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
08:00 172.30 174.30 172.30 172.99 29.5K
08:01 173.30 174.00 173.30 174.00 0.2K
08:03 173.20 173.20 173.20 173.20 4.3K
08:04 173.27 173.27 173.27 173.27 0.8K
08:05 173.50 173.50 173.50 173.50 0.0K
08:07 172.80 172.80 172.80 172.80 4.0K
08:10 172.64 172.64 172.50 172.50 4.6K
08:11 172.50 172.50 172.50 172.50 0.9K
08:12 172.60 173.10 172.40 173.10 13.0K
08:13 173.30 173.30 173.30 173.30 0.0K
08:15 173.18 173.18 173.18 173.18 2.0K
08:16 173.18 173.18 173.00 173.00 7.5K
08:17 172.90 173.00 172.90 172.99 52.0K
08:18 172.80 172.80 172.80 172.80 0.0K
08:19 172.91 173.00 172.91 173.00 5.8K
08:20 173.08 173.08 173.01 173.01 0.6K
08:21 173.10 173.10 172.90 173.10 1.0K
08:23 173.30 173.30 173.30 173.30 0.2K
08:24 173.10 173.10 173.10 173.10 1.5K
08:26 172.80 172.80 172.80 172.80 0.0K
08:27 172.80 173.30 172.80 173.30 37.8K
08:28 173.20 173.20 173.20 173.20 0.6K
08:29 173.30 173.30 173.30 173.30 0.1K
08:30 173.10 173.30 173.10 173.30 0.0K
08:31 173.20 173.20 173.00 173.00 2.3K
08:32 172.80 172.88 172.80 172.88 4.0K
08:33 172.90 172.90 172.90 172.90 0.0K
08:34 172.90 172.90 172.90 172.90 0.0K
08:35 172.90 172.90 172.70 172.70 1.5K
08:39 172.60 172.60 172.60 172.60 1.7K
08:40 172.70 172.70 172.70 172.70 9.1K
08:42 172.80 172.80 172.80 172.80 1.3K
08:43 172.80 172.80 172.80 172.80 1.2K
08:45 172.90 172.90 172.90 172.90 0.0K
08:46 172.84 172.84 172.82 172.82 1.8K
08:47 172.90 172.90 172.90 172.90 0.1K
08:48 172.78 172.78 172.78 172.78 3.9K
08:50 172.90 173.00 172.90 173.00 5.5K
08:52 172.80 172.80 172.80 172.80 0.0K
08:53 172.80 172.80 172.80 172.80 0.0K
08:55 172.60 172.60 172.60 172.60 1.4K
09:00 172.87 172.87 172.87 172.87 37.8K
09:01 172.80 172.80 172.80 172.80 0.0K
09:02 172.80 173.00 172.80 173.00 203.7K
09:03 172.90 173.00 172.90 173.00 50.0K
09:04 173.15 173.15 173.15 173.15 50.0K
09:05 173.10 173.10 173.00 173.02 7.2K
09:12 173.02 173.02 173.02 173.02 1.4K
09:14 173.10 173.10 173.10 173.10 0.9K
09:15 173.02 173.02 173.02 173.02 2.2K
09:16 172.70 172.70 172.70 172.70 25.9K
09:18 172.70 172.90 172.70 172.90 1.8K
09:20 172.70 172.70 172.70 172.70 0.8K
09:21 172.72 172.72 172.72 172.72 4.6K
09:22 172.60 172.60 172.60 172.60 0.0K
09:23 172.50 172.50 172.38 172.38 4.5K
09:24 172.30 172.40 172.30 172.38 5.3K
09:26 172.60 172.60 172.60 172.60 0.0K
09:27 172.60 172.60 172.60 172.60 0.6K
09:30 172.70 172.70 172.70 172.70 0.0K
09:31 172.52 172.58 172.52 172.58 4.0K
09:32 172.30 172.30 172.30 172.30 0.4K
09:35 172.50 172.50 172.50 172.50 0.0K
09:36 172.70 172.70 172.70 172.70 0.0K
09:37 172.40 172.40 172.40 172.40 0.0K
09:39 172.52 172.52 172.52 172.52 3.0K
09:40 172.40 172.58 172.40 172.58 0.1K
09:41 172.70 172.70 172.58 172.58 0.5K
