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
08:00 168.00 168.00 167.97 167.97 57.4K
08:01 168.22 168.80 167.89 168.80 58.9K
08:02 168.75 168.75 168.75 168.75 1.6K
08:03 168.68 168.68 168.30 168.30 14.8K
08:04 167.60 167.60 167.60 167.60 3.8K
08:05 167.80 167.80 167.80 167.80 0.0K
08:06 167.70 167.70 167.70 167.70 0.0K
08:07 167.56 167.56 167.56 167.56 4.8K
08:08 167.32 167.32 167.32 167.32 12.5K
08:09 167.35 167.35 167.35 167.35 0.5K
08:10 167.39 167.39 167.10 167.10 2.7K
08:11 167.50 167.60 167.50 167.60 7.1K
08:14 167.60 167.60 167.60 167.60 0.1K
08:15 167.50 167.50 167.50 167.50 3.0K
08:17 167.60 167.80 167.57 167.57 105.9K
08:18 167.79 167.79 167.79 167.79 4.1K
08:20 167.90 167.90 167.90 167.90 0.4K
08:21 167.90 167.90 167.90 167.90 0.0K
08:22 167.90 167.90 167.79 167.79 1.0K
08:23 167.10 167.30 167.10 167.30 8.8K
08:24 167.10 167.10 166.98 166.98 1.0K
08:26 166.90 166.90 166.50 166.50 6.0K
08:29 167.00 167.30 167.00 167.30 6.7K
08:30 167.33 167.33 167.33 167.33 1.2K
08:31 167.32 167.32 167.32 167.32 1.3K
08:32 167.40 167.40 167.40 167.40 0.0K
08:33 167.37 167.37 167.37 167.37 9.0K
08:34 167.39 167.50 167.39 167.50 6.1K
08:35 167.70 167.70 167.50 167.70 1.2K
08:36 167.50 167.50 167.50 167.50 0.7K
08:37 167.64 167.64 167.64 167.64 1.8K
08:39 167.70 167.70 167.70 167.70 3.3K
08:40 167.10 167.30 167.10 167.30 10.1K
08:41 167.30 167.30 167.11 167.11 1.6K
08:42 167.22 167.50 167.22 167.50 3.5K
08:44 167.50 167.50 167.50 167.50 4.0K
08:45 167.50 167.50 167.50 167.50 0.9K
08:46 167.60 167.66 167.60 167.64 3.6K
08:47 167.52 167.52 167.52 167.52 1.1K
08:48 167.70 167.70 167.68 167.68 2.7K
08:49 167.80 167.80 167.80 167.80 1.9K
08:50 167.90 167.90 167.70 167.70 2.2K
08:55 167.70 167.70 167.59 167.59 2.2K
08:57 167.40 167.54 167.40 167.54 6.2K
08:58 167.60 167.60 167.60 167.60 0.0K
09:00 167.20 167.20 167.20 167.20 1.1K
09:01 167.40 167.40 167.40 167.40 0.0K
09:02 167.40 167.40 167.40 167.40 1.2K
09:03 167.20 167.20 167.20 167.20 0.0K
09:04 166.90 167.04 166.90 167.04 129.3K
09:05 166.90 166.90 166.90 166.90 2.1K
09:06 166.60 166.60 166.50 166.54 7.8K
09:07 166.60 166.60 166.50 166.50 1.7K
09:09 166.70 166.70 166.70 166.70 2.8K
09:10 166.73 166.73 166.73 166.73 0.3K
09:14 166.40 166.40 166.40 166.40 2.2K
09:15 166.33 166.33 166.33 166.33 30.1K
09:17 166.39 166.39 166.37 166.37 1.2K
09:19 166.34 166.40 166.34 166.40 16.0K
09:21 166.20 166.33 166.20 166.33 3.4K
09:22 166.27 166.27 166.27 166.27 2.1K
09:24 166.40 166.40 166.40 166.40 0.0K
09:25 166.30 166.30 166.30 166.30 0.8K
09:28 166.30 166.40 166.30 166.40 0.5K
09:30 166.39 166.39 166.39 166.39 0.1K
09:33 166.10 166.10 166.10 166.10 2.2K
09:40 166.30 166.30 166.30 166.30 0.0K
09:43 166.13 166.30 166.13 166.20 13.9K
09:50 166.30 166.30 166.30 166.30 5.0K
09:51 166.28 166.28 166.28 166.28 0.4K
09:53 166.30 166.30 166.30 166.30 14.5K
09:54 166.36 166.36 166.36 166.36 2.5K
09:55 166.40 166.40 166.10 166.30 6.2K
09:56 166.40 166.40 166.20 166.20 2.0K
10:00 166.20 166.20 166.20 166.20 0.0K
