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
08:00 164.30 164.30 163.60 164.00 27.8K
08:02 165.20 165.20 164.80 164.80 12.4K
08:03 164.90 164.90 164.90 164.90 0.3K
08:04 164.44 164.80 164.44 164.80 11.6K
08:05 165.00 165.20 165.00 165.20 0.9K
08:06 164.80 165.20 164.80 165.20 2.9K
08:07 165.60 165.60 165.60 165.60 1.7K
08:08 165.50 165.50 165.10 165.10 33.3K
08:09 165.20 165.20 165.00 165.00 0.0K
08:10 164.90 164.90 164.90 164.90 2.5K
08:11 165.00 165.00 165.00 165.00 1.0K
08:13 164.90 164.90 164.90 164.90 12.1K
08:14 164.70 164.70 164.62 164.62 2.6K
08:15 164.70 164.70 164.70 164.70 0.6K
08:16 164.90 164.90 164.88 164.88 5.2K
08:17 164.80 164.80 164.80 164.80 2.2K
08:18 164.60 164.70 164.60 164.70 4.4K
08:19 164.60 164.70 164.60 164.70 0.2K
08:20 164.70 164.70 164.50 164.50 1.9K
08:21 164.30 164.30 164.30 164.30 3.4K
08:22 164.50 164.60 164.42 164.60 6.3K
08:25 164.60 164.60 164.60 164.60 0.0K
08:26 164.60 164.60 164.60 164.60 0.0K
08:27 164.20 164.20 164.20 164.20 0.0K
08:30 164.58 164.58 164.50 164.50 1.3K
08:32 164.60 164.60 164.60 164.60 0.0K
08:33 164.60 164.60 164.60 164.60 0.0K
08:34 164.58 164.58 164.58 164.58 0.1K
08:35 164.60 164.60 164.60 164.60 0.0K
08:36 164.60 164.60 164.60 164.60 0.0K
08:40 164.60 164.60 164.52 164.52 0.1K
08:41 164.70 164.70 164.70 164.70 1.4K
08:42 164.80 164.82 164.80 164.82 1.4K
08:43 164.90 164.90 164.90 164.90 0.0K
08:45 164.55 164.55 164.55 164.55 7.6K
08:49 164.40 164.40 164.30 164.30 4.9K
08:50 164.50 164.50 164.50 164.50 3.1K
08:51 164.40 164.40 164.20 164.20 3.6K
08:54 164.20 164.20 164.20 164.20 0.6K
08:58 164.40 164.40 164.40 164.40 3.2K
09:00 164.56 164.60 164.56 164.60 8.0K
09:01 164.60 164.60 164.60 164.60 0.0K
09:04 164.60 164.60 164.60 164.60 0.4K
09:06 164.52 164.52 164.52 164.52 0.2K
09:07 164.60 164.60 164.60 164.60 0.0K
09:08 164.60 164.60 164.60 164.60 0.0K
09:09 164.30 164.30 164.30 164.30 3.5K
09:10 164.31 164.41 164.31 164.41 3.2K
09:11 164.32 164.32 164.20 164.20 2.3K
09:12 164.10 164.30 164.10 164.30 6.6K
09:15 164.30 164.30 164.30 164.30 0.9K
09:16 164.50 164.50 164.50 164.50 5.2K
09:17 164.20 164.20 164.20 164.20 0.1K
09:19 164.60 164.60 164.60 164.60 0.0K
09:21 164.60 164.60 164.60 164.60 0.0K
09:23 164.48 164.48 164.36 164.36 1.5K
09:24 164.70 164.70 164.64 164.64 12.1K
09:25 164.70 164.70 164.70 164.70 0.0K
09:26 164.68 164.68 164.68 164.68 0.1K
09:29 164.50 164.50 164.44 164.44 3.1K
09:37 164.50 164.50 164.50 164.50 3.5K
09:38 164.40 164.60 164.40 164.60 1.7K