09:44 172.70 172.70 172.70 172.70 0.2K
09:46 172.50 172.50 172.50 172.50 0.3K
09:54 172.50 172.50 172.50 172.50 0.0K
09:55 172.58 172.58 172.50 172.50 0.9K
09:59 172.70 172.70 172.70 172.70 0.0K
10:02 172.80 172.80 172.80 172.80 0.0K
10:03 172.62 172.62 172.62 172.62 4.6K
10:04 172.50 172.50 172.50 172.50 13.6K
10:07 173.00 173.00 173.00 173.00 0.1K
10:08 173.00 173.00 172.88 172.88 2.1K
10:10 173.00 173.00 172.81 172.88 8.2K
10:11 172.85 172.85 172.85 172.85 3.0K
10:14 173.25 173.25 173.25 173.25 3.9K
10:15 173.30 173.30 173.00 173.10 66.7K
10:17 173.00 173.20 173.00 173.20 55.7K
10:18 173.40 173.80 173.40 173.80 130.4K
10:19 173.80 173.90 173.70 173.80 31.0K
10:20 173.80 174.20 173.60 174.20 366.5K
10:21 174.10 174.10 173.70 173.70 55.0K
10:22 173.60 173.60 173.60 173.60 11.0K
10:23 173.70 173.70 173.70 173.70 4.7K
10:24 173.60 173.81 173.60 173.78 256.6K
10:25 173.70 173.70 173.70 173.70 21.7K
10:26 173.68 173.68 173.60 173.60 1.5K
10:27 173.70 173.70 173.50 173.50 0.1K
10:35 173.40 173.40 173.40 173.40 1.3K
10:36 173.30 173.30 173.20 173.20 3.1K
10:39 173.10 173.10 173.10 173.10 0.0K
10:40 173.10 173.10 173.10 173.10 0.0K
10:46 173.70 173.70 173.61 173.70 2.0K
10:47 173.60 173.60 173.60 173.60 3.5K
10:48 173.40 173.40 173.40 173.40 0.1K
10:50 173.60 173.60 173.50 173.50 7.9K
10:51 173.70 173.70 173.70 173.70 0.6K
10:53 173.30 173.30 173.30 173.30 5.1K
11:01 173.30 173.40 173.30 173.32 3.8K
11:07 173.20 173.20 173.20 173.20 0.6K
11:08 173.20 173.20 173.20 173.20 0.0K
11:10 173.10 173.10 173.10 173.10 0.0K
11:14 173.20 173.20 173.20 173.20 0.2K
11:17 173.40 173.40 173.40 173.40 0.0K
11:18 173.22 173.22 173.22 173.22 1.8K
11:19 173.30 173.30 173.30 173.30 0.6K
11:23 173.28 173.28 173.28 173.28 3.6K
11:24 173.29 173.29 173.29 173.29 0.3K
11:25 173.10 173.10 173.10 173.10 0.0K
11:28 173.20 173.20 173.20 173.20 4.3K
11:29 173.20 173.20 173.20 173.20 12.0K
11:30 173.30 173.30 173.30 173.30 0.6K
11:34 173.20 173.30 173.20 173.30 28.3K
11:36 173.40 173.40 173.40 173.40 0.0K
11:39 173.30 173.30 173.30 173.30 150.0K
11:40 173.40 173.80 173.40 173.80 157.5K
11:41 173.90 173.94 173.80 173.94 41.6K
11:42 173.94 173.94 173.80 173.80 20.9K
11:44 173.94 173.94 173.94 173.94 4.4K
11:45 173.80 174.00 173.80 173.80 20.2K
11:46 173.90 173.90 173.80 173.80 22.1K
11:47 173.90 173.90 173.80 173.80 2.5K
11:48 173.70 173.77 173.70 173.77 262.1K
11:50 173.70 173.70 173.70 173.70 0.1K
11:52 173.80 173.80 173.80 173.80 0.0K
11:53 174.00 174.00 174.00 174.00 0.3K
11:54 173.70 173.80 173.70 173.80 4.6K
11:55 173.90 174.10 173.90 173.90 78.4K
11:56 173.90 174.10 173.90 174.00 105.7K
11:57 173.90 173.90 173.90 173.90 2.2K
11:59 173.85 174.10 173.85 174.10 265.0K
