.10 1.0K
12:18 165.17 165.17 165.17 165.17 1.0K
12:22 165.20 165.20 165.20 165.20 2.5K
12:24 165.34 165.34 165.34 165.34 0.6K
12:25 165.10 165.10 165.10 165.10 0.1K
12:29 165.30 165.30 165.30 165.30 1.5K
12:31 165.00 165.00 165.00 165.00 13.4K
12:35 164.99 164.99 164.99 164.99 1.0K
12:37 165.00 165.00 165.00 165.00 1.2K
12:42 164.80 164.80 164.80 164.80 0.0K
12:47 164.80 164.80 164.60 164.60 3.7K
12:48 164.60 164.60 164.58 164.58 5.3K
12:49 164.59 164.59 164.59 164.59 2.5K
12:52 164.60 164.60 164.60 164.60 0.1K
12:53 164.75 164.75 164.75 164.75 2.7K
12:56 165.30 165.30 164.79 164.79 24.7K
12:57 164.90 164.90 164.90 164.90 0.0K
12:58 164.51 164.51 164.51 164.51 0.1K
13:00 164.73 164.73 164.50 164.50 1.5K
13:01 164.62 164.80 164.62 164.80 7.9K
13:04 164.65 164.65 164.65 164.65 4.0K
13:07 164.40 164.40 164.20 164.20 2.5K
13:10 164.50 164.50 164.50 164.50 0.1K
13:14 164.39 164.39 164.39 164.39 0.1K
13:16 164.40 164.80 164.30 164.50 5.0K
13:19 164.20 164.50 164.20 164.50 0.4K
13:20 164.45 164.45 164.45 164.45 0.5K
13:22 164.30 164.30 164.20 164.20 6.3K
13:24 164.29 164.29 164.29 164.29 1.7K
13:26 164.30 164.30 164.20 164.20 3.0K
13:30 164.30 164.30 164.30 164.30 1.1K
13:32 164.10 164.50 164.10 164.40 15.1K
13:35 164.30 164.30 164.30 164.30 0.0K
13:36 164.30 164.50 164.30 164.50 4,235.1K
13:37 164.40 164.40 164.35 164.35 0.9K
13:38 164.35 164.35 164.35 164.35 1.5K
13:39 164.37 164.37 164.37 164.37 5.0K
13:40 164.30 164.30 164.30 164.30 2.3K
13:41 164.00 164.00 164.00 164.00 0.3K
13:42 164.10 164.10 163.90 163.90 0.2K
13:45 163.84 163.84 163.80 163.80 2.0K
13:47 163.60 163.70 163.60 163.70 2.1K
13:48 163.40 163.60 163.40 163.60 6.3K
13:49 163.70 163.70 163.70 163.70 0.7K
13:50 163.70 163.75 163.70 163.75 1.2K
13:51 163.59 163.59 163.59 163.59 10.0K
13:52 163.40 163.40 163.40 163.40 0.7K
13:55 163.60 163.60 163.60 163.60 6.1K
13:59 163.70 163.70 163.70 163.70 2.2K
14:00 163.70 163.80 163.70 163.80 18.4K
14:02 163.80 163.80 163.60 163.60 4.0K
14:03 164.00 164.00 164.00 164.00 0.3K
14:07 163.80 163.98 163.80 163.98 4.0K
14:11 163.72 163.72 163.72 163.72 4.8K
14:12 163.60 163.60 163.60 163.60 0.5K
14:13 163.70 163.80 163.50 163.50 6.5K
14:15 163.65 163.65 163.65 163.65 0.2K
14:16 163.52 163.70 163.52 163.70 11.9K
14:17 163.77 163.77 163.50 163.50 53.9K
14:19 163.60 163.60 163.60 163.60 0.2K
14:20 163.50 163.50 163.40 163.40 3.8K
14:23 163.40 163.60 163.40 163.60 0.3K
14:24 163.40 163.60 163.40 163.60 0.8K
14:25 163.30 163.40 163.30 163.40 3.4K
14:28 163.43 163.43 163.43 163.43 1.2K
14:29 163.50 163.70 163.50 163.70 0.8K
14:30 163.30 163.50 163.20 163.50 9.3K
14:31 163.10 163.10 163.00 163.00 3.1K
14:32 163.00 163.00 162.86 162.86 10.6K
14:33 162.60 162.60 162.60 162.60 0.7K
14:35 162.80 162.80 162.62 162.62 8.0K
14:36 162.50 162.80 162.50 162.80 0.9K
14:37 162.40 162.70 162.40 162.70 0.2K
14:38 162.50 162.50 162.50 162.50 2.5K
14:39 162.60 162.60 162.60 162.60 0.0K
14:40 162.20 162.20 161.90 161.90 13.6K
14:41 161.90 161.98 161.40 161.80 126.3K
14:42 162.30 162.30 161.50 161.69 2.2K
14:43 161.70 161.70 161.70 161.70 0.0K
14:44 161.80 161.80 161.80 161.80 13.9K
14:45 161.90 161.90 161.90 161.90 0.0K
14:46 161.60 161.80 161.60 161.80 6.5K
14:47 161.60 162.10 161.60 162.10 14.4K