09:43 164.70 164.70 164.70 164.70 0.0K
09:44 164.70 164.70 164.70 164.70 0.0K
09:45 164.70 164.70 164.70 164.70 0.2K
09:47 164.70 164.70 164.70 164.70 1.1K
09:48 164.80 164.80 164.80 164.80 0.1K
09:59 164.85 164.89 164.85 164.89 2.8K
10:05 164.90 164.90 164.90 164.90 0.0K
10:06 164.70 164.70 164.70 164.70 0.8K
10:07 164.90 165.00 164.90 165.00 6.9K
10:10 165.10 165.10 164.80 164.80 9.9K
10:12 165.10 165.10 165.10 165.10 0.0K
10:16 165.10 165.10 165.09 165.09 0.0K
10:17 165.10 165.10 165.10 165.10 0.0K
10:24 165.10 165.10 165.10 165.10 0.0K
10:26 164.90 165.05 164.90 165.05 0.4K
10:30 165.05 165.05 165.05 165.05 1.9K
10:31 165.10 165.30 165.10 165.30 0.6K
10:37 165.15 165.16 165.15 165.16 1.3K
10:42 165.20 165.20 165.20 165.20 0.0K
10:51 165.00 165.30 165.00 165.30 0.0K
10:53 165.23 165.23 165.23 165.23 10.3K
10:59 165.30 165.30 165.00 165.00 0.3K
11:07 165.00 165.00 165.00 165.00 0.8K
11:09 165.00 165.15 165.00 165.15 1.0K
11:11 165.19 165.19 165.19 165.19 0.1K
11:12 165.18 165.18 165.18 165.18 0.7K
11:14 165.20 165.20 165.00 165.00 1.2K
11:19 165.40 165.40 165.20 165.20 13.1K
11:20 165.18 165.18 164.90 165.10 23.1K
11:22 165.02 165.02 165.02 165.02 3.9K
11:23 165.12 165.12 164.96 164.96 63.3K
11:26 165.00 165.20 165.00 165.20 0.8K
11:28 165.10 165.20 165.10 165.20 0.0K
11:29 165.02 165.02 165.02 165.02 1.3K
11:30 165.20 165.20 165.20 165.20 0.1K
11:31 164.90 164.90 164.90 164.90 2.1K
11:32 164.80 164.80 164.80 164.80 2.2K
11:38 164.78 164.78 164.70 164.70 8.3K
11:39 164.90 164.90 164.90 164.90 6.2K
11:40 165.04 165.04 165.04 165.04 6.0K
11:42 165.02 165.10 165.02 165.10 1.2K
11:43 165.02 165.02 165.02 165.02 6.0K
11:46 164.98 165.05 164.98 165.05 6.5K
11:49 165.03 165.03 165.03 165.03 4.8K
11:50 164.90 164.90 164.90 164.90 4.4K
11:59 165.00 165.00 165.00 165.00 0.0K
12:01 164.80 164.80 164.80 164.80 0.0K
12:06 164.85 164.85 164.85 164.85 0.2K
12:08 164.90 164.90 164.90 164.90 0.0K
12:10 164.90 164.90 164.90 164.90 0.0K
12:11 164.90 164.90 164.90 164.90 0.0K
12:12 164.90 164.90 164.83 164.90 2.0K
12:13 164.90 164.90 164.84 164.84 7.2K
12:16 164.85 164.85 164.85 164.85 7.1K
12:17 164.80 164.90 164.80 164.90 0.9K
12:18 164.88 164.88 164.88 164.88 1.0K
12:21 164.88 165.00 164.87 165.00 1.1K
12:22 164.80 164.90 164.80 164.90 0.6K
12:23 164.90 164.90 164.90 164.90 0.0K
12:27 164.90 165.00 164.90 165.00 14.3K
12:28 165.00 165.10 165.00 165.10 6.1K
12:29 165.30 165.40 165.30 165.40 7.4K
12:35 165.60 165.60 165.40 165.40 1.7K
12:41 165.48 165.48 165.48 165.48 2.4K
