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
08:00 173.20 173.72 173.20 173.39 196.7K
08:01 173.40 173.40 173.00 173.00 13.4K
08:03 172.92 173.10 172.92 173.10 2.4K
08:06 173.27 173.27 173.10 173.19 37.5K
08:07 173.10 173.10 173.10 173.10 5.0K
08:09 173.30 173.30 173.20 173.20 14.4K
08:12 173.40 173.70 173.40 173.70 28.4K
08:13 173.50 174.00 173.50 174.00 68.8K
08:14 173.60 173.60 173.60 173.60 5.0K
08:15 173.70 173.70 173.60 173.60 3.8K
08:16 173.70 174.00 173.70 174.00 52.4K
08:17 174.20 174.20 174.20 174.20 0.0K
08:18 173.90 173.90 173.90 173.90 3.8K
08:20 173.80 173.90 173.70 173.90 0.1K
08:22 174.00 174.00 174.00 174.00 0.0K
08:23 173.88 173.88 173.88 173.88 1.1K
08:24 173.82 173.82 173.70 173.70 2.2K
08:25 173.70 174.00 173.70 174.00 18.7K
08:26 173.90 174.20 173.90 174.20 60.9K
08:27 174.50 174.50 174.00 174.00 4.1K
08:28 174.30 174.30 174.20 174.29 16.9K
08:29 174.20 174.20 174.00 174.00 15.1K
08:30 173.98 173.98 173.90 173.90 4.2K
08:31 173.70 173.80 173.70 173.80 5.9K
08:32 173.80 174.00 173.70 174.00 239.4K
08:33 174.20 174.40 174.20 174.40 25.0K
08:34 174.40 174.50 174.30 174.40 24.5K
08:35 174.38 174.40 174.20 174.40 25.1K
08:36 174.40 174.50 174.40 174.50 0.9K
08:37 174.40 174.50 174.40 174.50 10.0K
08:38 174.50 174.50 174.50 174.50 0.0K
08:39 174.30 174.40 174.30 174.30 5.6K
08:40 174.20 174.30 174.10 174.20 36.7K
08:41 174.20 174.20 173.90 173.90 10.8K
08:42 173.88 173.88 173.80 173.80 2.1K
08:43 173.82 173.90 173.80 173.80 207.7K
08:44 173.92 174.00 173.92 174.00 1.0K
08:46 173.80 173.80 173.80 173.80 15.0K
08:48 174.00 174.00 173.80 173.80 1.4K
08:49 173.70 173.70 173.70 173.70 1.4K
08:50 173.50 173.50 173.50 173.50 0.0K
08:51 173.70 173.70 173.70 173.70 3.1K
08:53 173.65 173.70 173.65 173.70 4.3K
08:54 173.62 173.62 173.62 173.62 2.0K
08:55 173.50 173.50 173.50 173.50 0.0K
08:56 173.70 173.70 173.70 173.70 0.0K
08:59 173.65 173.65 173.65 173.65 1.4K
09:00 173.70 173.70 173.70 173.70 0.0K
09:01 173.60 173.60 173.60 173.60 6.1K
09:02 173.50 173.52 173.48 173.52 4.6K
09:03 173.60 173.60 173.60 173.60 0.1K
09:04 173.68 173.68 173.68 173.68 7.6K
09:05 173.50 173.80 173.50 173.70 8.3K
09:06 173.89 173.89 173.89 173.89 0.0K
09:07 173.81 173.81 173.60 173.60 4.4K
09:08 173.56 173.56 173.56 173.56 1.8K
09:11 173.60 173.60 173.60 173.60 0.8K
09:12 173.50 173.50 173.50 173.50 0.6K
09:14 173.50 173.50 173.50 173.50 0.0K
09:16 173.40 173.40 173.40 173.40 0.7K
09:17 173.30 173.30 173.30 173.30 0.0K
09:22 173.50 173.50 173.42 173.42 7.2K
09:25 173.30 173.30 173.30 173.30 3.0K
09:27 173.42 173.50 173.42 173.50 9.1K
09:31 173.50 173.50 173.50 173.50 1.7K
09:32 173.58 173.58 173.58 173.58 0.2K