12:00 174.00 174.00 174.00 174.00 0.2K
12:01 174.00 174.00 173.93 173.93 27.0K
12:02 174.20 174.20 174.10 174.10 20.1K
12:03 174.06 174.10 174.06 174.10 11.1K
12:04 174.00 174.00 174.00 174.00 17.5K
12:07 174.20 174.20 174.00 174.00 16.1K
12:08 174.10 174.10 174.10 174.10 0.0K
12:09 174.00 174.00 174.00 174.00 5.0K
12:10 174.00 174.00 174.00 174.00 15.3K
12:11 173.97 173.97 173.97 173.97 5.8K
12:12 173.90 173.90 173.70 173.70 3.0K
12:15 173.80 173.80 173.80 173.80 2.6K
12:17 173.79 173.79 173.79 173.79 23.0K
12:20 173.83 173.83 173.83 173.83 2.5K
12:28 173.90 173.90 173.90 173.90 0.5K
12:30 174.00 174.00 174.00 174.00 4.7K
12:31 174.00 174.10 174.00 174.00 28.2K
12:32 174.00 174.10 174.00 174.10 33.6K
12:34 174.20 174.30 174.20 174.20 46.1K
12:35 174.30 174.40 174.20 174.40 82.6K
12:36 174.30 174.30 174.30 174.30 19.0K
12:37 174.40 174.50 173.30 174.50 284.8K
12:38 174.50 174.50 174.50 174.50 0.0K
12:39 174.40 174.40 174.40 174.40 7.7K
12:42 174.30 174.30 174.30 174.30 5.1K
12:43 174.40 174.40 174.40 174.40 0.0K
12:44 174.32 174.32 174.32 174.32 0.2K
12:45 174.20 174.30 174.20 174.30 8.4K
12:47 174.40 174.40 174.40 174.40 0.0K
12:48 174.20 174.20 174.20 174.20 0.0K
12:49 174.20 174.20 174.20 174.20 0.4K
12:50 174.10 174.10 174.10 174.10 3.1K
12:54 174.00 174.00 173.80 173.80 167.6K
13:00 173.70 173.90 173.70 173.80 47.4K
13:01 173.80 173.90 173.70 173.80 25.0K
13:02 173.80 173.90 173.80 173.80 17.3K
13:06 173.70 173.70 173.70 173.70 154.3K
13:07 173.60 173.60 173.60 173.60 0.0K
13:10 173.63 173.63 173.63 173.63 0.0K
13:11 173.70 173.70 173.70 173.70 1.6K
13:12 173.50 173.50 173.40 173.40 3.8K
13:27 173.50 173.50 173.50 173.50 0.0K
13:30 173.70 173.70 173.70 173.70 0.2K
13:34 173.70 173.70 173.70 173.70 0.4K
13:35 173.50 173.50 173.50 173.50 0.2K
13:38 173.70 173.70 173.62 173.62 0.1K
13:39 173.64 173.64 173.64 173.64 5.0K
13:40 173.70 173.70 173.70 173.70 0.0K
13:42 173.80 173.80 173.80 173.80 0.9K
13:44 173.80 173.80 173.80 173.80 0.0K
13:47 174.00 174.00 174.00 174.00 0.0K
13:48 173.92 173.92 173.92 173.92 3.4K
13:50 173.80 173.80 173.80 173.80 3.3K
13:53 174.00 174.00 174.00 174.00 0.0K
13:54 173.83 173.83 173.83 173.83 1.0K
13:57 174.00 174.00 174.00 174.00 0.0K
14:00 173.80 173.90 173.60 173.60 8.9K
14:01 173.58 173.58 173.58 173.58 0.0K
14:02 173.80 173.80 173.80 173.80 0.0K
14:03 173.50 173.50 173.50 173.50 0.0K
14:05 173.62 173.62 173.62 173.62 0.0K
14:11 173.64 173.64 173.64 173.64 0.6K
14:12 173.30 173.30 173.30 173.30 8.1K
14:14 173.50 173.50 173.50 173.50 0.0K
14:15 173.50 173.50 173.50 173.50 0.0K
14:19 173.40 173.40 173.40 173.40 7.9K
14:20 173.10 173.10 173.10 173.10 0.1K
14:21 173.21 173.21 173.21 173.21 2.3K
14:27 173.20 173.20 173.20 173.20 2.0K