10:01 166.14 166.14 166.14 166.14 15.0K
10:05 166.10 166.20 166.10 166.20 3.2K
10:06 166.20 166.20 166.20 166.20 0.0K
10:07 166.30 166.30 166.30 166.30 3.0K
10:08 166.30 166.39 166.30 166.39 14.3K
10:09 167.70 167.70 166.50 166.50 1,306.4K
10:10 166.50 166.50 166.50 166.50 24.4K
10:14 166.60 166.60 166.60 166.60 10.0K
10:15 166.60 166.70 166.60 166.70 5.2K
10:17 166.70 166.70 166.70 166.70 0.9K
10:18 166.94 166.94 166.94 166.94 2.4K
10:26 167.00 167.10 167.00 167.10 1.4K
10:27 167.11 167.11 167.11 167.11 29.9K
10:28 167.10 167.10 167.00 167.10 16.1K
10:29 167.25 167.25 167.25 167.25 1.0K
10:30 167.20 167.20 166.80 166.80 10.7K
10:31 166.90 166.90 166.90 166.90 0.1K
10:32 166.80 166.80 166.80 166.80 1.8K
10:39 166.80 166.80 166.80 166.80 0.0K
10:41 166.90 166.90 166.90 166.90 1.2K
10:42 166.70 166.70 166.70 166.70 0.0K
10:45 166.80 166.80 166.80 166.80 5.9K
10:46 166.90 166.90 166.90 166.90 0.0K
10:48 166.90 166.90 166.80 166.80 18.9K
10:50 166.90 166.90 166.90 166.90 20.9K
10:51 167.00 167.00 167.00 167.00 9.8K
10:54 166.90 166.95 166.90 166.95 3.9K
10:56 167.00 167.00 167.00 167.00 28.9K
10:58 167.00 167.00 167.00 167.00 0.9K
11:00 167.00 167.00 166.90 167.00 21.7K
11:01 166.96 167.00 166.96 167.00 10.7K
11:02 167.00 167.00 167.00 167.00 34.2K
11:03 167.17 167.17 166.90 166.90 1.8K
11:11 166.90 166.90 166.90 166.90 0.0K
11:12 167.20 167.20 167.20 167.20 0.1K
11:20 167.06 167.06 167.06 167.06 2.0K
11:22 167.20 167.20 167.20 167.20 5.5K
11:26 167.25 167.25 167.25 167.25 0.7K
11:27 167.25 167.25 167.25 167.25 1.8K
11:32 167.00 167.20 167.00 167.20 19.8K
11:33 167.25 167.25 167.20 167.20 2.0K
11:41 167.28 167.28 167.28 167.28 3.6K
11:43 167.30 167.30 167.30 167.30 2.1K
11:44 166.80 166.80 166.80 166.80 10.9K
11:45 166.90 166.90 166.90 166.90 3.4K
11:47 167.00 167.00 167.00 167.00 0.0K
11:50 167.00 167.10 167.00 167.10 1.4K
11:51 167.20 167.20 167.20 167.20 0.3K
11:52 167.10 167.10 167.10 167.10 2.1K
11:53 167.20 167.20 167.20 167.20 0.0K
11:54 167.18 167.18 167.18 167.18 0.1K
11:55 167.20 167.20 167.20 167.20 0.0K
11:59 167.20 167.20 167.20 167.20 0.0K
12:00 166.80 167.08 166.80 167.08 5.3K
12:03 167.10 167.10 167.09 167.09 0.8K
12:05 167.00 167.00 167.00 167.00 6.8K
12:06 166.90 166.90 166.90 166.90 0.0K
12:07 167.00 167.00 167.00 167.00 1.0K
12:09 167.10 167.10 167.10 167.10 0.0K
12:10 167.10 167.10 167.10 167.10 2.2K
12:11 166.80 166.80 166.80 166.80 4.2K
12:12 166.79 166.79 166.70 166.70 6.3K
12:20 166.76 166.76 166.76 166.76 3.0K
12:21 166.64 166.64 166.64 166.64 2.0K
12:22 166.70 166.70 166.70 166.70 12.0K
12:23 166.70 166.70 166.70 166.70 5.6K
12:26 166.70 166.70 166.70 166.70 2.9K
12:29 166.90 166.90 166.90 166.90 0.0K
12:30 167.00 167.05 167.00 167.05 7.8K
12:31 167.00 167.13 167.00 167.10 6.4K
12:32 167.09 167.09 167.09 167.09 4.5K
12:33 167.10 167.10 167.10 167.10 0.1K
12:34 167.10 167.10 167.00 167.00 2.6K
12:35 166.90 166.90 166.90 166.90 2.9K
12:38 167.00 167.00 167.00 167.00 0.0K
12:39 166.94 166.94 166.94 166.94 3.5K