09:34 173.70 173.70 173.60 173.60 0.4K
09:36 173.66 173.66 173.66 173.66 1.0K
09:38 173.70 173.80 173.70 173.80 37.1K
09:39 173.82 173.82 173.80 173.80 31.0K
09:40 174.10 174.10 174.10 174.10 1.1K
09:42 173.70 173.70 173.70 173.70 2.2K
09:43 173.76 173.80 173.76 173.80 0.4K
09:44 173.80 173.80 173.80 173.80 2.2K
09:45 173.80 173.80 173.80 173.80 2.9K
09:47 173.90 173.90 173.90 173.90 3.1K
09:49 173.80 173.80 173.80 173.80 4.0K
09:50 173.70 173.70 173.70 173.70 0.3K
09:52 173.60 173.60 173.60 173.60 0.0K
09:55 173.68 173.68 173.68 173.68 2.0K
09:56 173.68 173.68 173.68 173.68 1.7K
09:58 173.71 173.71 173.71 173.71 1.1K
10:00 173.72 173.72 173.72 173.72 1.1K
10:01 173.68 173.68 173.68 173.68 2.5K
10:02 173.70 173.70 173.70 173.70 1.4K
10:03 173.60 173.60 173.50 173.50 10.8K
10:05 173.50 173.50 173.50 173.50 0.4K
10:07 173.70 173.70 173.70 173.70 5.6K
10:09 173.80 173.90 173.80 173.90 0.1K
10:11 173.70 173.70 173.70 173.70 0.0K
10:12 173.80 173.80 173.80 173.80 5.5K
10:13 173.70 173.70 173.70 173.70 8.7K
10:14 173.70 173.70 173.70 173.70 0.3K
10:15 173.80 173.80 173.70 173.70 5.3K
10:16 173.70 173.71 173.64 173.71 6.4K
10:17 173.60 173.90 173.60 173.90 68.0K
10:18 173.80 174.03 173.80 174.00 82.2K
10:19 174.00 174.00 173.95 173.95 263.7K
10:20 174.10 174.50 174.00 174.50 125.1K
10:21 174.40 174.50 174.40 174.40 39.4K
10:22 174.40 174.40 174.40 174.40 6.1K
10:23 174.30 174.38 174.30 174.30 7.1K
10:24 174.30 174.30 174.20 174.30 9.9K
10:25 174.30 174.30 174.20 174.20 8.0K
10:26 174.10 174.10 174.10 174.10 0.0K
10:27 174.00 174.00 174.00 174.00 0.0K
10:28 174.17 174.17 174.17 174.17 1.4K
10:29 174.00 174.00 174.00 174.00 5.8K
10:30 174.20 174.20 174.10 174.10 16.8K
10:31 174.20 174.40 174.10 174.30 73.5K
10:32 174.20 174.30 174.20 174.30 245.0K
10:33 174.30 174.32 174.30 174.32 7.0K
10:35 174.20 174.40 174.20 174.40 106.7K
10:36 174.40 174.40 174.30 174.30 2.6K
10:37 174.20 174.20 174.20 174.20 0.6K
10:39 174.20 174.20 174.20 174.20 0.0K
10:40 174.14 174.14 174.10 174.10 2.6K
10:42 174.10 174.10 174.10 174.10 0.1K
10:44 174.20 174.20 174.20 174.20 0.0K
10:45 174.00 174.20 174.00 174.10 44.4K
10:46 174.20 174.30 174.10 174.30 60.2K
10:47 174.10 174.20 174.10 174.10 98.8K
10:48 174.20 174.30 174.10 174.10 123.2K
10:49 174.20 174.20 174.20 174.20 35.0K
10:50 174.20 174.20 174.10 174.10 523.0K
10:51 174.20 174.20 174.10 174.10 27.6K
10:52 174.10 174.10 174.10 174.10 0.3K
10:53 174.20 174.30 174.10 174.30 10.2K
10:54 174.30 174.30 174.10 174.10 20.0K
10:55 174.10 174.10 174.10 174.10 0.3K
10:56 174.10 174.10 174.10 174.10 0.3K
10:57 174.10 174.10 174.10 174.10 0.8K
10:58 174.10 174.20 174.00 174.10 21.5K
10:59 174.00 174.00 174.00 174.00 0.2K
