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
08:00 177.90 178.70 177.90 178.70 2.0K
08:01 178.00 178.00 178.00 178.00 17.3K
08:03 177.90 177.90 177.90 177.90 0.5K
08:05 178.30 178.30 178.30 178.30 0.4K
08:06 178.30 178.30 178.30 178.30 0.3K
08:07 178.30 178.30 178.30 178.30 0.2K
08:08 178.50 178.50 178.26 178.26 101.9K
08:10 178.55 178.61 178.40 178.40 8.8K
08:11 178.60 178.78 178.60 178.78 9.4K
08:12 178.52 178.90 178.40 178.90 23.5K
08:14 179.10 179.10 179.10 179.10 0.1K
08:15 178.90 178.90 178.60 178.60 11.1K
08:16 178.81 178.90 178.81 178.90 1.4K
08:17 178.75 178.75 178.70 178.70 1.2K
08:18 178.70 178.70 178.70 178.70 58.6K
08:19 178.50 178.50 178.50 178.50 1.2K
08:20 178.40 178.40 178.40 178.40 3.1K
08:21 178.33 178.33 178.20 178.20 3.7K
08:23 178.22 178.22 178.00 178.00 2.9K
08:24 177.50 177.50 177.50 177.50 2.9K
08:26 177.30 177.30 177.30 177.30 12.5K
08:28 177.00 177.00 177.00 177.00 1.2K
08:31 177.02 177.02 177.02 177.02 0.3K
08:33 176.80 176.80 176.80 176.80 1.7K
08:34 176.50 176.90 176.50 176.90 0.0K
08:35 176.79 176.79 176.50 176.71 1.1K
08:38 176.50 176.50 176.50 176.50 2.5K
08:39 176.40 176.40 176.00 176.10 18.9K
08:41 176.00 176.00 176.00 176.00 0.0K
08:42 175.84 175.84 175.84 175.84 1.4K
08:45 175.60 175.80 175.60 175.80 34.4K
08:46 175.60 175.70 175.60 175.66 6.0K
08:47 175.66 175.66 175.66 175.66 7.3K
08:50 175.80 175.80 175.66 175.66 4.6K
08:51 175.80 175.90 175.80 175.90 1.6K
08:53 176.00 176.00 176.00 176.00 4.4K
08:55 176.02 176.02 176.02 176.02 5.0K
08:56 176.02 176.02 176.02 176.02 2.3K
08:57 176.10 176.10 176.00 176.00 37.7K
08:58 175.90 176.00 175.80 176.00 3.5K
09:00 175.92 176.00 175.92 176.00 7.3K
09:01 175.90 176.00 175.90 176.00 28.4K
09:02 175.90 176.00 175.80 176.00 4.0K
09:04 175.88 175.88 175.88 175.88 0.7K
09:05 175.80 175.80 175.80 175.80 0.0K
09:07 176.00 176.00 175.82 175.82 1.8K
09:09 176.00 176.00 176.00 176.00 0.0K
09:13 175.70 175.76 175.70 175.76 30.5K
09:14 175.80 175.80 175.80 175.80 0.0K
09:18 175.72 175.72 175.72 175.72 28.5K
09:19 175.80 176.10 175.80 176.10 4.6K
09:20 175.90 175.90 175.90 175.90 2.7K
09:21 175.90 175.90 175.90 175.90 2.8K
09:24 176.00 176.00 176.00 176.00 9.2K
09:26 176.00 176.20 176.00 176.20 6.6K
09:28 176.50 176.50 176.50 176.50 0.3K
09:29 176.46 176.70 176.46 176.50 10.2K
09:30 176.40 176.40 176.40 176.40 0.1K
09:34 176.40 176.40 176.40 176.40 5.6K
09:35 176.00 176.00 175.80 175.80 70.1K
09:36 175.80 175.90 175.80 175.80 11.6K
09:38 175.70 175.70 175.70 175.70 2.9K
09:39 175.65 175.70 175.65 175.70 29.8K
09:40 175.60 175.60 175.60 175.60 6.5K
09:43 175.70 175.70 175.70 175.70 0.0K
09:44 175.66 175.66 175.66 175.66 26.9K
09:45 175.70 175.70 175.66 175.70 52.6K
09:46 175.70 175.70 175.70 175.70 0.0K