14:48 162.20 162.30 162.00 162.30 10.8K
14:49 162.46 162.50 162.30 162.50 17.2K
14:50 162.30 162.50 162.30 162.50 7.5K
14:51 162.50 162.50 162.50 162.50 7.6K
14:52 162.50 162.60 162.50 162.60 5.9K
14:54 162.30 162.30 162.30 162.30 0.3K
14:55 162.00 162.00 162.00 162.00 0.3K
14:56 161.70 161.70 161.70 161.70 5.4K
14:57 161.84 161.90 161.71 161.90 36.4K
15:00 161.50 161.70 161.30 161.70 8.9K
15:01 161.66 161.66 161.60 161.60 6.9K
15:02 161.80 161.80 161.80 161.80 1.3K
15:03 161.89 161.89 161.60 161.60 8.5K
15:04 161.60 161.80 161.50 161.80 6.7K
15:05 161.50 161.60 161.50 161.60 0.9K
15:06 161.70 161.70 161.70 161.70 0.7K
15:07 161.90 161.90 161.50 161.50 9.1K
15:08 161.30 161.50 161.30 161.50 5.3K
15:09 161.80 161.80 161.80 161.80 0.0K
15:10 161.80 162.00 161.80 161.80 8.2K
15:12 162.10 162.10 161.80 161.80 3.3K
15:15 161.90 161.90 161.90 161.90 1.3K
15:16 161.90 162.17 161.90 162.16 24.2K
15:17 162.10 162.10 162.10 162.10 2.1K
15:18 162.00 162.20 162.00 162.20 19.2K
15:20 162.40 162.40 162.39 162.39 1.3K
15:22 162.30 162.30 162.10 162.10 1.0K
15:23 162.40 162.50 162.40 162.50 4.8K
15:24 162.48 162.48 162.48 162.48 5.0K
15:26 162.49 162.49 162.49 162.49 0.3K
15:28 162.50 162.50 162.10 162.10 5.6K
15:29 162.30 162.46 162.30 162.46 15.8K
15:30 162.40 162.40 162.10 162.10 3.1K
15:32 162.10 162.10 162.10 162.10 0.3K
15:33 162.29 162.29 162.29 162.29 2.1K
15:35 162.10 162.10 162.10 162.10 6.7K
15:36 162.10 162.10 162.10 162.10 2.4K
15:37 162.10 162.16 162.00 162.00 46.8K
15:38 161.80 162.00 161.80 162.00 0.8K
15:39 161.90 162.20 161.90 162.20 13.8K
15:41 162.10 162.10 162.10 162.10 0.1K
15:42 162.20 162.20 162.20 162.20 4.2K
15:44 162.50 162.50 162.50 162.50 1.1K
15:45 162.60 162.60 162.40 162.40 3.9K
15:47 162.48 162.48 162.30 162.30 0.9K
15:48 162.50 162.60 162.50 162.60 2.9K
15:50 162.40 162.40 162.40 162.40 1.3K
15:51 162.30 162.30 162.30 162.30 1.2K
15:52 162.30 162.30 162.30 162.30 2.3K
15:53 162.46 162.46 162.46 162.46 0.1K
15:54 162.50 162.50 162.20 162.20 6.1K
15:55 162.40 162.40 162.20 162.20 0.8K
15:56 162.28 162.30 162.20 162.20 1.6K
15:58 162.20 162.30 162.20 162.30 5.2K
15:59 162.20 162.20 162.20 162.20 0.0K
16:00 162.50 162.50 162.20 162.30 24.6K
16:03 162.60 162.60 162.60 162.60 0.1K
16:04 162.60 162.60 162.60 162.60 0.0K
16:06 162.50 162.50 162.50 162.50 0.0K
16:07 162.56 162.56 162.56 162.56 0.0K
16:08 162.80 162.80 162.80 162.80 0.0K
16:09 162.80 162.80 162.50 162.50 8.4K
16:10 162.60 162.60 162.60 162.60 0.2K
16:11 162.79 162.79 162.70 162.70 5.6K
16:12 162.70 162.89 162.70 162.80 11.3K
16:13 162.77 162.80 162.77 162.80 1.2K
16:15 162.70 162.70 162.70 162.70 2.3K
16:16 162.60 162.70 162.60 162.70 0.8K
16:17 162.70 162.70 162.60 162.60 0.7K
16:19 162.60 162.76 162.60 162.70 3.1K
16:20 162.71 162.71 162.70 162.70 2.7K
16:21 162.70 162.90 162.70 162.90 0.2K
16:22 162.87 162.87 162.87 162.87 1.0K
16:23 162.90 162.90 162.80 162.88 1.4K
16:24 162.70 162.90 162.70 162.90 10.3K
16:25 162.70 162.70 162.70 162.70 2.7K
16:26 162.80 162.80 162.70 162.79 4.1K
16:27 162.90 162.90 162.70 162.80 8.7K
16:28 162.70 163.10 162.70 162.80 8.0K
16:29 163.00 163.20 162.80 163.10 6.1K
16:35 163.00 163.00 163.00 163.00 1,714.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available