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
08:00 169.30 171.80 169.30 171.13 43.0K
08:01 171.70 171.70 170.00 170.00 26.6K
08:03 170.40 170.40 170.40 170.40 0.0K
08:04 169.60 170.36 169.60 170.36 20.8K
08:06 169.89 169.89 169.89 169.89 6.1K
08:07 169.70 170.16 169.70 170.16 2.8K
08:09 169.91 170.10 169.90 169.90 10.7K
08:10 170.10 170.20 170.10 170.20 2.5K
08:11 170.20 170.20 170.15 170.20 0.3K
08:12 170.30 170.40 170.20 170.20 9.6K
08:13 171.10 171.10 169.90 169.90 10.8K
08:15 169.70 169.70 169.66 169.66 1.9K
08:16 170.10 170.10 170.10 170.10 0.0K
08:17 169.50 169.80 169.50 169.80 9.8K
08:19 170.10 170.10 170.10 170.10 0.0K
08:20 170.00 170.20 170.00 170.20 7.8K
08:21 170.06 170.06 169.69 169.69 5.9K
08:22 169.80 169.80 169.80 169.80 0.1K
08:23 169.80 169.80 169.40 169.40 5.4K
08:24 169.80 169.80 169.80 169.80 3.5K
08:26 169.80 169.80 169.64 169.80 13.3K
08:29 170.00 170.00 170.00 170.00 3.3K
08:30 170.50 170.50 169.90 170.30 0.1K
08:34 170.14 170.14 170.14 170.14 5.8K
08:35 170.30 170.30 170.30 170.30 0.0K
08:36 170.14 170.14 170.14 170.14 5.9K
08:40 169.90 170.15 169.90 170.15 1.0K
08:42 170.12 170.12 170.12 170.12 0.3K
08:43 170.19 170.19 170.00 170.00 6.9K
08:44 170.30 170.30 170.30 170.30 0.1K
08:45 170.30 170.30 170.18 170.18 0.1K
08:48 170.12 170.12 170.12 170.12 1.0K
08:50 170.00 170.00 169.90 169.90 4.4K
08:51 170.10 170.44 170.10 170.44 4.9K
08:55 170.38 170.50 170.38 170.50 4.4K
08:56 170.52 170.52 170.52 170.52 11.9K
08:58 170.30 170.70 170.30 170.70 5.5K
08:59 170.80 170.90 170.80 170.90 14.7K
09:00 171.20 171.20 171.10 171.10 0.5K
09:02 171.60 171.60 171.60 171.60 0.3K
09:03 171.70 171.70 171.30 171.30 27.9K
09:04 171.38 171.38 171.38 171.38 0.8K
09:05 171.20 171.30 171.00 171.30 1.1K
09:06 171.21 171.21 171.21 171.21 1.2K
09:10 171.21 171.29 171.21 171.29 12.2K
09:12 171.26 171.30 171.00 171.30 4.9K
09:13 171.50 171.50 171.50 171.50 1.0K
09:14 171.41 171.41 171.41 171.41 4.0K
09:15 171.60 171.84 171.60 171.84 16.4K
09:16 171.90 172.14 171.90 172.14 42.9K
09:17 172.20 172.29 172.20 172.29 7.3K
09:18 172.30 172.30 172.30 172.30 1.2K
09:19 172.50 172.54 172.50 172.54 1.5K
09:20 172.70 172.70 172.70 172.70 1.9K
09:21 172.40 172.40 172.30 172.30 3.9K
09:22 172.50 172.50 172.50 172.50 0.1K
09:23 172.50 172.50 172.43 172.43 3.8K
09:24 172.40 172.50 172.40 172.50 26.3K
09:25 172.50 172.60 172.32 172.60 7.1K
09:26 172.40 172.40 172.40 172.40 5.1K
09:27 172.30 172.50 172.30 172.50 7.6K
09:28 172.50 172.50 172.50 172.50 0.0K
09:29 172.40 172.49 172.20 172.20 7.4K
09:30 172.50 172.50 172.50 172.50 0.0K
09:31 172.39 172.39 172.39 172.39 4.1K
09:32 172.50 172.57 172.50 172.57 34.0K
09:33 172.80 173.00 172.80 173.00 2.1K
09:34 172.90 172.99 172.90 172.99 2.1K
09:35 173.10 173.10 173.10 173.10 0.0K
09:36 172.97 172.97 172.97 172.97 1.8K
09:39 172.99 172.99 172.99 172.99 1.2K
09:40 173.10 173.30 172.93 173.10 14.8K
09:41 172.80 172.95 172.60 172.72 34.5K
09:45 172.60 172.60 172.60 172.60 0.3K