11:00 174.12 174.20 174.10 174.20 11.2K
11:01 174.20 174.20 174.20 174.20 7.5K
11:03 174.20 174.30 174.20 174.30 17.2K
11:04 174.20 174.20 174.20 174.20 10.2K
11:05 174.20 174.20 174.20 174.20 15.0K
11:06 174.30 174.30 174.20 174.20 29.7K
11:07 174.10 174.10 174.10 174.10 17.8K
11:08 174.10 174.10 174.00 174.00 9.7K
11:09 174.00 174.00 174.00 174.00 270.9K
11:10 174.30 174.60 174.20 174.60 132.9K
11:11 174.50 174.70 174.50 174.70 73.7K
11:12 174.70 174.70 174.60 174.60 8.1K
11:14 174.50 174.50 174.46 174.46 6.8K
11:15 174.40 174.40 174.20 174.20 2.0K
11:16 174.20 174.20 174.20 174.20 31.5K
11:17 174.20 174.30 174.10 174.10 134.9K
11:18 174.30 174.30 174.30 174.30 40.0K
11:19 174.20 174.50 174.20 174.50 480.6K
11:21 174.30 174.50 174.30 174.40 55.5K
11:22 174.70 174.90 174.60 174.80 132.6K
11:23 174.80 174.80 174.40 174.40 100.2K
11:24 174.50 174.60 174.40 174.40 27.5K
11:25 174.30 174.50 174.30 174.30 86.1K
11:26 174.40 174.40 174.40 174.40 0.0K
11:27 174.50 174.70 174.30 174.60 492.8K
11:28 174.60 174.70 174.60 174.60 79.4K
11:29 174.70 174.80 174.66 174.70 34.0K
11:30 174.70 174.70 174.60 174.60 11.3K
11:31 174.60 174.60 174.60 174.60 0.2K
11:34 174.60 174.70 174.58 174.70 1.0K
11:35 174.70 174.70 174.60 174.70 6.7K
11:36 174.70 174.70 174.70 174.70 2.2K
11:37 174.70 174.70 174.70 174.70 2.3K
11:38 174.60 174.60 174.50 174.50 26.0K
11:40 174.53 174.53 174.53 174.53 1.0K
11:41 174.40 174.40 174.40 174.40 7.6K
11:42 174.60 174.60 174.60 174.60 1.6K
11:43 174.70 174.70 174.50 174.50 19.4K
11:45 174.70 174.72 174.70 174.72 13.5K
11:46 174.70 174.70 174.50 174.60 32.5K
11:48 174.40 174.40 174.30 174.30 1.0K
11:51 174.16 174.16 174.00 174.00 17.0K
11:54 173.97 173.97 173.97 173.97 0.3K
11:55 174.10 174.10 174.10 174.10 0.0K
11:57 174.01 174.01 174.01 174.01 0.5K
12:00 173.80 173.80 173.80 173.80 2.3K
12:01 173.60 173.60 173.60 173.60 2.5K
12:02 173.50 173.50 173.50 173.50 0.6K
12:03 173.45 173.45 173.45 173.45 150.0K
12:05 173.60 173.60 173.60 173.60 0.0K
12:07 173.44 173.44 173.44 173.44 0.6K
12:10 173.50 173.50 173.50 173.50 0.0K
12:12 173.42 173.42 173.42 173.42 1.7K
12:15 173.50 173.50 173.50 173.50 0.0K
12:16 173.30 173.30 173.30 173.30 6.1K
12:17 173.15 173.15 173.15 173.15 0.7K
12:22 173.00 173.00 173.00 173.00 26.4K
12:23 173.30 173.30 173.30 173.30 1.1K
12:27 173.19 173.19 173.19 173.19 1.4K
12:29 173.40 173.40 173.40 173.40 3.1K
12:30 173.30 173.30 173.24 173.24 4.7K
12:31 173.20 173.30 173.20 173.30 1.1K
12:33 173.23 173.23 173.23 173.23 0.3K
12:39 173.23 173.23 173.23 173.23 1.7K
12:41 173.23 173.23 173.23 173.23 1.2K
12:42 173.23 173.40 173.23 173.40 9.7K
12:46 173.40 173.40 173.40 173.40 6.0K
