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
08:00 173.00 173.50 172.90 173.50 6.2K
08:02 173.00 173.20 173.00 173.20 4.1K
08:03 173.50 173.50 173.50 173.50 9.7K
08:04 173.61 173.61 173.61 173.61 0.8K
08:05 173.53 173.53 173.20 173.20 27.7K
08:06 173.10 173.10 173.10 173.10 0.9K
08:07 173.28 173.28 173.22 173.23 9.2K
08:08 173.28 173.28 173.28 173.28 2.6K
08:09 173.10 173.10 173.10 173.10 5.4K
08:10 173.30 173.32 173.30 173.32 16.1K
08:12 173.50 173.80 173.50 173.80 17.1K
08:13 173.80 173.80 173.60 173.60 80.7K
08:14 173.50 173.50 173.30 173.30 17.2K
08:15 173.50 173.50 173.30 173.40 68.5K
08:16 173.40 173.50 173.40 173.45 227.4K
08:17 173.90 174.00 173.90 173.90 80.9K
08:18 173.70 173.90 173.70 173.90 10.1K
08:19 173.80 174.00 173.80 173.90 51.0K
08:20 173.90 174.00 173.70 173.80 86.3K
08:21 173.70 173.70 173.58 173.60 436.0K
08:22 173.90 173.90 173.80 173.90 28.3K
08:23 174.00 174.00 174.00 174.00 2.5K
08:24 174.00 174.00 174.00 174.00 2.8K
08:25 174.00 174.00 174.00 174.00 2.4K
08:26 174.00 174.10 174.00 174.00 41.5K
08:27 173.90 173.90 173.90 173.90 4.5K
08:28 173.92 173.92 173.92 173.92 1.7K
08:32 174.00 174.00 174.00 174.00 0.1K
08:33 173.70 173.70 173.70 173.70 4.7K
08:34 173.80 173.80 173.70 173.70 0.4K
08:36 173.72 173.72 173.72 173.72 6.1K
08:37 173.70 173.70 173.70 173.70 4.7K
08:38 173.80 173.80 173.80 173.80 0.3K
08:39 173.70 173.70 173.70 173.70 1.0K
08:41 173.30 173.30 173.20 173.20 6.0K
08:42 173.20 173.20 173.20 173.20 0.8K
08:45 173.00 173.00 173.00 173.00 3.0K
08:48 172.90 172.90 172.90 172.90 0.1K
08:49 173.00 173.16 173.00 173.00 3.7K
08:51 173.00 173.00 172.96 172.96 3.3K
08:56 173.10 173.10 173.10 173.10 0.0K
08:58 173.02 173.02 173.02 173.02 2.6K
09:01 173.10 173.10 173.10 173.10 0.1K
09:08 172.90 172.90 172.40 172.40 16.3K
09:10 172.50 172.50 172.50 172.50 0.1K
09:11 172.38 172.38 172.38 172.38 14.9K
09:12 172.60 172.60 172.60 172.60 4.4K
09:13 172.60 172.70 172.60 172.70 1.0K
09:19 172.80 172.80 172.60 172.60 1.6K
09:20 172.50 172.60 172.46 172.60 6.3K
09:21 172.50 172.50 172.47 172.47 20.5K
09:22 172.50 172.50 172.40 172.40 2.4K
09:25 172.50 172.50 172.33 172.33 7.0K
09:28 172.42 172.42 172.42 172.42 0.6K
09:30 172.30 172.42 172.20 172.20 4.4K
09:31 172.20 172.30 172.20 172.30 3.1K
09:32 172.18 172.18 172.00 172.00 11.6K
09:33 172.04 172.04 172.04 172.04 4.0K
09:34 172.06 172.20 172.06 172.20 4.0K
09:39 172.08 172.08 172.08 172.08 3.5K
09:41 172.20 172.20 172.00 172.00 8.5K
09:42 171.98 172.00 171.90 171.90 1.2K
09:43 172.00 172.00 171.80 171.80 0.3K
09:46 171.60 171.60 171.60 171.60 0.7K
09:49 171.78 171.78 171.78 171.78 0.9K
09:53 171.90 171.90 171.90 171.90 0.0K
09:58 171.90 171.90 171.90 171.90 0.3K
09:59 171.82 171.82 171.80 171.80 1.3K