12:44 165.60 165.60 165.60 165.60 0.0K
12:46 165.50 165.50 165.50 165.50 1.0K
12:47 165.60 165.60 165.60 165.60 0.1K
12:50 165.30 165.60 165.30 165.60 3.7K
12:51 165.51 165.51 165.51 165.51 1.0K
12:52 165.40 165.40 165.40 165.40 2.5K
12:53 165.40 165.40 165.40 165.40 3.0K
12:58 165.43 165.43 165.43 165.43 6.0K
13:01 165.38 165.38 165.38 165.38 10.0K
13:15 165.50 165.50 165.50 165.50 0.2K
13:16 165.38 165.38 165.38 165.38 2.3K
13:18 165.45 165.45 165.45 165.45 17.0K
13:21 165.43 165.43 165.43 165.43 0.2K
13:23 165.30 165.30 165.30 165.30 0.3K
13:26 165.38 165.40 165.38 165.40 5.5K
13:30 165.30 165.60 165.30 165.60 11.8K
13:31 165.70 165.70 165.70 165.70 2.0K
13:34 165.73 165.80 165.70 165.78 12.3K
13:35 165.70 165.90 165.70 165.90 1.1K
13:36 165.80 165.80 165.80 165.80 9.5K
13:37 165.90 166.08 165.90 166.08 34.0K
13:38 166.08 166.08 165.90 165.90 26.0K
13:39 166.00 166.00 166.00 166.00 3.7K
13:40 166.00 166.00 166.00 166.00 0.7K
13:44 166.10 166.30 166.05 166.30 5.1K
13:45 166.30 166.30 166.27 166.27 20.3K
13:46 166.40 166.40 166.40 166.40 1.9K
13:47 166.21 166.21 166.21 166.21 0.0K
13:49 166.40 166.40 166.40 166.40 0.0K
13:50 166.28 166.28 166.28 166.28 2.7K
13:51 166.35 166.50 166.35 166.50 74.3K
13:54 166.60 166.60 166.60 166.60 1.4K
13:55 166.70 166.70 166.70 166.70 0.0K
13:56 166.60 166.70 166.60 166.60 10.1K
13:57 166.63 166.63 166.63 166.63 3.0K
13:59 166.80 166.80 166.80 166.80 0.0K
14:00 166.50 166.50 166.50 166.50 2.7K
14:02 166.48 166.48 166.48 166.48 4.9K
14:03 166.48 166.50 166.40 166.40 9.7K
14:06 166.50 166.50 166.50 166.50 10.2K
14:07 166.70 166.80 166.70 166.80 6.9K
14:08 166.72 166.72 166.72 166.72 4.3K
14:09 166.79 166.79 166.79 166.79 4.6K
14:13 166.60 166.60 166.60 166.60 1.2K
14:16 166.70 166.70 166.70 166.70 15.6K
14:18 166.80 166.80 166.60 166.60 198.3K
14:19 166.50 166.50 166.30 166.30 6.9K
14:22 166.30 166.30 166.30 166.30 0.9K
14:24 166.40 166.50 166.40 166.50 1.8K
14:27 166.60 166.60 166.60 166.60 5.2K
14:28 166.60 166.60 166.60 166.60 5.0K
14:30 166.40 166.40 166.34 166.34 7.8K
14:31 166.34 166.34 166.34 166.34 1.0K
14:32 166.30 166.40 166.30 166.40 6.2K
14:35 175.41 175.41 175.41 175.41 282.4K
14:36 166.10 166.10 166.10 166.10 0.0K
14:38 166.10 166.10 166.10 166.10 5.4K
14:39 165.90 165.90 165.90 165.90 0.5K
14:40 166.10 166.20 166.10 166.20 2.3K
14:41 166.10 166.10 166.10 166.10 2.2K
14:44 166.10 166.10 165.80 165.80 6.7K
14:45 165.90 165.90 165.90 165.90 0.0K
14:48 165.90 165.90 165.90 165.90 1.0K