12:41 166.90 166.90 166.90 166.90 1.5K
12:44 167.00 167.00 167.00 167.00 0.0K
12:45 167.05 167.07 167.05 167.07 1.7K
12:46 167.10 167.10 167.00 167.00 13.8K
12:48 167.09 167.09 167.09 167.09 3.1K
12:51 167.10 167.10 167.10 167.10 0.0K
12:52 167.10 167.10 167.00 167.00 15.2K
12:55 167.10 167.10 167.10 167.10 0.0K
12:58 166.96 166.96 166.96 166.96 15.9K
13:00 167.10 167.10 167.10 167.10 0.2K
13:01 166.90 166.90 166.90 166.90 0.1K
13:02 166.88 166.92 166.88 166.92 6.7K
13:03 167.10 167.10 167.10 167.10 7.6K
13:09 167.20 167.30 167.20 167.30 29.2K
13:10 167.30 167.30 167.30 167.30 1.0K
13:12 167.42 167.42 167.32 167.32 1.9K
13:17 167.32 167.32 167.32 167.32 1.2K
13:20 167.50 167.50 167.50 167.50 0.4K
13:22 167.45 167.45 167.45 167.44 1.3K
13:24 167.40 167.40 167.30 167.40 10.0K
13:28 167.52 167.60 167.52 167.60 3.8K
13:30 167.60 167.77 167.50 167.77 8.3K
13:31 167.60 167.70 167.60 167.70 1.3K
13:32 167.82 167.82 167.60 167.70 16.9K
13:33 167.90 167.90 167.90 167.90 0.0K
13:34 167.66 167.66 167.66 167.66 4.0K
13:37 167.90 168.00 167.90 168.00 0.3K
13:41 168.00 168.00 168.00 168.00 0.1K
13:42 167.90 167.90 167.90 167.90 0.0K
13:43 167.90 168.02 167.90 168.02 0.3K
13:44 168.05 168.10 168.05 168.10 0.4K
13:48 168.10 168.30 168.10 168.30 4.8K
13:51 168.30 168.50 168.30 168.50 0.9K
13:54 168.50 168.50 168.50 168.50 0.0K
13:55 168.50 168.50 168.50 168.50 0.0K
13:57 168.50 168.60 168.50 168.60 30.9K
13:58 168.65 168.65 168.65 168.65 17.8K
13:59 168.58 168.58 168.58 168.58 0.6K
14:00 168.63 168.63 168.63 168.63 7.4K
14:02 168.57 168.67 168.50 168.50 35.9K
14:04 168.60 168.60 168.60 168.60 2.2K
14:05 168.20 168.20 168.20 168.20 2.2K
14:06 168.20 168.20 168.20 168.20 4.6K
14:08 168.40 168.45 168.40 168.45 21.2K
14:10 168.40 168.40 168.40 168.40 3.7K
14:11 168.50 168.70 168.50 168.70 0.6K
14:15 168.60 168.70 168.60 168.70 1.2K
14:16 168.60 168.70 168.60 168.70 8.2K
14:17 168.63 168.63 168.63 168.63 2.1K
14:18 168.65 168.70 168.65 168.70 33.7K
14:19 168.60 168.60 168.60 168.60 2.3K
14:20 168.60 168.60 168.60 168.60 0.0K
14:21 168.80 168.80 168.80 168.80 0.0K
14:23 168.80 168.80 168.80 168.80 1.1K
14:24 168.89 169.00 168.89 168.99 5.7K
14:27 168.80 168.80 168.70 168.70 0.9K
14:28 168.70 168.90 168.70 168.90 0.0K
14:29 168.77 168.77 168.70 168.74 1.3K
14:31 168.77 168.80 168.77 168.80 1.0K
14:32 168.73 168.73 168.70 168.70 1.8K
14:33 168.80 168.80 168.80 168.80 0.0K
14:34 168.60 168.80 168.50 168.80 8.6K
14:36 168.80 168.80 168.80 168.80 0.0K
14:37 168.62 168.62 168.62 168.62 1.1K
14:38 168.61 168.61 168.61 168.61 0.0K
14:39 168.50 168.50 168.50 168.50 0.0K
14:41 168.80 168.80 168.60 168.60 0.0K
14:42 168.51 168.51 168.51 168.51 0.4K
14:44 168.52 168.52 168.52 168.52 2.1K
14:46 168.60 168.60 168.20 168.20 8.1K
14:47 168.10 168.20 168.10 168.10 3.4K
14:48 168.10 168.10 167.60 167.80 3.9K
14:49 168.10 168.10 168.10 168.10 0.0K
14:50 167.94 167.94 167.94 167.94 6.9K
14:51 167.98 168.00 167.70 167.70 8.9K
14:52 167.90 167.90 167.90 167.90 0.0K