09:47 175.80 175.80 175.80 175.80 0.0K
09:48 175.72 175.72 175.72 175.72 5.0K
09:50 175.80 175.80 175.80 175.80 0.2K
09:51 175.80 175.80 175.80 175.80 5.2K
09:54 175.70 175.70 175.70 175.70 2.1K
09:57 175.80 175.80 175.80 175.80 0.0K
09:58 175.72 175.72 175.72 175.72 1.4K
10:00 175.80 175.80 175.80 175.80 0.0K
10:01 175.60 175.60 175.60 175.60 15.5K
10:02 175.60 175.60 175.60 175.60 40.8K
10:03 175.60 175.60 175.60 175.60 11.5K
10:04 175.60 175.60 175.60 175.60 146.5K
10:05 175.60 175.60 175.60 175.60 24.7K
10:06 175.60 175.60 175.60 175.60 23.6K
10:07 175.63 175.63 175.63 175.63 0.3K
10:08 175.64 175.64 175.64 175.64 10.0K
10:09 175.60 175.60 175.00 175.00 33.3K
10:10 175.30 175.30 175.12 175.12 3.8K
10:11 175.00 175.00 174.90 174.90 44.8K
10:12 175.00 175.00 175.00 175.00 27.3K
10:13 174.97 174.97 174.90 174.90 4.0K
10:15 174.90 174.90 174.90 174.90 0.5K
10:18 174.90 174.90 174.90 174.90 2.7K
10:19 175.00 175.00 175.00 175.00 23.7K
10:20 175.24 175.24 175.22 175.22 2.1K
10:21 175.50 175.50 175.50 175.50 0.0K
10:24 175.38 175.38 175.38 175.38 4.0K
10:27 175.68 175.68 175.68 175.68 0.1K
10:28 175.60 175.60 175.60 175.60 0.2K
10:32 175.68 175.68 175.68 175.68 0.5K
10:35 175.80 175.80 175.80 175.80 0.0K
10:36 175.70 175.70 175.70 175.70 4.6K
10:37 175.80 175.80 175.80 175.80 0.0K
10:39 175.80 175.80 175.80 175.80 0.0K
10:40 175.72 175.72 175.66 175.66 8.2K
10:41 175.80 175.90 175.80 175.90 5.7K
10:42 175.90 175.90 175.90 175.90 0.0K
10:43 175.80 176.00 175.80 176.00 2.1K
10:45 175.82 175.82 175.82 175.82 6.7K
10:49 175.85 175.85 175.85 175.85 4.7K
10:51 176.40 176.40 175.90 175.90 18.3K
10:56 175.90 175.90 175.90 175.90 0.8K
11:02 175.80 175.80 175.60 175.80 40.6K
11:03 175.50 175.50 175.50 175.50 4.0K
11:05 175.28 175.28 175.28 175.28 0.1K
11:11 175.33 175.33 175.33 175.33 2.3K
11:13 175.20 175.20 175.20 175.20 1.1K
11:16 175.30 175.30 175.24 175.24 4.0K
11:17 175.24 175.24 175.24 175.24 1.7K
11:18 175.30 175.30 175.30 175.30 0.6K
11:21 175.40 175.50 175.40 175.50 0.9K
11:22 175.41 175.41 175.41 175.41 3.0K
11:29 175.20 175.20 175.20 175.20 1.7K
11:32 175.40 175.40 175.40 175.40 0.0K
11:33 175.40 175.40 175.40 175.40 3.0K
11:39 175.30 175.50 175.30 175.50 2.4K
11:42 175.40 175.40 175.40 175.40 2.4K
11:43 175.40 175.40 175.40 175.40 0.7K
11:47 175.50 175.50 175.50 175.50 2.4K
11:50 175.70 175.70 175.70 175.70 0.1K
11:51 175.50 175.50 175.50 175.50 2.0K
11:52 175.70 175.70 175.70 175.70 0.0K
11:54 175.70 175.70 175.60 175.60 8.6K
11:55 175.70 175.70 175.70 175.70 0.0K
11:57 175.70 175.70 175.70 175.70 0.0K
11:59 175.50 175.50 175.50 175.50 0.7K
12:00 175.55 175.55 175.55 175.55 0.4K
12:04 175.40 175.40 175.40 175.40 2.6K
12:06 175.41 175.41 175.41 175.41 0.0K
12:07 175.40 175.40 175.40 175.40 1.8K
