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
08:00 172.10 173.37 172.10 173.10 24.5K
08:01 171.90 171.90 171.80 171.80 6.7K
08:02 171.70 171.88 171.60 171.60 1.0K
08:03 171.58 171.58 171.58 171.58 5.3K
08:04 171.90 171.90 171.90 171.90 2.1K
08:05 171.70 171.70 171.70 171.70 1.9K
08:06 172.14 172.14 172.14 172.14 5.0K
08:08 172.80 172.80 172.63 172.63 0.6K
08:10 172.38 172.69 172.38 172.69 0.7K
08:12 172.90 172.90 172.90 172.90 0.3K
08:14 172.90 172.90 172.90 172.90 0.0K
08:15 173.00 173.00 173.00 173.00 0.0K
08:16 172.66 172.66 172.66 172.66 4.0K
08:17 172.78 172.78 172.78 172.78 11.6K
08:18 172.30 172.30 172.30 172.30 2.4K
08:19 172.70 172.70 172.70 172.70 2.5K
08:20 172.30 172.40 172.30 172.40 0.0K
08:22 172.54 172.54 172.54 172.54 4.0K
08:23 172.66 172.66 172.66 172.66 2.0K
08:25 172.72 172.72 172.72 172.72 1.0K
08:27 172.30 172.30 172.10 172.18 5.1K
08:28 172.40 172.40 172.40 172.40 0.0K
08:30 172.70 172.70 172.70 172.70 0.0K
08:31 172.60 172.60 172.60 172.60 0.0K
08:32 172.67 172.67 172.67 172.67 23.2K
08:33 172.60 172.60 172.60 172.60 0.0K
08:35 172.67 172.75 172.67 172.75 58.3K
08:36 172.89 172.90 172.80 172.80 8.7K
08:38 172.90 172.90 172.90 172.90 0.1K
08:39 173.30 173.60 173.30 173.60 27.8K
08:42 173.61 174.00 173.61 174.00 14.4K
08:45 173.90 173.90 173.66 173.66 1.8K
08:47 173.68 173.68 173.68 173.68 1.7K
08:48 173.59 173.59 173.59 173.59 15.1K
08:51 173.50 173.50 173.20 173.20 32.0K
08:52 173.30 173.30 173.03 173.03 0.2K
08:53 173.09 173.09 173.09 173.09 25.0K
08:55 172.80 172.80 172.80 172.80 2.7K
08:59 172.90 172.90 172.90 172.90 5.1K
09:00 172.92 172.92 172.92 172.92 4.4K
09:01 173.00 173.00 173.00 173.00 0.6K
09:03 173.10 173.10 173.10 173.10 0.0K
09:04 173.00 173.00 172.80 172.80 2.4K
09:05 172.70 172.70 172.70 172.70 0.4K
09:10 172.80 172.80 172.41 172.41 10.0K
09:11 172.38 172.38 172.38 172.38 2.3K
09:12 172.38 172.38 172.38 172.38 2.9K
09:16 172.41 172.41 172.20 172.20 6.3K
09:17 172.23 172.34 172.23 172.34 15.9K
09:19 172.40 172.40 172.10 172.10 5.7K
09:23 172.30 172.30 172.30 172.30 0.2K
09:24 172.33 172.33 172.33 172.33 7.4K
09:27 172.30 172.40 172.30 172.40 10.5K
09:28 172.42 172.42 172.42 172.42 1.6K
09:29 172.60 172.60 172.49 172.49 1.8K
09:30 172.43 172.43 172.43 172.43 1.5K
09:32 172.30 172.30 172.30 172.30 0.5K
09:38 172.10 172.29 172.10 172.29 3.6K
09:39 172.30 172.30 172.30 172.30 0.0K
09:40 172.50 172.50 172.50 172.50 5.0K
09:41 172.20 172.50 172.20 172.50 0.0K
09:46 172.51 172.51 172.51 172.51 10.0K
09:47 172.50 172.50 172.50 172.50 0.0K
09:50 172.49 172.49 172.49 172.49 0.0K
09:54 172.50 172.50 172.41 172.41 0.3K
09:58 172.37 172.37 172.37 172.37 1.5K
10:00 172.41 172.41 172.41 172.41 1.4K