14:53 167.80 167.80 167.80 167.80 1.9K
14:54 167.70 167.70 167.70 167.70 0.0K
14:56 167.90 167.90 167.90 167.90 8.9K
14:57 168.00 168.00 167.80 167.80 0.7K
14:59 167.60 167.60 167.60 167.60 4.4K
15:00 167.60 167.70 167.60 167.70 1.5K
15:02 167.80 168.00 167.80 168.00 0.6K
15:04 168.00 168.00 168.00 168.00 0.0K
15:05 167.89 167.89 167.89 167.89 1.0K
15:06 167.70 167.90 167.70 167.90 9.0K
15:07 168.00 168.00 168.00 168.00 0.2K
15:08 168.10 168.40 168.10 168.40 16.6K
15:09 168.40 168.50 168.40 168.50 2.6K
15:10 168.30 168.30 168.00 168.00 6.3K
15:11 168.00 168.00 167.90 167.90 1.9K
15:12 168.00 168.00 168.00 168.00 0.9K
15:13 167.90 168.10 167.90 167.90 6.7K
15:15 168.19 168.19 168.19 168.19 0.1K
15:16 167.90 167.90 167.90 167.90 0.0K
15:17 168.20 168.21 168.10 168.21 4.2K
15:20 168.10 168.10 168.00 168.00 6.2K
15:21 168.19 168.40 168.19 168.30 10.5K
15:22 168.37 168.37 168.30 168.30 0.3K
15:23 168.30 168.30 168.30 168.30 0.0K
15:24 168.50 168.50 168.50 168.50 0.0K
15:26 168.80 168.80 168.80 168.80 0.1K
15:28 168.60 168.70 168.60 168.70 6.0K
15:32 168.50 168.70 168.50 168.70 0.0K
15:37 168.70 168.80 168.60 168.80 9.7K
15:39 168.80 168.80 168.73 168.73 6.8K
15:40 168.77 168.80 168.77 168.80 1.1K
15:41 168.70 168.70 168.70 168.70 2.3K
15:42 168.90 168.90 168.60 168.60 12.5K
15:43 168.60 168.80 168.60 168.62 29.8K
15:45 168.50 168.50 168.50 168.50 400.0K
15:46 168.70 168.70 168.70 168.70 2.8K
15:47 168.60 168.60 168.50 168.60 7.9K
15:48 168.60 168.70 168.60 168.70 0.1K
15:49 168.50 168.52 168.50 168.52 5.1K
15:50 168.42 168.60 168.42 168.60 9.4K
15:51 168.40 168.40 168.30 168.30 5.4K
15:52 168.40 168.40 168.40 168.40 0.8K
15:53 168.40 168.40 168.40 168.40 0.0K
15:54 168.30 168.30 168.30 168.30 0.0K
15:55 168.34 168.34 168.30 168.30 2.9K
15:56 168.10 168.10 168.10 168.10 0.0K
15:57 168.30 168.30 168.30 168.30 0.1K
15:58 168.00 168.00 168.00 168.00 10.4K
16:00 168.05 168.10 168.05 168.10 6.0K
16:01 168.00 168.00 168.00 168.00 4.9K
16:02 167.80 167.80 167.80 167.80 11.6K
16:03 168.00 168.00 168.00 168.00 0.8K
16:04 167.97 168.00 167.97 168.00 3.0K
16:05 168.00 168.02 168.00 168.02 5.0K
16:07 168.10 168.10 168.10 168.10 2.5K
16:09 168.20 168.20 168.20 168.20 0.5K
16:10 168.20 168.20 168.20 168.20 4.1K
16:11 168.23 168.23 168.10 168.10 16.8K
16:12 168.10 168.20 168.00 168.10 83.0K
16:13 168.00 168.00 168.00 168.00 5.6K
16:14 168.13 168.13 168.00 168.00 1.4K
16:15 168.00 168.00 168.00 168.00 5.1K
16:16 167.80 167.93 167.80 167.93 6.8K
16:17 167.94 167.94 167.94 167.94 0.6K
16:18 167.94 167.94 167.94 167.94 5.6K
16:19 167.80 167.80 167.80 167.80 3.8K
16:20 167.80 167.90 167.80 167.90 0.4K
16:21 167.94 167.94 167.94 167.94 0.7K
16:24 167.87 167.95 167.87 167.95 24.5K
16:25 167.80 167.90 167.80 167.83 10.3K
16:26 167.90 167.90 167.90 167.90 0.0K
16:27 167.70 167.90 167.70 167.90 2.8K
16:28 167.80 167.80 167.70 167.70 11.7K
16:29 167.80 168.00 167.60 167.60 13.1K
16:35 167.40 167.40 167.40 167.40 1,128.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available