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
08:00 167.10 167.56 167.10 167.56 8.7K
08:01 167.56 167.56 167.56 167.56 1.8K
08:02 167.56 167.56 167.56 167.56 2.6K
08:05 167.60 167.60 167.60 167.60 1.4K
08:07 167.48 167.64 167.48 167.64 7.0K
08:08 167.10 167.10 166.60 166.60 21.5K
08:09 167.00 167.00 167.00 167.00 1.8K
08:10 167.10 167.10 167.10 167.10 1.0K
08:11 167.10 167.10 167.10 167.10 0.0K
08:14 167.10 167.10 167.10 167.10 0.0K
08:15 167.10 167.15 167.10 167.10 5.8K
08:16 167.40 167.40 167.40 167.40 3.8K
08:17 167.10 167.10 167.10 167.10 4.0K
08:19 167.24 167.24 167.24 167.24 3.0K
08:20 167.40 167.40 166.80 166.80 0.0K
08:21 167.20 167.60 167.20 167.20 2.9K
08:22 167.60 167.60 167.60 167.60 0.0K
08:24 167.59 167.59 167.59 167.59 0.0K
08:26 167.60 167.60 167.60 167.60 0.0K
08:27 167.60 167.60 167.60 167.60 0.0K
08:28 167.60 167.60 167.60 167.60 0.1K
08:30 167.20 167.30 167.20 167.30 5.1K
08:33 167.29 167.29 167.29 167.29 0.0K
08:34 167.14 167.14 167.00 167.00 2.4K
08:37 166.90 166.90 166.90 166.90 371.4K
08:38 167.30 167.45 167.30 167.45 2.0K
08:39 167.32 167.32 167.32 167.32 1.0K
08:40 167.38 167.38 167.38 167.38 4.1K
08:41 167.50 167.50 167.40 167.40 8.9K
08:42 167.58 167.58 167.50 167.50 3.6K
08:43 167.40 167.50 167.30 167.50 3.0K
08:45 167.00 167.00 167.00 167.00 0.0K
08:46 167.11 167.30 167.11 167.30 3.2K
08:50 167.30 167.30 167.30 167.30 1.4K
08:52 167.40 167.40 167.20 167.20 3.7K
08:55 167.38 167.38 167.38 167.38 0.5K
08:56 167.20 167.20 167.20 167.20 1.2K
08:57 167.26 167.26 167.26 167.26 12.7K
08:58 167.30 167.30 167.30 167.30 0.2K
09:01 167.31 167.50 167.10 167.50 2.7K
09:04 167.50 167.50 167.50 167.50 6.4K
09:05 167.40 167.40 167.40 167.40 2.8K
09:07 167.40 167.40 167.40 167.40 7.0K
09:08 167.72 167.72 167.72 167.72 0.2K
09:09 167.60 167.70 167.60 167.60 2.9K
09:12 167.60 167.60 167.60 167.60 0.0K
09:15 167.80 167.80 167.72 167.72 0.2K
09:17 167.80 167.80 167.80 167.80 0.5K
09:18 167.80 167.80 167.80 167.80 1.0K
09:20 167.90 167.90 167.90 167.90 2.3K
09:22 168.00 168.10 168.00 168.10 5.2K
09:23 168.00 168.00 167.90 167.90 6.6K
09:40 167.89 167.89 167.89 167.89 0.2K
09:43 167.90 167.90 167.90 167.90 0.0K
09:45 167.90 167.90 167.90 167.90 0.0K
09:47 167.78 168.20 167.78 167.96 2.4K
09:48 167.99 167.99 167.99 167.99 0.5K
09:49 167.80 167.80 167.80 167.80 0.0K
09:50 167.80 167.80 167.80 167.80 0.0K
09:51 167.70 167.70 167.70 167.70 5.1K
09:52 167.80 167.80 167.80 167.80 0.6K
09:53 168.02 168.02 168.02 168.02 4.5K
09:54 167.92 167.92 167.92 167.92 2.5K
09:56 168.10 168.10 168.10 168.10 2.6K
09:59 168.09 168.09 168.09 168.09 1.0K
10:03 168.03 168.03 168.03 168.03 1.3K
10:04 168.10 168.10 167.90 167.90 2.0K
