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
08:00 168.60 169.18 168.60 169.18 92.9K
08:01 168.50 168.62 168.50 168.62 5.2K
08:02 168.70 168.80 168.70 168.80 2.2K
08:03 169.32 169.32 169.32 169.32 5.9K
08:04 169.38 169.38 169.10 169.35 16.0K
08:05 168.78 169.00 168.78 168.80 1.6K
08:07 168.75 168.75 168.75 168.75 1.8K
08:08 168.70 168.77 168.30 168.30 3.9K
08:09 168.53 168.53 168.53 168.53 1.2K
08:10 168.40 168.61 168.30 168.61 5.2K
08:11 168.40 168.54 168.30 168.30 7.5K
08:15 168.50 168.50 168.50 168.50 8.1K
08:18 168.54 168.54 168.54 168.54 3.0K
08:19 168.46 168.46 168.46 168.46 9.0K
08:20 168.54 168.54 168.54 168.54 3.6K
08:21 168.20 168.20 168.20 168.20 22.2K
08:22 168.28 168.28 168.10 168.10 0.3K
08:23 167.92 168.00 167.92 168.00 12.9K
08:29 167.92 167.92 167.92 167.92 6.9K
08:30 167.90 168.00 167.90 168.00 0.3K
08:31 167.92 167.92 167.92 167.92 1.8K
08:32 168.00 168.00 167.90 168.00 4.2K
08:33 168.10 168.10 168.10 168.10 10.4K
08:34 168.00 168.00 168.00 168.00 0.2K
08:35 167.95 167.95 167.79 167.79 1.1K
08:36 167.40 167.64 167.40 167.64 3.0K
08:37 167.70 167.70 167.70 167.70 2.7K
08:38 167.62 167.62 167.60 167.60 3.4K
08:39 167.67 167.67 167.67 167.67 0.4K
08:40 167.59 167.59 167.59 167.59 0.2K
08:41 167.65 167.65 167.65 167.65 7.7K
08:43 167.70 167.70 167.70 167.70 0.0K
08:45 167.40 167.40 167.30 167.30 4.1K
08:47 167.18 167.18 167.18 167.18 4.2K
08:48 167.30 167.43 167.30 167.37 32.2K
08:50 167.36 167.36 167.29 167.29 5.2K
08:53 167.12 167.12 167.12 167.12 1.5K
08:54 167.10 167.10 167.10 167.10 2.7K
08:55 167.22 167.22 167.10 167.10 15.2K
08:57 167.10 167.20 167.10 167.20 1.9K
08:58 167.30 167.30 167.30 167.30 1.9K
08:59 167.13 167.18 167.13 167.18 3.3K
09:00 167.18 167.30 167.18 167.30 4.2K
09:02 167.38 167.40 167.38 167.40 4.5K
09:03 167.37 167.37 167.20 167.20 4.5K
09:04 167.40 167.60 167.40 167.60 12.2K
09:05 167.47 167.47 167.47 167.47 0.9K
09:06 167.40 167.40 167.30 167.30 4.6K
09:08 167.40 167.40 167.40 167.40 2.5K
09:10 167.20 167.20 167.20 167.20 0.0K
09:11 167.00 167.00 166.70 166.70 2.2K
09:12 166.60 166.80 166.60 166.80 2.6K
09:13 166.90 166.90 166.90 166.90 0.4K
09:14 167.00 167.07 166.90 167.07 9.7K
09:16 166.94 166.94 166.80 166.80 0.9K
09:17 166.70 166.70 166.40 166.65 21.8K
09:18 166.79 166.79 166.60 166.60 7.8K
09:19 166.80 166.80 166.80 166.80 0.0K
09:20 166.60 166.60 166.60 166.60 0.7K
09:21 166.40 166.40 166.40 166.40 0.0K
09:22 166.60 166.60 166.60 166.60 0.1K
09:23 166.61 166.61 166.61 166.61 0.3K
09:24 166.80 166.80 166.80 166.80 0.0K
09:25 167.00 167.00 167.00 167.00 0.9K
09:27 167.17 167.17 167.17 167.17 1.5K
09:28 167.00 167.00 167.00 167.00 0.0K