09:46 172.70 172.70 172.70 172.70 5.3K
09:47 172.66 172.70 172.66 172.70 1.4K
09:48 172.50 172.61 172.50 172.61 2.0K
09:50 172.58 172.58 172.58 172.58 1.0K
09:51 172.70 172.70 172.70 172.70 0.0K
09:52 172.70 172.70 172.70 172.70 0.4K
09:53 172.90 172.90 172.60 172.60 4.8K
09:54 172.60 172.60 172.30 172.52 15.1K
09:55 172.33 172.45 172.33 172.40 13.5K
09:57 172.50 172.50 172.50 172.50 1.0K
09:58 172.40 172.40 172.40 172.40 0.0K
10:00 172.38 172.38 172.38 172.38 1.5K
10:01 172.44 172.44 172.44 172.44 0.7K
10:03 172.38 172.38 172.31 172.31 1.4K
10:05 172.39 172.39 172.38 172.39 3.9K
10:06 172.50 172.50 172.38 172.38 2.0K
10:07 172.38 172.38 172.38 172.38 0.0K
10:08 172.30 172.30 172.30 172.30 0.0K
10:09 172.38 172.40 172.20 172.40 7.6K
10:13 172.50 172.50 172.50 172.50 6.7K
10:15 172.49 172.74 172.49 172.74 7.7K
10:16 172.80 172.90 172.80 172.90 1.4K
10:22 173.10 173.10 173.10 173.10 0.0K
10:25 172.87 172.87 172.87 172.87 5.0K
10:26 172.80 172.80 172.80 172.80 2.9K
10:32 172.70 172.70 172.70 172.70 2.4K
10:35 172.80 172.80 172.80 172.80 0.0K
10:36 172.70 172.74 172.70 172.74 0.9K
10:37 172.80 172.80 172.80 172.80 1.0K
10:39 172.98 172.98 172.80 172.80 5.8K
10:40 173.00 173.10 173.00 173.10 2.1K
10:41 173.11 173.11 173.11 173.11 1.5K
10:42 173.06 173.20 173.06 173.20 1.2K
10:44 173.35 173.35 173.35 173.35 14.5K
10:45 173.46 173.46 173.20 173.20 2.6K
10:46 173.28 173.28 173.28 173.28 9.0K
10:47 173.34 173.51 173.34 173.51 7.7K
10:48 173.60 173.60 173.60 173.60 0.1K
10:50 173.62 173.62 173.62 173.62 9.2K
10:53 173.40 173.52 173.40 173.52 3.0K
10:55 173.40 173.40 173.40 173.40 0.0K
10:58 173.40 173.40 173.30 173.30 5.6K
11:01 173.20 173.40 173.20 173.40 6.5K
11:04 173.20 173.50 173.20 173.40 38.1K
11:05 173.50 173.70 173.50 173.70 1.2K
11:08 173.70 173.70 173.70 173.70 1.5K
11:09 173.80 173.80 173.80 173.80 22.8K
11:10 173.90 173.90 173.90 173.90 0.8K
11:12 173.90 173.90 173.90 173.90 0.0K
11:13 174.02 174.02 174.02 174.02 0.6K
11:15 174.10 174.10 174.10 174.10 9.5K
11:16 173.90 173.90 173.90 173.90 7.3K
11:17 174.00 174.00 174.00 174.00 1.2K
11:19 174.20 174.23 174.20 174.23 6.8K
11:22 174.31 174.40 174.31 174.40 3.5K
11:24 174.50 174.50 174.40 174.40 2.6K
11:27 174.49 174.52 174.49 174.52 19.1K
11:30 174.40 174.40 174.40 174.40 0.9K
11:32 174.40 174.40 174.10 174.10 20.7K
11:33 174.14 174.14 174.00 174.00 4.0K
11:34 174.00 174.00 173.90 173.94 19.4K
11:35 173.96 173.96 173.96 173.96 7.9K
11:36 173.90 173.90 173.81 173.81 4.6K
11:39 173.91 173.91 173.88 173.88 4.7K
11:44 174.00 174.00 173.90 173.90 2.9K
11:46 173.90 173.90 173.90 173.90 6.0K
11:56 173.94 174.00 173.94 174.00 25.8K
11:57 174.00 174.00 174.00 174.00 4.8K
11:58 174.00 174.00 174.00 174.00 0.0K
11:59 173.90 173.90 173.90 173.90 3.2K
12:00 173.80 174.00 173.80 174.00 4.3K
12:01 173.80 174.10 173.80 174.10 4.8K
12:02 174.10 174.10 174.00 174.10 10.0K
12:03 173.80 173.80 173.70 173.70 8.6K
12:05 173.70 173.92 173.70 173.92 4.8K
12:06 174.20 174.20 174.10 174.10 0.7K
12:07 174.30 174.30 174.30 174.30 0.0K