10:07 168.09 168.09 168.09 168.09 1.0K
10:08 168.20 168.20 168.20 168.20 0.0K
10:09 168.20 168.20 168.20 168.20 1.2K
10:12 168.59 168.59 168.59 168.59 0.0K
10:13 168.20 168.20 168.20 168.20 0.0K
10:18 168.60 168.60 168.60 168.60 0.0K
10:22 168.60 168.60 168.60 168.60 0.0K
10:23 168.30 168.30 168.30 168.30 2.1K
10:24 168.20 168.20 168.20 168.20 7.1K
10:25 168.10 168.30 168.10 168.30 6.7K
10:29 168.20 168.20 168.19 168.19 3.2K
10:30 168.30 168.30 168.11 168.11 0.0K
10:31 168.10 168.10 168.10 168.10 2.1K
10:32 168.20 168.20 168.20 168.20 3.0K
10:33 168.26 168.26 168.26 168.26 0.5K
10:34 168.30 168.30 168.30 168.30 0.8K
10:37 168.20 168.20 168.20 168.20 0.4K
10:39 168.40 168.40 168.40 168.40 2.6K
10:40 168.20 168.20 168.20 168.20 0.0K
10:44 168.40 168.40 168.40 168.40 1.2K
10:45 168.40 168.60 168.40 168.60 2.0K
10:46 168.60 168.60 168.50 168.50 0.1K
10:47 168.60 168.60 168.60 168.60 0.8K
10:51 168.80 168.80 168.80 168.80 1.4K
10:52 168.82 168.82 168.82 168.82 1.0K
10:55 168.90 168.90 168.90 168.90 0.0K
10:57 168.80 168.80 168.80 168.80 6.3K
10:58 168.90 169.10 168.90 169.07 40.1K
10:59 169.00 169.20 169.00 169.20 0.4K
11:01 169.05 169.08 169.05 169.08 2.4K
11:06 168.90 168.90 168.90 168.90 0.5K
11:07 168.90 168.90 168.90 168.90 0.0K
11:13 169.60 169.60 169.60 169.60 0.9K
11:14 169.10 169.10 168.96 168.96 11.2K
11:18 169.25 169.25 169.20 169.20 3.8K
11:19 169.40 169.70 169.40 169.70 3.8K
11:20 169.50 169.50 169.50 169.50 0.7K
11:22 169.60 169.60 169.51 169.51 9.0K
11:27 169.60 169.60 169.40 169.40 1.7K
11:28 169.70 169.70 169.70 169.70 0.3K
11:29 169.90 169.90 169.90 169.90 2.1K
11:30 169.50 169.50 169.50 169.50 2.1K
11:31 169.70 169.70 169.70 169.70 0.3K
11:32 169.50 169.70 169.50 169.70 0.1K
11:35 169.70 169.70 169.70 169.70 0.3K
11:36 169.60 169.60 169.60 169.60 1.0K
11:43 169.90 169.90 169.90 169.90 2.2K
11:49 169.80 169.80 169.80 169.80 8.7K
11:51 169.70 169.70 169.70 169.70 2.4K
11:53 169.70 169.70 169.70 169.70 19.4K
11:54 169.60 169.70 169.60 169.70 7.2K
11:55 169.80 169.80 169.80 169.80 4.4K
11:56 169.80 169.80 169.60 169.60 6.9K
11:57 169.80 169.80 169.80 169.80 0.0K
11:58 169.80 169.80 169.80 169.80 0.2K
12:03 169.60 169.60 169.60 169.60 5.8K
12:04 169.60 169.60 169.60 169.60 18.7K
12:05 169.80 169.80 169.80 169.80 1.0K
12:07 169.70 169.90 169.70 169.70 38.5K
12:08 169.60 169.70 169.60 169.62 9.5K
12:09 169.50 169.70 169.50 169.70 2.4K
12:11 169.81 169.92 169.80 169.92 97.5K
12:13 170.00 170.00 170.00 170.00 1.0K
12:22 169.80 169.90 169.80 169.90 10.9K
12:25 169.70 169.70 169.70 169.70 0.9K
12:28 169.68 169.68 169.60 169.60 1.9K
12:29 169.64 169.64 169.59 169.59 103.0K
12:32 169.70 169.75 169.70 169.75 2.2K
12:35 169.70 169.80 169.40 169.80 18.8K