09:29 166.90 166.90 166.90 166.90 2.1K
09:31 166.70 166.80 166.70 166.80 0.7K
09:32 166.70 166.70 166.70 166.70 2.6K
09:34 166.70 166.70 166.68 166.68 2.7K
09:35 166.68 166.68 166.68 166.68 1.0K
09:36 166.60 166.60 166.60 166.60 10.7K
09:37 166.84 166.84 166.70 166.70 4.1K
09:38 166.90 166.90 166.90 166.90 6.0K
09:40 166.73 166.73 166.73 166.73 0.8K
09:41 166.70 166.70 166.60 166.60 2.4K
09:43 166.80 166.80 166.80 166.80 0.0K
09:44 166.69 166.69 166.69 166.69 1.2K
09:45 166.65 166.65 166.65 166.65 0.5K
09:47 166.80 166.80 166.80 166.80 6.8K
09:49 166.82 166.82 166.82 166.82 0.2K
09:50 166.86 166.90 166.79 166.79 7.5K
09:51 166.80 166.80 166.70 166.70 13.2K
09:52 166.50 166.50 166.50 166.50 1.0K
09:53 166.60 166.60 166.60 166.60 0.1K
09:55 166.60 166.60 166.10 166.10 5.5K
09:56 166.00 166.00 165.90 165.93 4.8K
09:58 165.98 165.98 165.98 165.98 3.0K
10:01 165.80 166.00 165.80 166.00 0.6K
10:02 165.80 165.80 165.80 165.80 0.0K
10:05 165.70 165.70 165.70 165.70 13.3K
10:10 166.00 166.00 166.00 166.00 3.2K
10:11 165.70 165.70 165.70 165.70 4.6K
10:14 165.90 165.90 165.90 165.90 0.4K
10:15 165.72 165.80 165.72 165.80 6.5K
10:16 165.70 165.70 165.60 165.60 0.1K
10:18 165.50 165.70 165.40 165.40 4.5K
10:20 165.40 165.40 165.40 165.40 5.3K
10:21 165.50 165.50 165.50 165.50 0.0K
10:22 165.41 165.41 165.41 165.41 30.2K
10:24 165.39 165.39 165.39 165.39 0.1K
10:25 165.20 165.20 165.20 165.20 0.7K
10:26 165.22 165.22 165.22 165.22 1.5K
10:29 165.27 165.27 165.27 165.27 4.0K
10:31 165.27 165.27 165.27 165.27 1.5K
10:34 165.10 165.30 165.10 165.30 0.6K
10:35 165.20 165.60 165.20 165.60 17.9K
10:36 165.60 165.60 165.60 165.60 1.0K
10:40 165.84 165.84 165.84 165.84 30.1K
10:42 165.65 165.80 165.65 165.80 2.5K
10:47 165.70 165.74 165.70 165.74 8.3K
10:49 165.60 165.60 165.50 165.50 2.9K
10:50 165.53 165.53 165.53 165.53 5.0K
10:51 165.70 165.70 165.60 165.64 4.2K
10:53 165.67 165.67 165.67 165.67 0.2K
10:54 165.70 165.70 165.70 165.70 1.0K
10:55 165.80 165.80 165.80 165.80 0.0K
10:57 165.70 165.70 165.70 165.70 1.4K
10:59 165.60 165.68 165.60 165.68 4.1K
11:01 165.90 165.90 165.90 165.90 0.0K
11:05 165.60 165.60 165.50 165.50 2.5K
11:06 165.53 165.53 165.53 165.53 4.8K
11:07 165.55 165.55 165.55 165.55 0.3K
11:10 165.40 165.50 165.40 165.50 2.8K
11:11 165.42 165.42 165.42 165.42 3.3K
11:12 165.50 165.50 165.50 165.50 0.1K
11:13 165.50 165.50 165.50 165.50 0.0K
11:15 165.60 165.60 165.60 165.60 12.1K
11:16 165.60 165.60 165.60 165.60 3.3K
11:19 165.77 165.77 165.65 165.65 33.9K
11:21 165.80 165.80 165.80 165.80 0.0K
11:25 165.50 165.50 165.50 165.50 0.0K
11:27 165.50 165.50 165.50 165.50 2.2K
11:29 165.50 165.50 165.50 165.50 0.0K