12:52 173.40 173.40 173.40 173.40 2.2K
12:59 173.40 173.40 173.40 173.40 6.6K
13:01 173.30 173.30 173.30 173.30 5.5K
13:02 173.35 173.35 173.35 173.35 3.0K
13:03 173.40 173.40 173.40 173.40 0.1K
13:04 173.30 173.30 173.30 173.30 2.2K
13:06 173.20 173.20 173.20 173.20 4.5K
13:07 173.40 173.40 173.40 173.40 0.0K
13:09 173.20 173.40 173.20 173.40 3.6K
13:10 173.20 173.20 173.20 173.20 2.2K
13:12 173.20 173.30 173.20 173.30 6.6K
13:13 173.50 173.50 173.50 173.50 0.0K
13:16 173.50 173.50 173.30 173.30 11.1K
13:18 173.40 173.40 173.40 173.40 0.0K
13:20 173.30 173.40 173.30 173.40 20.0K
13:22 173.40 173.40 173.34 173.34 9.4K
13:23 173.40 173.40 173.40 173.40 5.5K
13:24 173.30 173.30 173.30 173.30 0.0K
13:25 173.40 173.40 173.40 173.40 3.1K
13:26 173.20 173.20 173.10 173.10 7.3K
13:28 173.30 173.30 173.30 173.30 1.1K
13:29 173.20 173.20 173.20 173.20 5.2K
13:30 173.40 173.40 173.30 173.40 0.1K
13:33 173.30 173.30 173.30 173.30 3.3K
13:39 173.20 173.20 173.20 173.20 11.5K
13:40 173.20 173.20 173.05 173.05 16.0K
13:41 173.20 173.20 173.20 173.20 0.0K
13:42 173.20 173.20 173.20 173.20 0.0K
13:43 173.10 173.20 173.10 173.20 3.2K
13:48 173.00 173.20 173.00 173.20 2.5K
13:51 173.10 173.10 173.10 173.10 6.5K
13:53 173.10 173.10 173.10 173.10 0.0K
13:54 173.20 173.20 173.20 173.20 4.1K
13:57 173.10 173.10 173.10 173.10 3.2K
14:01 173.20 173.20 173.20 173.20 0.0K
14:02 173.00 173.00 173.00 173.00 4.8K
14:05 173.03 173.03 173.03 173.03 19.3K
14:06 173.10 173.10 173.10 173.10 4.9K
14:09 172.90 172.90 172.90 172.90 0.1K
14:13 173.10 173.10 172.90 172.90 0.1K
14:15 173.00 173.00 173.00 173.00 0.4K
14:16 172.90 172.90 172.80 172.90 10.5K
14:17 172.90 172.90 172.90 172.90 0.1K
14:18 172.80 172.80 172.80 172.80 0.0K
14:20 172.80 172.80 172.70 172.70 5.1K
14:22 172.74 172.80 172.74 172.80 6.4K
14:24 172.80 172.80 172.60 172.60 7.9K
14:27 172.63 172.63 172.63 172.63 0.5K
14:28 172.80 172.80 172.60 172.60 8.0K
14:30 172.60 172.80 172.60 172.80 3.6K
14:31 172.66 172.66 172.66 172.66 4.0K
14:33 172.80 172.80 172.80 172.80 0.0K
14:34 172.66 172.66 172.66 172.66 8.3K
14:35 172.60 172.60 172.60 172.60 2.0K
14:37 172.40 172.50 172.40 172.50 1.5K
14:39 172.50 172.50 172.50 172.50 0.0K
14:40 172.50 172.50 172.40 172.40 7.2K
14:41 172.40 172.40 172.40 172.40 4.6K
14:42 172.50 172.50 172.50 172.50 0.0K
14:45 172.60 172.60 172.60 172.60 1.3K
14:46 172.50 172.50 172.50 172.50 0.0K
14:47 172.50 172.60 172.46 172.60 5.0K
14:48 172.40 172.40 172.40 172.40 2.2K
14:49 172.50 172.50 172.30 172.30 0.4K
14:50 172.40 172.40 172.40 172.40 0.1K
14:52 172.50 172.50 172.50 172.50 0.0K
14:54 172.40 172.40 172.40 172.40 7.8K
14:55 172.42 172.42 172.42 172.42 5.0K