12:37 170.00 170.00 170.00 170.00 0.2K
12:38 169.90 169.90 169.90 169.90 3.9K
12:41 169.90 169.90 169.90 169.90 189.4K
12:42 169.90 169.90 169.90 169.90 0.0K
12:43 170.00 170.00 170.00 170.00 0.0K
12:47 169.96 169.96 169.96 169.96 8.1K
12:49 169.92 169.92 169.92 169.92 0.3K
12:50 170.00 170.00 169.80 169.80 0.4K
12:51 170.00 170.00 169.90 169.90 19.1K
12:53 169.90 169.90 169.90 169.90 2.5K
12:55 170.00 170.00 170.00 170.00 1.0K
12:56 170.00 170.20 170.00 170.20 42.1K
12:57 169.93 169.93 169.93 169.93 77.1K
12:58 169.90 169.90 169.90 169.90 4.3K
13:00 169.80 169.80 169.60 169.60 3.1K
13:02 169.90 169.90 169.90 169.90 1.4K
13:03 169.93 169.93 169.80 169.80 0.6K
13:04 169.81 169.81 169.81 169.81 3.1K
13:05 170.00 170.00 170.00 170.00 0.0K
13:09 169.89 169.89 169.89 169.89 17.7K
13:10 169.80 169.80 169.70 169.80 10.1K
13:13 169.74 169.74 169.74 169.74 3.9K
13:14 169.60 169.60 169.60 169.60 2.1K
13:16 169.30 169.30 169.30 169.30 0.9K
13:17 169.40 169.40 169.40 169.40 0.0K
13:26 169.10 169.10 169.10 169.10 6.6K
13:29 169.00 169.00 169.00 169.00 0.9K
13:32 169.02 169.02 169.02 169.02 6.0K
13:33 168.90 169.00 168.90 169.00 7.1K
13:34 168.90 168.90 168.90 168.90 5.3K
13:39 169.00 169.00 169.00 169.00 0.2K
13:40 169.00 169.00 169.00 169.00 1.2K
13:41 168.90 168.90 168.90 168.90 0.6K
13:42 169.10 169.10 169.10 169.10 0.0K
13:43 169.10 169.20 169.00 169.20 1.0K
13:44 169.22 169.22 169.22 169.22 11.8K
13:46 169.10 169.10 169.00 169.10 11.2K
13:49 168.90 168.90 168.80 168.80 19.0K
13:51 168.62 168.62 168.62 168.62 0.4K
13:54 168.70 168.70 168.70 168.70 0.3K
13:58 168.42 168.42 168.42 168.42 10.0K
14:01 168.60 168.60 168.10 168.10 14.9K
14:02 168.30 168.30 168.30 168.30 7.5K
14:06 168.10 168.10 168.10 168.10 2.1K
14:08 168.00 168.00 167.97 167.97 1.2K
14:09 168.10 168.10 168.10 168.10 0.0K
14:11 168.10 168.10 168.10 168.10 1.2K
14:15 168.40 168.40 168.40 168.40 6.7K
14:17 168.49 168.60 168.49 168.60 14.1K
14:18 168.50 168.50 168.40 168.40 3.7K
14:20 168.40 168.40 168.30 168.30 10.8K
14:22 168.40 168.40 168.40 168.40 1.7K
14:23 168.50 168.90 168.50 168.90 8.9K
14:24 168.90 168.90 168.90 168.90 0.0K
14:25 169.00 169.00 169.00 169.00 5.4K
14:26 169.00 169.00 169.00 169.00 0.0K
14:27 168.90 169.10 168.90 169.10 12.4K
14:28 169.20 169.20 169.20 169.20 8.5K
14:30 169.00 169.00 169.00 169.00 0.1K
14:31 169.00 169.00 169.00 169.00 0.0K
14:33 169.00 169.00 168.80 168.80 0.2K
14:34 169.00 169.00 169.00 169.00 0.1K
14:35 168.80 169.00 168.20 168.30 17.3K
14:36 168.30 168.30 168.30 168.30 2.0K
14:37 167.90 168.30 167.90 168.30 0.0K
14:38 168.30 168.30 168.30 168.30 1.5K
14:40 168.30 168.30 168.30 168.30 0.3K
14:41 168.30 168.30 168.30 168.30 0.0K