12:08 174.30 174.30 174.30 174.30 0.7K
12:10 174.40 174.40 174.40 174.40 0.7K
12:11 174.30 174.30 174.30 174.30 3.1K
12:12 174.60 174.60 174.60 174.60 0.0K
12:14 174.47 174.70 174.47 174.70 8.3K
12:15 174.80 174.80 174.71 174.71 10.0K
12:16 174.62 174.62 174.62 174.62 3.0K
12:18 174.60 174.60 174.57 174.57 16.4K
12:19 174.64 174.64 174.64 174.64 0.3K
12:26 174.80 174.80 174.80 174.80 1.5K
12:27 174.70 174.70 174.70 174.70 5.1K
12:28 174.60 174.80 174.60 174.80 1.1K
12:29 174.76 174.76 174.76 174.76 2.7K
12:30 174.60 174.60 174.60 174.60 3.9K
12:31 174.50 174.50 174.40 174.50 16.9K
12:33 174.50 174.50 174.40 174.40 27.4K
12:35 174.53 174.60 174.53 174.60 1.1K
12:40 174.50 174.50 174.50 174.50 0.5K
12:46 174.30 174.40 174.30 174.40 30.5K
12:48 174.30 174.40 174.20 174.20 23.2K
12:50 174.23 174.23 174.23 174.23 3.1K
12:52 174.30 174.30 174.30 174.30 0.5K
12:54 174.30 174.30 174.30 174.30 0.2K
12:55 174.10 174.10 174.10 174.10 0.0K
12:59 174.30 174.30 174.30 174.30 0.0K
13:00 174.10 174.10 173.90 173.90 33.2K
13:01 173.90 173.90 173.90 173.90 0.9K
13:03 174.10 174.10 174.00 174.00 11.2K
13:04 174.07 174.07 174.07 174.07 2.0K
13:05 174.10 174.10 173.90 173.90 9.3K
13:06 173.80 173.80 173.80 173.80 0.5K
13:09 173.70 173.70 173.70 173.70 2.6K
13:11 173.80 173.80 173.80 173.80 0.0K
13:12 173.60 173.60 173.60 173.60 0.0K
13:13 173.60 173.60 173.60 173.60 2.8K
13:15 173.50 173.60 173.50 173.60 3.2K
13:17 173.60 173.60 173.40 173.50 6.2K
13:20 173.65 173.70 173.65 173.70 1.8K
13:21 173.60 173.60 173.60 173.60 10.8K
13:23 173.50 173.50 173.40 173.40 3.9K
13:24 173.40 173.40 173.33 173.33 12.1K
13:28 173.55 173.55 173.55 173.55 3.2K
13:29 173.50 173.50 173.50 173.50 0.0K
13:30 173.40 173.40 173.40 173.40 2.8K
13:34 173.50 173.50 173.50 173.50 2.4K
13:35 173.20 173.20 173.20 173.20 10.5K
13:36 173.24 173.24 173.24 173.24 0.1K
13:37 173.00 173.00 172.90 172.90 6.7K
13:38 172.90 172.90 172.80 172.80 37.3K
13:39 172.90 172.90 172.90 172.90 1.7K
13:40 172.80 172.80 172.80 172.80 5.4K
13:41 173.10 173.20 173.10 173.20 1.7K
13:42 173.20 173.20 173.20 173.20 1.2K
13:43 173.00 173.00 173.00 173.00 3.4K
13:46 173.00 173.00 173.00 173.00 101.1K
13:48 172.90 172.90 172.90 172.90 0.0K
13:49 173.10 173.10 173.10 173.10 0.0K
13:50 173.10 173.10 173.10 173.10 0.6K
13:52 173.00 173.00 173.00 173.00 1.9K
13:53 173.00 173.00 173.00 173.00 0.0K
13:54 172.80 172.80 172.80 172.80 10.0K
13:56 172.60 172.60 172.60 172.60 6.2K
13:57 172.69 172.70 172.69 172.70 6.8K
13:59 172.60 172.60 172.60 172.60 7.6K
14:00 172.50 172.50 172.50 172.50 1.7K
14:03 172.70 172.70 172.70 172.70 1.8K
14:05 172.50 172.50 172.50 172.50 3.2K
14:06 172.60 172.60 172.60 172.60 0.9K
14:08 172.70 172.70 172.70 172.70 6.1K
14:09 172.63 172.63 172.63 172.63 1.1K
14:10 172.40 172.50 172.40 172.50 4.1K
14:12 172.60 172.60 172.60 172.60 2.5K
14:15 172.50 172.50 172.50 172.50 7.3K
14:21 172.50 172.50 172.50 172.50 0.0K
14:25 172.30 172.40 172.20 172.40 52.8K