10:01 172.37 172.37 172.37 172.37 1.0K
10:02 172.41 172.41 172.41 172.41 0.4K
10:03 172.41 172.41 172.41 172.41 2.3K
10:07 172.50 172.50 172.50 172.50 0.0K
10:09 172.50 172.50 172.50 172.50 0.0K
10:10 172.20 172.20 172.20 172.20 2.1K
10:11 172.40 172.40 172.40 172.40 0.1K
10:12 172.20 172.20 172.20 172.20 2.6K
10:17 172.28 172.28 172.28 172.28 5.0K
10:19 172.30 172.55 172.20 172.55 3.0K
10:23 172.61 172.61 172.59 172.59 0.5K
10:25 172.59 172.59 172.40 172.40 1.7K
10:28 172.40 172.40 172.40 172.40 5.7K
10:30 172.40 172.54 172.40 172.54 4.3K
10:31 172.40 172.40 172.40 172.40 0.7K
10:35 172.60 172.60 172.60 172.60 0.0K
10:40 172.60 172.60 172.54 172.54 0.1K
10:43 172.40 172.40 172.40 172.40 1.3K
10:47 172.38 172.38 172.38 172.38 2.0K
10:50 172.50 172.66 172.50 172.60 28.1K
10:53 172.50 172.50 172.50 172.50 0.0K
10:58 172.64 172.64 172.64 172.64 0.8K
11:02 172.70 172.70 172.70 172.70 5.1K
11:05 172.80 172.80 172.80 172.80 7.9K
11:07 172.83 172.83 172.83 172.83 0.9K
11:08 172.90 172.90 172.90 172.90 0.0K
11:10 172.70 172.70 172.70 172.70 0.0K
11:14 172.90 172.90 172.90 172.90 2.6K
11:17 173.00 173.00 173.00 173.00 1.2K
11:19 173.10 173.10 173.10 173.10 1.0K
11:20 172.90 172.90 172.90 172.90 7.4K
11:26 173.04 173.04 172.90 172.90 1.9K
11:28 172.94 172.94 172.94 172.94 11.6K
11:34 172.98 173.00 172.98 173.00 28.5K
11:35 173.00 173.00 172.90 172.90 3.8K
11:36 172.90 172.90 172.90 172.90 3.4K
11:38 172.95 172.95 172.95 172.95 1.8K
11:43 173.00 173.00 172.80 172.80 2.4K
11:45 172.94 172.94 172.94 172.94 2.4K
11:46 173.05 173.05 173.05 173.05 3.7K
11:49 173.10 173.10 173.10 173.10 1.0K
11:51 173.20 173.20 173.20 173.20 0.0K
11:52 173.20 173.20 173.20 173.20 7.6K
11:55 172.90 172.90 172.90 172.90 0.2K
11:57 173.00 173.00 173.00 173.00 2.8K
12:02 173.10 173.10 173.10 173.10 13.0K
12:03 173.10 173.10 173.10 173.10 0.7K
12:04 173.20 173.20 173.14 173.14 2.3K
12:05 173.00 173.27 173.00 173.27 3.1K
12:06 173.30 173.30 173.10 173.10 0.7K
12:07 173.30 173.30 173.30 173.30 1.5K
12:08 173.40 173.40 173.40 173.40 8.1K
12:09 173.60 173.60 173.60 173.60 0.0K
12:11 173.45 173.60 173.45 173.60 1.4K
12:12 173.59 173.59 173.59 173.59 3.5K
12:18 173.60 173.60 173.60 173.60 4.2K
12:19 173.80 173.80 173.80 173.80 0.0K
12:21 173.67 173.67 173.67 173.67 0.7K
12:22 173.40 173.40 173.40 173.40 11.0K
12:24 173.30 173.30 173.30 173.30 0.0K
12:26 173.30 173.40 173.00 173.00 18.0K
12:27 172.90 172.90 172.90 172.90 2.9K
12:28 173.00 173.10 173.00 173.00 6.2K
12:29 173.20 173.20 173.20 173.20 0.7K
12:30 173.19 173.19 173.19 173.19 0.8K
12:36 173.60 173.60 173.60 173.60 1.8K
12:43 173.70 173.70 173.70 173.70 0.0K
12:44 173.85 173.85 173.85 173.85 1.0K
12:47 174.00 174.00 174.00 174.00 0.0K