11:30 165.52 165.52 165.52 165.52 0.5K
11:31 165.80 165.80 165.80 165.80 3.2K
11:32 165.76 165.76 165.76 165.76 10.0K
11:33 165.80 165.80 165.80 165.80 0.1K
11:34 165.65 165.80 165.65 165.80 0.6K
11:35 165.72 165.72 165.70 165.70 0.5K
11:37 165.50 165.60 165.50 165.60 0.5K
11:38 165.70 165.70 165.50 165.50 0.1K
11:40 165.59 165.59 165.50 165.50 17.3K
11:41 165.40 165.40 165.40 165.40 0.0K
11:43 165.57 165.57 165.57 165.57 0.3K
11:46 165.60 165.60 165.60 165.60 0.1K
11:47 165.57 165.57 165.50 165.50 4.0K
11:52 165.59 165.59 165.40 165.40 6.9K
12:00 165.60 165.60 165.50 165.50 50.0K
12:01 165.40 165.40 165.40 165.40 2.1K
12:02 165.52 165.52 165.52 165.52 3.3K
12:03 165.60 165.60 165.60 165.60 0.0K
12:05 165.54 165.54 165.54 165.54 6.0K
12:07 165.60 165.60 165.60 165.60 0.0K
12:11 165.60 165.60 165.60 165.60 0.0K
12:14 165.60 165.60 165.54 165.54 7.9K
12:15 165.40 165.40 165.40 165.40 0.0K
12:16 165.60 165.60 165.60 165.60 0.0K
12:21 165.44 165.44 165.44 165.44 2.2K
12:22 165.40 165.40 165.40 165.40 0.3K
12:23 165.30 165.30 165.30 165.30 11.7K
12:25 165.40 165.40 165.40 165.40 0.0K
12:34 165.20 165.20 165.20 165.20 0.0K
12:38 165.30 165.40 165.30 165.30 289.1K
12:39 165.30 165.30 165.30 165.30 4.2K
12:40 165.30 165.50 165.30 165.40 3.7K
12:43 165.20 165.20 165.20 165.20 18.5K
12:47 165.37 165.37 165.37 165.37 1.8K
12:48 165.20 165.30 165.20 165.30 0.9K
12:49 165.10 165.10 165.00 165.00 30.9K
12:50 165.00 165.00 165.00 165.00 1.7K
12:51 165.00 165.00 164.80 164.80 10.8K
12:52 164.70 164.80 164.70 164.80 6.3K
12:53 164.90 164.90 164.90 164.90 15.7K
12:54 164.90 165.00 164.90 165.00 64.7K
12:56 165.20 165.20 165.20 165.20 30.3K
12:59 165.20 165.20 165.20 165.20 9.7K
13:06 165.30 165.30 165.30 165.30 0.0K
13:07 165.30 165.30 165.20 165.20 93.0K
13:08 165.30 165.30 165.30 165.30 37.9K
13:09 165.39 165.39 165.39 165.39 2.7K
13:10 165.37 165.37 165.37 165.37 1.2K
13:11 165.40 165.60 165.30 165.60 12.5K
13:12 165.50 165.50 165.40 165.40 2.0K
13:13 165.39 165.44 165.39 165.44 12.6K
13:14 165.50 165.60 165.50 165.60 1.1K
13:15 165.70 165.70 165.70 165.70 0.6K
13:17 165.80 165.80 165.80 165.80 1.0K
13:18 165.70 165.70 165.60 165.70 3.6K
13:19 165.80 165.80 165.80 165.80 1.0K
13:21 165.90 165.90 165.82 165.82 2.4K
13:23 165.83 165.83 165.83 165.83 1.8K
13:24 165.89 165.89 165.83 165.83 0.2K
13:30 165.82 165.82 165.82 165.82 3.6K
13:31 165.60 165.60 165.50 165.50 5.1K
13:33 165.39 165.39 165.39 165.39 1.2K
13:34 165.50 165.50 165.42 165.42 0.6K
13:37 165.44 165.44 165.30 165.30 3.0K
13:44 165.40 165.40 165.40 165.40 0.1K
13:46 165.90 165.90 165.90 165.90 1.3K
13:47 165.40 165.50 165.40 165.50 4.0K
13:48 165.56 165.56 165.56 165.56 1.0K