12:08 175.60 175.70 175.60 175.70 0.0K
12:11 175.60 175.60 175.60 175.60 0.9K
12:12 175.80 175.80 175.80 175.80 0.7K
12:14 175.70 176.00 175.70 176.00 17.8K
12:15 176.00 176.00 176.00 176.00 0.0K
12:16 175.80 175.80 175.80 175.80 1.4K
12:17 176.00 176.00 176.00 176.00 0.1K
12:21 176.00 176.00 175.80 175.80 0.9K
12:23 175.80 175.80 175.80 175.80 0.7K
12:26 175.90 175.90 175.90 175.90 1.5K
12:28 175.70 175.90 175.70 175.90 0.1K
12:29 175.79 175.79 175.79 175.79 2.0K
12:30 175.90 175.90 175.80 175.80 3.1K
12:33 176.00 176.00 176.00 176.00 0.0K
12:36 176.00 176.00 175.90 175.90 1.9K
12:39 176.10 176.10 176.10 176.10 0.0K
12:46 176.02 176.02 176.02 176.02 0.9K
12:47 176.10 176.10 176.00 176.00 14.0K
12:49 175.90 175.90 175.90 175.90 0.6K
12:55 175.89 175.89 175.89 175.89 23.2K
12:56 176.00 176.00 176.00 176.00 0.0K
12:58 175.88 175.88 175.88 175.88 4.1K
13:00 175.70 175.70 175.70 175.70 4.7K
13:03 175.80 175.80 175.80 175.80 1.8K
13:04 175.82 175.82 175.82 175.82 0.0K
13:05 175.79 175.79 175.79 175.79 10.0K
13:06 175.90 175.90 175.90 175.90 4.0K
13:09 175.94 175.94 175.94 175.94 5.7K
13:12 175.86 175.86 175.86 175.86 5.0K
13:13 175.99 175.99 175.99 175.99 5.0K
13:19 176.00 176.20 176.00 176.20 15.2K
13:22 176.44 176.44 176.44 176.44 1.4K
13:27 176.50 176.50 176.50 176.50 1.0K
13:31 176.61 176.61 176.61 176.61 6.5K
13:32 176.40 176.40 176.40 176.40 0.0K
13:35 176.68 176.68 176.68 176.68 2.7K
13:39 176.64 176.64 176.64 176.64 2.2K
13:42 176.64 176.64 176.64 176.64 0.5K
13:43 176.70 176.90 176.70 176.90 3.1K
13:47 177.00 177.00 176.82 176.82 0.7K
13:49 176.70 176.70 176.70 176.70 3.2K
13:54 176.60 176.60 176.50 176.50 6.2K
13:57 176.54 176.60 176.54 176.60 0.6K
13:58 176.50 176.50 176.50 176.50 0.1K
13:59 176.61 176.61 176.61 176.61 9.7K
14:00 176.50 176.50 176.50 176.50 2.1K
14:05 176.40 176.50 176.40 176.50 3.9K
14:10 176.60 176.70 176.60 176.70 6.7K
14:12 176.68 176.68 176.68 176.68 5.7K
14:13 176.60 176.60 176.60 176.60 0.1K
14:16 176.90 176.90 176.90 176.90 0.0K
14:17 176.70 176.70 176.70 176.70 0.0K
14:23 176.70 176.70 176.70 176.70 9.9K
14:25 176.80 176.80 176.80 176.80 1.4K
14:26 176.80 176.80 176.80 176.80 2.1K
14:27 176.90 176.90 176.90 176.90 3.5K
14:28 176.90 176.90 176.90 176.90 2.1K
14:30 177.00 177.00 177.00 177.00 0.0K
14:32 176.80 176.80 176.80 176.80 10.3K
14:35 176.70 176.70 176.70 176.70 0.0K
14:36 176.70 176.70 176.70 176.70 2.5K
14:37 176.60 176.60 176.60 176.60 1.0K
14:39 176.60 176.90 176.60 176.90 3.3K
14:40 177.00 177.00 177.00 177.00 0.0K
14:41 177.10 177.10 177.10 177.10 5.3K
14:43 177.30 177.30 177.30 177.30 0.0K
14:45 177.21 177.21 177.21 177.21 1.7K
14:50 177.30 177.30 177.30 177.30 5.1K
14:53 177.40 177.40 177.40 177.40 7.1K
14:54 177.10 177.10 177.10 177.10 0.1K