12:48 174.10 174.10 173.70 173.70 3.1K
12:49 173.60 173.60 173.60 173.60 2.1K
12:53 173.64 173.64 173.64 173.64 3.2K
12:54 173.50 173.50 173.50 173.50 2.8K
12:55 173.60 173.60 173.50 173.50 1.4K
13:01 173.30 173.30 173.30 173.30 0.0K
13:07 173.57 173.57 173.57 173.57 2.0K
13:11 173.56 173.56 173.56 173.56 1.6K
13:22 173.30 173.30 173.30 173.30 0.0K
13:23 173.15 173.15 173.15 173.15 8.6K
13:24 173.10 173.10 173.00 173.00 2.3K
13:25 172.98 172.98 172.98 172.98 0.2K
13:26 172.90 173.10 172.90 173.10 4.4K
13:29 173.10 173.10 173.10 173.10 0.1K
13:30 172.92 172.92 172.92 172.92 5.9K
13:31 173.05 173.05 173.05 173.05 1.2K
13:32 173.05 173.05 172.90 172.90 0.9K
13:33 173.00 173.00 173.00 173.00 7.8K
13:34 173.00 173.00 172.95 172.95 8.6K
13:35 172.85 172.85 172.85 172.85 1.4K
13:36 173.06 173.10 173.00 173.10 35.8K
13:41 173.10 173.10 173.10 173.10 0.1K
13:42 173.10 173.10 173.10 173.10 0.0K
13:43 173.20 173.30 173.00 173.30 6.8K
13:44 173.20 173.20 173.20 173.20 1.1K
13:45 173.20 173.20 173.20 173.20 0.4K
13:46 173.30 173.30 173.30 173.30 0.0K
13:49 173.30 173.30 173.30 173.30 7.3K
13:50 173.40 173.40 173.40 173.40 0.0K
13:52 173.34 173.40 173.34 173.40 2.2K
13:58 173.50 173.50 173.50 173.50 0.1K
13:59 173.50 173.60 173.50 173.50 158.0K
14:00 173.70 173.70 173.60 173.70 3.1K
14:01 173.73 173.73 173.73 173.73 0.9K
14:04 173.75 173.75 173.75 173.75 5.5K
14:05 173.60 173.61 173.60 173.61 0.0K
14:08 173.60 173.60 173.60 173.60 0.0K
14:10 173.60 173.60 173.60 173.60 0.6K
14:16 173.60 173.60 173.50 173.50 4.9K
14:19 173.70 173.70 173.50 173.50 16.0K
14:21 173.50 173.50 173.45 173.50 15.2K
14:23 173.40 173.45 173.40 173.45 13.3K
14:25 173.47 173.47 173.47 173.47 2.7K
14:27 173.40 173.50 173.40 173.50 27.5K
14:30 173.60 173.60 173.60 173.60 1.1K
14:31 173.70 173.70 173.70 173.70 0.3K
14:32 173.50 173.50 173.50 173.50 5.5K
14:33 173.45 173.45 173.40 173.40 8.3K
14:34 173.50 173.50 173.44 173.44 6.7K
14:35 173.60 173.60 173.60 173.60 0.0K
14:36 173.60 173.60 173.60 173.60 0.4K
14:37 173.60 173.60 173.40 173.40 0.0K
14:38 173.60 173.60 173.60 173.60 2.4K
14:39 173.60 173.60 173.60 173.60 0.0K
14:40 173.60 173.60 173.59 173.59 8.6K
14:41 173.60 173.70 173.60 173.70 1.6K
14:42 173.60 173.60 173.60 173.60 2.9K
14:43 173.64 173.64 173.64 173.64 1.2K
14:48 173.65 173.65 173.65 173.65 1.4K
14:50 173.62 173.62 173.62 173.62 3.6K
14:51 173.80 173.80 173.80 173.80 1.1K
14:52 173.80 173.80 173.70 173.70 0.0K
14:53 173.50 173.60 173.50 173.60 8.0K
14:55 173.60 173.69 173.50 173.50 5.9K
14:56 173.60 173.60 173.60 173.60 1.7K
14:57 173.70 173.70 173.70 173.70 0.4K
14:58 173.64 173.64 173.64 173.64 0.6K
14:59 173.70 173.70 173.70 173.70 0.6K
15:00 173.70 173.70 173.69 173.69 7.8K