14:56 172.40 172.50 172.40 172.50 0.7K
14:58 172.40 172.40 172.40 172.40 0.0K
14:59 172.40 172.50 172.40 172.50 6.1K
15:00 172.50 172.50 172.50 172.50 4.5K
15:02 172.50 172.52 172.50 172.52 8.7K
15:04 172.50 172.50 172.50 172.50 0.8K
15:05 172.40 172.40 172.40 172.40 0.4K
15:06 172.30 172.30 172.30 172.30 1.5K
15:07 172.30 172.30 172.30 172.30 0.1K
15:08 172.26 172.26 172.20 172.20 11.6K
15:09 172.19 172.19 172.19 172.19 1.4K
15:15 172.60 172.60 172.60 172.60 0.1K
15:16 172.50 172.50 172.40 172.40 7.4K
15:17 172.51 172.51 172.51 172.51 2.9K
15:18 172.30 172.30 172.30 172.30 0.5K
15:19 172.30 172.30 172.30 172.30 0.1K
15:24 172.32 172.32 172.28 172.28 0.0K
15:26 172.30 172.30 172.30 172.30 4.1K
15:29 172.40 172.40 172.40 172.40 0.1K
15:31 172.30 172.40 172.30 172.40 1.8K
15:32 172.50 172.50 172.50 172.50 1.1K
15:35 172.50 172.50 172.10 172.40 10.4K
15:36 172.30 172.30 172.30 172.30 0.0K
15:38 172.40 172.40 172.40 172.40 0.1K
15:39 172.10 172.10 172.10 172.10 0.0K
15:41 172.30 172.30 172.20 172.20 3.2K
15:43 172.10 172.10 172.10 172.10 0.0K
15:44 172.30 172.40 172.30 172.40 34.1K
15:45 172.40 172.40 172.40 172.40 0.1K
15:46 172.32 172.32 172.32 172.32 4.1K
15:47 172.40 172.40 172.29 172.29 3.6K
15:48 172.40 172.40 172.40 172.40 2.2K
15:49 172.40 172.40 172.40 172.40 0.1K
15:50 172.60 172.60 172.60 172.60 0.1K
15:51 172.60 172.60 172.60 172.60 1.6K
15:52 172.50 172.50 172.40 172.40 28.5K
15:53 172.40 172.41 172.40 172.41 0.8K
15:54 172.30 172.30 172.30 172.30 0.2K
15:55 172.50 172.50 172.40 172.40 0.6K
15:56 172.50 172.50 172.44 172.50 6.3K
15:59 172.60 172.60 172.60 172.60 0.0K
16:00 172.50 172.50 172.30 172.50 5.1K
16:03 172.50 172.50 172.50 172.50 5.5K
16:04 172.50 172.50 172.50 172.50 1.8K
16:06 172.70 172.80 172.70 172.80 4.3K
16:07 172.80 172.80 172.70 172.70 5.4K
16:08 172.80 172.90 172.80 172.90 16.4K
16:09 172.80 172.80 172.80 172.80 3.2K
16:12 173.00 173.00 173.00 173.00 0.0K
16:13 172.90 172.90 172.70 172.70 7.5K
16:14 172.70 172.70 172.60 172.70 72.5K
16:15 172.60 172.70 172.50 172.60 4.9K
16:17 172.60 172.70 172.60 172.70 2.4K
16:18 172.59 172.59 172.59 172.59 1.0K
16:19 172.60 172.60 172.50 172.50 21.5K
16:20 172.50 172.50 172.50 172.50 1.9K
16:21 172.70 172.70 172.64 172.70 3.8K
16:22 172.70 172.70 172.60 172.70 10.6K
16:23 172.60 172.60 172.60 172.60 1.1K
16:24 172.60 172.60 172.60 172.60 3.0K
16:25 172.70 172.70 172.60 172.70 25.4K
16:26 172.70 172.70 172.62 172.70 17.2K
16:27 172.70 172.70 172.70 172.70 14.3K
16:28 172.70 172.80 172.60 172.80 51.1K
16:29 172.70 173.20 172.70 173.20 35.6K
16:35 173.00 173.00 173.00 173.00 1,563.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available