14:42 168.30 168.30 168.30 168.30 0.1K
14:43 168.40 168.40 168.40 168.40 2.6K
14:45 168.50 168.50 168.50 168.50 0.8K
14:48 168.40 168.40 168.40 168.40 2.6K
14:49 168.30 168.30 168.00 168.00 7.1K
14:51 168.40 168.40 168.40 168.40 0.0K
14:52 168.29 168.40 168.29 168.40 4.0K
14:53 168.40 168.40 168.10 168.10 9.3K
14:55 168.12 168.32 168.10 168.32 0.5K
14:56 168.40 168.40 168.40 168.40 0.6K
14:59 168.40 168.40 168.40 168.40 0.2K
15:00 168.30 168.30 168.30 168.30 2.3K
15:01 169.00 169.00 169.00 169.00 127.7K
15:02 168.50 168.50 168.50 168.50 0.0K
15:03 168.60 168.60 168.60 168.60 0.5K
15:06 168.60 168.60 168.60 168.60 4.5K
15:09 168.79 168.79 168.79 168.79 5.2K
15:11 168.70 168.70 168.70 168.70 1.2K
15:13 168.60 168.60 168.60 168.60 6.4K
15:14 168.40 168.40 168.40 168.40 0.0K
15:16 168.40 168.40 168.20 168.20 3.2K
15:17 168.30 168.30 168.30 168.30 0.0K
15:18 168.29 168.29 168.29 168.29 0.0K
15:20 168.18 168.18 168.18 168.18 5.0K
15:22 168.30 168.30 168.30 168.30 0.0K
15:27 168.30 168.30 168.30 168.30 0.0K
15:28 168.10 168.10 168.10 168.10 0.0K
15:30 168.30 168.30 168.30 168.30 0.0K
15:32 168.30 168.30 168.19 168.19 0.6K
15:33 168.19 168.30 168.19 168.30 12.1K
15:35 168.40 168.40 168.40 168.40 1.0K
15:36 168.20 168.20 168.10 168.10 32.5K
15:38 168.10 168.10 168.10 168.10 0.0K
15:39 168.00 168.00 168.00 168.00 1.5K
15:40 168.10 168.10 168.10 168.10 0.0K
15:42 168.10 168.10 167.90 167.99 13.4K
15:43 167.80 167.80 167.80 167.80 0.3K
15:44 167.93 167.93 167.93 167.93 5.0K
15:46 167.99 167.99 167.99 167.99 2.5K
15:48 168.10 168.10 167.80 167.80 0.9K
15:49 167.80 167.80 167.80 167.80 2.5K
15:53 167.90 167.90 167.70 167.70 6.7K
15:54 167.80 167.80 167.60 167.60 5.8K
15:55 167.60 167.60 167.60 167.60 30.0K
15:57 167.70 167.70 167.70 167.70 3.6K
15:58 167.80 167.80 167.80 167.80 1.1K
16:01 167.90 167.90 167.90 167.90 0.2K
16:03 167.70 167.70 167.70 167.70 0.0K
16:04 167.90 167.90 167.90 167.90 0.3K
16:05 167.90 167.90 167.90 167.90 4.5K
16:07 168.10 168.10 168.10 168.10 0.0K
16:08 168.10 168.10 168.10 168.10 0.0K
16:10 168.10 168.20 168.10 168.20 1.1K
16:16 168.50 168.50 168.50 168.50 0.0K
16:17 168.50 168.50 168.50 168.50 0.0K
16:18 168.30 168.30 168.10 168.10 3.6K
16:20 168.30 168.30 168.20 168.20 5.0K
16:21 168.30 168.30 168.30 168.30 0.8K
16:22 168.40 168.40 168.40 168.40 0.0K
16:23 168.40 168.40 168.40 168.40 0.2K
16:25 168.40 168.40 168.30 168.30 0.4K
16:26 168.30 168.40 168.30 168.30 5.7K
16:27 168.20 168.20 168.20 168.20 0.5K
16:28 168.40 168.40 168.40 168.40 0.0K
16:29 168.24 168.30 168.24 168.30 18.4K
16:30 168.30 168.30 168.30 168.30 1.5K
16:35 168.30 168.30 168.30 168.30 943.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available