15:02 173.70 173.70 173.70 173.70 1.1K
15:03 173.60 173.73 173.60 173.73 4.0K
15:04 173.70 173.70 173.70 173.70 4.0K
15:05 173.70 173.70 173.70 173.70 2.0K
15:07 173.70 173.70 173.70 173.70 1.0K
15:08 173.60 173.60 173.60 173.60 0.0K
15:09 173.54 173.54 173.54 173.54 1.2K
15:10 173.48 173.60 173.48 173.60 1.9K
15:13 173.40 173.40 173.40 173.40 0.0K
15:14 173.55 173.55 173.10 173.40 110.6K
15:15 173.28 173.40 173.28 173.40 1.5K
15:16 173.40 173.40 173.20 173.20 0.8K
15:17 173.32 173.32 173.10 173.10 1.3K
15:20 173.24 173.24 173.24 173.24 0.0K
15:22 173.10 173.10 173.10 173.10 0.0K
15:23 173.05 173.05 173.05 173.05 5.0K
15:24 173.00 173.00 172.60 172.70 19.4K
15:25 172.82 172.82 172.82 172.82 0.6K
15:26 172.80 172.80 172.78 172.78 3.0K
15:30 172.94 173.00 172.94 173.00 2.9K
15:33 173.10 173.10 173.00 173.00 3.4K
15:34 173.10 173.10 173.10 173.10 0.0K
15:35 172.80 172.80 172.80 172.80 0.8K
15:38 172.70 172.70 172.70 172.70 0.6K
15:39 172.70 172.70 172.10 172.10 4.8K
15:40 172.39 172.60 172.39 172.60 9.0K
15:42 172.60 172.80 172.60 172.80 3.3K
15:43 172.80 172.80 172.80 172.80 0.9K
15:44 172.90 172.90 172.90 172.90 8.3K
15:48 173.00 173.00 173.00 173.00 0.4K
15:49 172.99 172.99 172.99 172.99 3.9K
15:51 173.00 173.00 173.00 173.00 0.0K
15:53 172.99 173.00 172.99 173.00 12.3K
15:54 172.80 172.80 172.80 172.80 7.9K
15:55 172.80 172.80 172.70 172.78 1.8K
15:56 172.90 172.90 172.80 172.80 4.2K
15:57 172.90 172.90 172.90 172.90 0.0K
15:58 172.90 172.90 172.90 172.90 3.3K
15:59 172.90 172.90 172.90 172.90 0.3K
16:00 172.90 172.90 172.90 172.90 0.2K
16:01 172.90 173.00 172.90 173.00 7.4K
16:02 173.00 173.00 172.70 172.70 9.4K
16:04 172.85 172.85 172.85 172.85 2.7K
16:05 172.90 173.10 172.90 173.10 10.2K
16:06 173.00 173.10 173.00 173.10 6.3K
16:07 173.00 173.10 173.00 173.10 3.4K
16:08 173.10 173.10 173.10 173.10 0.0K
16:09 172.90 172.90 172.90 172.90 5.9K
16:10 173.00 173.00 172.90 172.90 0.8K
16:12 172.80 172.80 172.80 172.80 0.0K
16:13 173.00 173.00 172.94 172.94 1.4K
16:14 173.00 173.00 173.00 173.00 1.6K
16:15 173.00 173.00 173.00 173.00 0.7K
16:16 173.00 173.10 172.90 172.90 13.6K
16:17 172.80 172.80 172.80 172.80 1.2K
16:18 173.00 173.00 172.80 173.00 52.0K
16:19 173.10 173.10 173.00 173.00 6.0K
16:20 173.10 173.13 173.10 173.10 28.0K
16:21 173.00 173.00 173.00 173.00 5.3K
16:22 172.90 172.90 172.90 172.90 3.3K
16:23 172.80 172.80 172.80 172.80 2.9K
16:24 173.00 173.00 173.00 173.00 7.3K
16:25 172.90 172.90 172.80 172.80 38.2K
16:27 172.70 172.89 172.70 172.77 12.6K
16:28 172.80 172.80 172.77 172.77 12.9K
16:29 172.90 173.11 172.80 173.10 6.0K
16:35 172.60 172.60 172.60 172.60 600.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available