13:50 165.60 165.60 165.60 165.60 0.0K
13:52 165.59 165.59 165.30 165.30 33.3K
13:53 165.40 165.40 165.40 165.40 47.1K
13:54 165.40 165.40 165.40 165.40 2.7K
13:56 165.40 165.40 165.30 165.40 63.0K
13:57 165.30 165.30 165.20 165.20 8.6K
13:58 165.30 165.30 165.20 165.30 2.6K
13:59 165.10 165.10 165.10 165.10 3.1K
14:00 165.30 165.30 165.30 165.30 2.5K
14:01 165.25 165.25 165.25 165.25 0.5K
14:03 165.20 165.30 165.20 165.30 0.1K
14:05 165.30 165.30 165.20 165.20 2.9K
14:06 165.20 165.20 165.20 165.20 0.9K
14:07 165.10 165.10 165.10 165.10 3.6K
14:08 165.15 165.15 165.15 165.15 0.6K
14:09 165.10 165.10 165.10 165.10 1.1K
14:13 165.00 165.00 164.90 164.90 6.8K
14:15 165.09 165.30 165.09 165.30 6.2K
14:17 165.10 165.10 165.10 165.10 0.1K
14:18 165.00 165.00 165.00 165.00 2.1K
14:19 165.00 165.00 165.00 165.00 2.8K
14:20 165.00 165.10 165.00 165.10 5.4K
14:21 165.00 165.00 165.00 165.00 4.2K
14:22 165.00 165.00 165.00 165.00 12.5K
14:23 165.00 165.00 165.00 165.00 2.8K
14:24 164.90 164.90 164.90 164.90 1.1K
14:25 164.97 164.97 164.97 164.97 3.0K
14:26 165.00 165.00 165.00 165.00 2.2K
14:28 165.00 165.00 165.00 165.00 0.0K
14:29 165.00 165.00 165.00 165.00 0.7K
14:30 164.90 165.30 164.90 165.30 330.2K
14:31 165.10 165.10 165.10 165.10 2.8K
14:33 165.30 165.30 165.22 165.22 0.6K
14:34 165.30 165.30 165.20 165.20 0.8K
14:35 165.30 165.40 165.20 165.40 0.5K
14:36 165.40 165.50 165.40 165.50 8.8K
14:37 165.40 165.50 165.40 165.50 5.0K
14:38 165.40 165.40 165.40 165.40 0.5K
14:40 165.50 165.60 165.50 165.60 1.0K
14:43 165.40 165.40 165.40 165.40 2.4K
14:44 165.30 165.50 165.30 165.50 281.8K
14:45 165.70 165.90 165.70 165.90 4.5K
14:48 166.40 166.50 166.40 166.50 19.8K
14:49 166.40 166.40 166.40 166.40 2.7K
14:51 166.20 166.30 166.20 166.20 9.9K
14:52 166.30 166.30 166.30 166.30 0.0K
14:53 166.10 166.10 166.00 166.10 8.0K
14:54 166.00 166.00 166.00 166.00 24.3K
14:55 165.90 166.00 165.90 166.00 1.7K
14:56 165.90 166.00 165.90 166.00 2.0K
14:57 166.00 166.00 165.80 165.80 6.8K
14:58 165.80 165.80 165.80 165.80 1.1K
14:59 165.88 165.88 165.88 165.88 4.0K
15:00 165.80 165.80 165.60 165.60 5.9K
15:01 165.60 165.60 165.50 165.50 1.5K
15:02 165.50 165.50 165.50 165.50 1.3K
15:04 165.50 165.60 165.50 165.60 5.8K
15:05 165.50 165.50 165.50 165.50 84.9K
15:06 165.50 165.50 165.40 165.40 4.5K
15:08 165.48 165.48 165.40 165.40 3.6K
15:09 165.40 165.80 165.40 165.70 506.5K
15:10 165.70 165.70 165.70 165.70 2.2K
15:11 165.70 165.70 165.70 165.70 1.4K
15:12 165.80 165.80 165.60 165.70 1.3K
15:13 165.80 165.80 165.80 165.80 0.0K
15:14 165.60 165.60 165.60 165.60 226.5K
15:15 166.20 166.60 166.20 166.60 13.9K