14:28 173.10 173.10 173.10 173.10 2.8K
14:30 173.30 173.30 173.30 173.30 0.0K
14:31 173.30 173.30 173.30 173.30 0.0K
14:34 172.90 172.90 172.90 172.90 6.3K
14:37 172.90 172.90 172.90 172.90 0.8K
14:38 173.02 173.02 173.02 173.02 0.3K
14:42 173.10 173.10 173.10 173.10 0.0K
14:44 173.10 173.10 173.10 173.10 2.4K
14:45 173.10 173.10 173.00 173.00 6.4K
14:46 172.90 172.90 172.90 172.90 1.6K
14:47 172.80 172.80 172.70 172.70 1.7K
14:49 172.70 172.70 172.70 172.70 0.6K
14:50 172.50 172.62 172.50 172.62 0.8K
14:51 172.54 172.54 172.54 172.54 1.4K
14:52 172.59 172.59 172.52 172.52 5.4K
14:53 172.40 172.70 172.40 172.70 0.9K
14:54 172.80 173.00 172.80 172.90 3.5K
15:01 172.90 172.90 172.90 172.90 1.0K
15:02 172.90 172.90 172.90 172.90 1.2K
15:03 172.80 172.80 172.80 172.80 4.0K
15:05 172.80 172.80 172.70 172.70 2.7K
15:07 172.90 172.90 172.90 172.90 0.0K
15:11 172.60 172.60 172.50 172.50 2.0K
15:13 172.59 172.59 172.50 172.50 10.0K
15:14 172.40 172.40 172.40 172.40 0.1K
15:16 172.53 172.53 172.53 172.53 1.4K
15:19 172.48 172.52 172.48 172.52 0.0K
15:20 172.60 172.60 172.60 172.60 0.0K
15:21 172.50 172.56 172.50 172.56 11.3K
15:22 172.60 172.60 172.60 172.60 2.0K
15:30 172.55 172.55 172.55 172.55 2.7K
15:31 172.40 172.40 172.40 172.40 5.5K
15:33 172.44 172.44 172.44 172.44 0.3K
15:34 172.30 172.30 172.20 172.30 9.6K
15:37 172.30 172.34 172.30 172.34 3.4K
15:38 172.42 172.42 172.42 172.42 11.6K
15:42 172.40 172.40 172.40 172.40 0.0K
15:45 172.39 172.39 172.39 172.39 4.6K
15:49 172.20 172.20 172.20 172.20 1.9K
15:50 172.30 172.30 172.30 172.30 0.0K
15:51 172.30 172.30 172.30 172.30 0.0K
15:52 172.30 172.30 172.30 172.30 0.0K
15:53 172.20 172.20 172.20 172.20 0.0K
15:55 172.27 172.27 172.27 172.27 0.0K
15:56 172.20 172.20 172.20 172.20 0.0K
15:57 172.27 172.27 172.27 172.27 1.2K
15:58 172.25 172.25 172.25 172.25 2.6K
15:59 172.27 172.27 172.10 172.20 5.9K
16:01 172.20 172.20 172.10 172.10 0.2K
16:04 172.30 172.30 172.30 172.30 2.9K
16:06 172.34 172.34 172.34 172.34 0.8K
16:08 172.40 172.40 172.40 172.40 1.7K
16:09 172.40 172.40 172.40 172.40 1.3K
16:12 172.20 172.20 172.20 172.20 0.0K
16:13 172.40 172.40 172.20 172.30 5.5K
16:15 172.40 172.40 172.40 172.40 0.6K
16:17 172.50 172.50 172.50 172.50 2.7K
16:18 172.50 172.60 172.50 172.60 1.8K
16:19 172.60 172.60 172.60 172.60 1.1K
16:20 172.60 172.60 172.50 172.50 30.7K
16:23 172.40 172.40 172.40 172.40 0.0K
16:24 172.40 172.40 172.40 172.40 3.9K
16:25 172.40 172.60 172.40 172.50 4.8K
16:26 172.44 172.50 172.44 172.50 4.9K
16:27 172.20 172.20 172.20 172.20 2.6K
16:28 172.40 172.40 172.20 172.40 6.3K
16:29 172.37 172.50 172.30 172.50 2.1K
16:35 172.90 172.90 172.90 172.90 1,441.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available