14:26 172.30 172.30 172.20 172.20 5.2K
14:28 172.00 172.00 172.00 172.00 3.5K
14:29 171.98 171.98 171.98 171.98 0.6K
14:30 171.90 171.90 171.70 171.90 1.6K
14:32 171.70 171.70 171.50 171.50 5.0K
14:33 171.40 171.50 171.40 171.50 3.9K
14:34 171.40 171.40 170.90 170.90 366.7K
14:35 171.20 171.20 171.00 171.00 0.0K
14:39 171.20 171.30 171.20 171.30 0.0K
14:40 171.40 171.40 171.34 171.34 0.0K
14:42 171.39 171.39 171.39 171.39 0.0K
14:43 171.40 171.50 171.40 171.50 0.0K
14:49 171.70 171.70 171.60 171.60 0.0K
14:56 171.60 171.60 171.60 171.60 0.0K
14:58 171.70 171.70 171.60 171.60 0.0K
14:59 171.50 171.50 171.50 171.50 0.0K
15:01 171.70 171.70 171.70 171.70 0.0K
15:02 171.70 171.70 171.60 171.60 0.0K
15:03 171.60 171.60 171.50 171.50 0.0K
15:05 171.65 171.80 171.65 171.70 0.0K
15:07 171.50 171.50 171.50 171.50 0.0K
15:14 171.60 171.60 171.60 171.60 0.0K
15:16 171.70 171.70 171.70 171.70 0.0K
15:17 171.70 171.80 171.70 171.80 0.0K
15:18 171.80 171.80 171.60 171.60 0.0K
15:21 171.70 171.70 171.60 171.60 0.0K
15:22 171.70 171.70 171.70 171.70 0.0K
15:25 171.70 171.70 171.70 171.70 0.0K
15:26 171.65 171.65 171.65 171.65 0.0K
15:28 171.70 171.70 171.70 171.70 0.0K
15:29 171.80 171.80 171.80 171.80 0.0K
15:30 171.80 171.80 171.80 171.80 0.0K
15:31 171.70 171.70 171.70 171.70 0.0K
15:32 171.70 171.70 171.70 171.70 0.0K
15:33 171.70 171.70 171.70 171.70 0.0K
15:34 171.70 171.70 171.70 171.70 0.0K
15:35 171.70 171.70 171.70 171.70 0.0K
15:36 171.70 171.80 171.70 171.70 0.0K
15:37 171.90 171.90 171.90 171.90 0.0K
15:38 171.94 171.94 171.91 171.91 0.0K
15:40 172.00 172.00 171.60 171.60 0.0K
15:42 171.70 171.70 171.70 171.70 0.0K
15:46 171.60 171.60 171.60 171.60 0.0K
15:48 171.20 171.23 171.20 171.23 0.0K
15:49 171.20 171.20 171.20 171.20 0.0K
15:51 171.30 171.30 171.30 171.30 0.0K
15:53 171.40 171.40 171.20 171.20 0.0K
15:54 171.20 171.20 171.10 171.10 0.0K
15:56 171.11 171.11 171.11 171.11 0.0K
15:58 171.20 171.20 171.20 171.20 0.0K
15:59 171.30 171.30 171.20 171.20 0.0K
16:00 171.00 171.20 171.00 171.20 0.0K
16:02 171.00 171.00 171.00 171.00 0.0K
16:03 171.00 171.00 171.00 171.00 0.0K
16:04 170.80 170.80 170.80 170.80 0.0K
16:06 170.60 170.60 170.60 170.60 0.0K
16:07 170.80 170.80 170.80 170.80 0.0K
16:08 171.10 171.24 171.10 171.24 0.0K
16:09 171.30 171.30 171.30 171.30 0.0K
16:10 171.34 171.34 171.34 171.34 0.0K
16:12 171.40 171.40 171.20 171.20 0.0K
16:13 171.30 171.50 171.30 171.50 0.0K
16:14 171.50 171.50 171.50 171.50 0.0K
16:18 171.45 171.60 171.45 171.60 0.0K
16:19 171.60 171.60 171.40 171.40 0.0K
16:20 171.38 171.50 171.38 171.50 0.0K
16:21 171.40 171.40 171.40 171.40 0.0K
16:23 171.30 171.30 171.30 171.30 0.0K
16:24 171.50 171.50 171.50 171.50 0.0K
16:25 171.53 171.60 171.40 171.60 7.4K
16:26 171.40 171.40 171.40 171.40 3.0K
16:27 171.43 171.44 171.30 171.44 55.7K
16:28 171.30 171.40 171.30 171.30 12.3K
16:29 171.60 171.60 171.60 171.60 2.5K
16:35 171.90 171.90 171.90 171.90 1,142.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available