14:58 177.10 177.10 177.00 177.10 7.3K
15:00 177.10 177.10 177.10 177.10 1.1K
15:03 177.00 177.10 177.00 177.10 1.7K
15:04 177.14 177.14 177.00 177.00 2.7K
15:05 177.20 177.20 177.20 177.20 4.3K
15:06 177.40 177.40 177.20 177.30 8.2K
15:07 177.40 177.40 177.40 177.40 13.6K
15:08 177.20 177.20 177.20 177.20 1.0K
15:11 177.10 177.10 177.10 177.10 0.7K
15:14 177.00 177.00 177.00 177.00 0.1K
15:15 177.00 177.00 177.00 177.00 4.5K
15:17 177.20 177.20 177.20 177.20 2.6K
15:18 177.24 177.24 177.24 177.24 0.0K
15:20 177.10 177.24 176.60 176.60 11.1K
15:24 176.90 176.90 176.80 176.80 5.5K
15:25 176.80 176.80 176.80 176.80 2.0K
15:28 176.70 176.90 176.70 176.90 0.0K
15:29 176.70 176.80 176.60 176.60 2.7K
15:30 176.60 176.80 176.60 176.80 5.2K
15:31 176.50 176.50 176.50 176.50 0.9K
15:32 176.70 176.70 176.70 176.70 1.3K
15:33 176.60 176.60 176.60 176.60 7.2K
15:35 176.75 176.90 176.75 176.90 7.7K
15:38 176.74 176.80 176.64 176.70 1.5K
15:40 176.50 176.64 176.50 176.50 10.2K
15:45 176.70 176.70 176.50 176.50 6.9K
15:46 176.50 176.50 176.20 176.20 10.1K
15:47 176.34 176.34 176.34 176.34 0.7K
15:48 176.40 176.40 176.40 176.40 9.3K
15:50 176.40 176.40 176.20 176.20 132.6K
15:51 176.10 176.20 176.10 176.20 5.3K
15:52 176.30 176.30 175.90 175.90 76.2K
15:53 176.00 176.10 176.00 176.10 4.1K
15:54 176.10 176.10 175.90 175.90 0.0K
15:56 176.00 176.00 175.80 175.80 7.9K
15:57 175.60 175.70 175.50 175.70 34.6K
15:58 175.96 175.96 175.70 175.80 37.1K
15:59 175.70 175.70 175.70 175.70 0.8K
16:00 175.50 175.70 175.50 175.70 3.9K
16:01 175.70 175.70 175.40 175.40 9.8K
16:02 175.20 175.20 175.10 175.10 5.4K
16:03 175.20 175.20 175.14 175.20 15.4K
16:04 175.00 175.09 174.90 174.90 13.1K
16:05 175.00 175.00 174.70 174.70 11.0K
16:06 174.50 174.50 174.30 174.30 29.9K
16:07 174.30 174.30 174.20 174.20 17.5K
16:08 174.40 174.40 174.20 174.20 30.7K
16:09 174.30 174.40 173.90 173.90 263.1K
16:11 173.60 173.60 173.50 173.50 4.2K
16:12 173.54 173.90 173.54 173.90 35.0K
16:13 174.20 174.20 173.70 173.84 8.8K
16:14 173.84 173.84 173.60 173.60 9.6K
16:15 173.70 173.86 173.70 173.84 10.5K
16:16 173.80 173.80 173.80 173.80 10.7K
16:17 173.90 174.00 173.90 174.00 5.5K
16:18 174.00 174.00 173.94 174.00 5.8K
16:19 173.80 173.82 173.70 173.82 21.5K
16:20 173.70 173.70 173.70 173.70 12.6K
16:21 173.70 173.70 173.50 173.60 21.3K
16:22 173.60 173.70 173.60 173.70 12.3K
16:23 173.64 173.64 173.50 173.50 2.7K
16:24 173.64 173.64 173.64 173.64 0.7K
16:25 173.90 173.90 173.70 173.70 43.1K
16:26 173.84 173.90 173.83 173.90 7.2K
16:27 173.80 173.94 173.80 173.94 14.9K
16:28 173.94 173.94 173.80 173.94 1.8K
16:29 174.00 174.00 173.80 174.00 12.0K
16:35 173.50 173.50 173.50 173.50 5,200.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available