14:51 165.70 165.70 165.59 165.59 3.5K
14:53 165.70 165.70 165.70 165.70 0.4K
14:54 165.70 165.70 165.70 165.70 0.0K
14:55 165.70 165.70 165.70 165.70 0.0K
14:58 165.55 165.55 165.55 165.55 1.0K
14:59 165.40 165.40 165.30 165.30 2.3K
15:00 165.50 165.59 165.50 165.59 3.1K
15:01 165.70 165.70 165.60 165.60 1.0K
15:02 165.61 165.61 165.61 165.61 1.0K
15:04 165.70 165.70 165.70 165.70 10.1K
15:05 165.90 166.00 165.90 166.00 5.5K
15:09 166.20 166.20 166.20 166.20 1.0K
15:14 166.56 166.56 166.20 166.20 4.3K
15:15 166.20 166.20 166.20 166.20 0.0K
15:16 166.40 166.40 166.40 166.40 0.1K
15:18 166.59 166.59 166.40 166.40 2.2K
15:19 166.43 166.50 166.43 166.50 1.9K
15:23 166.30 166.30 166.30 166.30 0.0K
15:24 166.30 166.30 166.30 166.30 0.0K
15:25 166.44 166.44 166.44 166.44 3.0K
15:26 166.50 166.50 166.50 166.50 0.0K
15:29 166.40 166.40 166.40 166.40 0.2K
15:31 166.00 166.20 166.00 166.20 6.9K
15:33 165.80 165.80 165.80 165.80 7.0K
15:34 165.81 165.81 165.81 165.81 2.2K
15:37 165.90 165.90 165.90 165.90 9.9K
15:38 165.92 165.92 165.92 165.92 3.0K
15:40 166.00 166.00 166.00 166.00 1.2K
15:46 165.94 166.00 165.94 166.00 5.6K
15:47 165.90 165.90 165.90 165.90 5.7K
15:48 166.00 166.00 166.00 166.00 5.8K
15:50 166.10 166.10 166.10 166.10 0.0K
15:51 166.10 166.10 166.10 166.10 0.7K
15:52 165.98 165.98 165.98 165.98 0.3K
15:53 166.01 166.01 166.01 166.01 4.8K
15:55 166.10 166.10 166.09 166.09 0.8K
15:56 166.02 166.10 166.02 166.10 0.7K
15:57 165.98 166.10 165.90 166.10 7.4K
16:00 166.10 166.10 166.10 166.10 1.6K
16:02 166.30 166.30 166.30 166.30 1.1K
16:03 166.30 166.30 166.10 166.10 10.1K
16:05 166.20 166.40 166.20 166.40 6.7K
16:06 166.40 166.40 166.40 166.40 4.2K
16:07 166.40 166.40 166.40 166.40 1.0K
16:08 166.48 166.48 166.48 166.48 2.0K
16:11 166.40 166.40 166.30 166.30 5.6K
16:12 166.40 166.40 166.40 166.40 1.5K
16:13 166.40 166.40 166.40 166.40 0.7K
16:14 166.30 166.30 166.30 166.30 6.0K
16:15 166.40 166.40 166.40 166.40 1.4K
16:16 166.20 166.40 166.20 166.40 2.1K
16:20 166.30 166.30 166.30 166.30 5.0K
16:21 166.40 166.40 166.40 166.40 3.1K
16:22 166.40 166.40 166.40 166.40 0.0K
16:23 166.40 166.40 166.40 166.40 6.1K
16:24 166.50 166.50 166.40 166.50 2.2K
16:25 166.50 166.50 166.40 166.40 4.2K
16:26 166.45 166.50 166.40 166.40 19.5K
16:27 166.50 166.50 166.50 166.50 2.9K
16:28 166.43 166.43 166.43 166.43 5.6K
16:29 166.50 166.50 166.50 166.50 8.4K
16:35 165.90 165.90 165.90 165.90 561.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available