15:16 166.70 166.70 166.40 166.40 20.3K
15:17 166.30 166.50 166.10 166.50 195.3K
15:18 166.70 166.70 166.70 166.70 6.4K
15:19 166.50 166.50 166.50 166.50 4.3K
15:20 166.52 166.52 166.52 166.52 3.9K
15:21 166.50 166.60 166.50 166.50 2.0K
15:22 166.30 166.30 166.30 166.30 9.6K
15:23 166.40 166.50 166.40 166.50 14.2K
15:24 166.40 166.50 166.40 166.40 3.2K
15:25 166.30 166.30 166.30 166.30 251.6K
15:26 166.21 166.21 166.21 166.21 4.1K
15:27 166.40 166.90 166.40 166.90 20.9K
15:28 166.70 166.70 166.70 166.70 0.1K
15:30 166.90 166.90 166.70 166.80 4.6K
15:31 166.90 166.90 166.70 166.70 0.7K
15:32 167.00 167.20 167.00 167.20 20.2K
15:34 167.25 167.25 167.10 167.10 2.0K
15:35 167.10 167.10 166.90 166.90 20.5K
15:36 166.80 166.80 166.80 166.80 1.6K
15:37 166.80 166.80 166.60 166.60 11.7K
15:39 166.70 166.70 166.70 166.70 4.1K
15:41 166.70 166.70 166.70 166.70 2.6K
15:42 166.70 166.70 166.70 166.70 8.3K
15:43 166.80 166.80 166.70 166.70 5.1K
15:44 166.70 166.80 166.70 166.80 4.5K
15:45 166.80 166.80 166.65 166.65 8.5K
15:47 166.80 166.80 166.80 166.80 11.1K
15:48 166.72 167.10 166.72 167.10 2.8K
15:49 167.00 167.09 167.00 167.09 9.4K
15:50 166.90 166.90 166.80 166.80 0.5K
15:51 166.70 166.70 166.70 166.70 0.0K
15:52 166.80 166.80 166.80 166.80 1.4K
15:53 166.70 166.70 166.70 166.70 5.6K
15:54 166.80 166.80 166.60 166.60 2.9K
15:55 166.90 166.90 166.75 166.75 4.4K
15:56 166.90 166.90 166.60 166.80 10.7K
15:57 166.70 166.70 166.60 166.60 4.9K
15:58 166.60 166.60 166.60 166.60 2.4K
15:59 166.60 166.70 166.60 166.60 13.5K
16:01 166.80 166.80 166.80 166.80 3.1K
16:03 166.70 166.70 166.70 166.70 5.1K
16:04 166.70 166.70 166.60 166.70 5.3K
16:05 166.70 166.70 166.70 166.70 4.1K
16:06 166.60 166.70 166.60 166.70 6.4K
16:08 166.70 166.70 166.70 166.70 1.1K
16:09 166.70 166.70 166.50 166.50 12.6K
16:10 166.50 166.50 166.50 166.50 3.5K
16:11 166.40 166.50 166.30 166.30 9.0K
16:12 166.30 166.30 166.30 166.30 1.8K
16:13 166.49 166.49 166.49 166.49 4.1K
16:15 166.30 166.40 166.30 166.30 5.9K
16:16 166.30 166.50 166.30 166.50 4.0K
16:17 166.30 166.30 166.30 166.30 3.7K
16:18 166.30 166.30 166.30 166.30 3.3K
16:19 166.30 166.30 166.30 166.30 1.7K
16:20 166.30 166.30 166.30 166.30 8.8K
16:21 166.30 166.30 166.30 166.30 4.8K
16:22 166.46 166.46 166.30 166.30 10.2K
16:23 166.40 166.40 166.30 166.30 7.0K
16:24 166.30 166.30 166.30 166.30 93.4K
16:25 166.30 166.60 166.30 166.60 53.5K
16:26 166.50 166.50 166.40 166.40 235.7K
16:27 166.40 166.40 166.40 166.40 0.1K
16:28 166.50 166.50 166.30 166.30 0.6K
16:29 166.40 166.50 166.30 166.50 21.4K
16:35 167.50 167.50 167.50 167.50 1,731.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available