10:00 171.90 171.90 171.70 171.70 2.3K
10:03 172.00 172.00 172.00 172.00 0.5K
10:06 171.70 171.70 171.70 171.70 0.0K
10:07 172.00 172.00 171.90 171.90 1.8K
10:08 172.10 172.10 172.10 172.10 0.8K
10:10 172.10 172.10 172.10 172.10 4.8K
10:11 171.90 171.90 171.80 171.80 9.1K
10:15 171.60 171.70 171.60 171.70 3.0K
10:17 171.90 171.90 171.90 171.90 0.0K
10:21 171.66 171.66 171.66 171.66 3.1K
10:24 171.60 171.60 171.60 171.60 2.8K
10:25 171.65 171.65 171.65 171.65 0.9K
10:27 171.80 171.80 171.80 171.80 1.7K
10:28 171.90 171.90 171.90 171.90 0.0K
10:30 171.82 171.82 171.82 171.82 2.9K
10:31 171.70 171.70 171.70 171.70 3.5K
10:40 171.90 171.90 171.90 171.90 0.6K
10:41 171.50 171.60 171.50 171.60 8.0K
10:43 171.50 171.50 171.50 171.50 0.2K
10:45 171.40 171.40 171.40 171.40 1.2K
10:46 171.30 171.30 171.25 171.25 4.9K
10:47 171.20 171.20 171.20 171.20 0.4K
10:48 171.16 171.16 171.05 171.05 3.6K
10:49 171.00 171.00 171.00 171.00 1.2K
10:51 171.00 171.00 171.00 171.00 3.4K
10:52 170.90 170.90 170.90 170.90 0.0K
10:53 171.12 171.12 171.12 171.12 4.0K
10:54 171.20 171.20 171.20 171.20 0.0K
10:55 171.30 171.30 171.30 171.30 0.0K
10:56 171.22 171.22 171.22 171.22 0.3K
10:58 171.10 171.10 171.00 171.00 3.0K
11:01 170.90 170.90 170.90 170.90 2.4K
11:02 170.99 170.99 170.99 170.99 0.1K
11:03 170.88 170.88 170.88 170.88 1.3K
11:07 170.80 170.80 170.70 170.70 0.9K
11:10 170.80 170.80 170.80 170.80 0.0K
11:14 170.72 170.72 170.72 170.72 11.7K
11:15 170.68 170.68 170.68 170.68 2.9K
11:16 170.72 170.72 170.72 170.72 0.6K
11:23 170.80 170.80 170.80 170.80 0.0K
11:25 170.80 170.90 170.80 170.80 10.2K
11:26 170.70 170.70 170.70 170.70 6.1K
11:28 170.71 170.71 170.71 170.71 2.9K
11:29 170.80 170.80 170.80 170.80 0.0K
11:30 170.68 170.80 170.68 170.80 6.0K
11:32 170.80 170.80 170.80 170.80 3.0K
11:34 170.72 170.72 170.72 170.72 1.9K
11:35 170.71 170.71 170.71 170.71 0.7K
11:36 170.72 170.72 170.72 170.72 1.5K
11:37 170.68 170.68 170.68 170.68 0.9K
11:38 170.72 170.72 170.72 170.72 0.9K
11:40 170.80 170.80 170.80 170.80 4.7K
11:43 170.96 170.96 170.96 170.96 2.4K
11:47 171.10 171.10 171.10 171.10 1.9K
11:48 171.20 171.30 171.20 171.30 0.5K
11:50 171.10 171.10 171.10 171.10 4.4K
11:51 171.17 171.17 171.17 171.17 2.9K
11:52 171.20 171.20 171.20 171.20 0.0K
11:53 171.17 171.17 171.17 171.17 1.0K
11:54 171.10 171.10 171.10 171.10 0.7K
11:58 171.30 171.30 171.30 171.30 3.1K
12:01 171.48 171.48 171.48 171.48 1.2K
12:03 171.60 171.60 171.60 171.60 0.0K
12:04 171.50 171.50 171.50 171.50 0.0K
12:07 171.40 171.60 171.40 171.60 1.6K
12:08 171.50 171.60 171.50 171.60 2.2K
12:10 171.50 171.50 171.50 171.50 2.7K
12:12 171.40 171.60 171.40 171.60 0.0K
12:13 171.48 171.48 171.48 171.48 1.5K
12:15 171.60 171.70 171.60 171.70 1.9K
12:16 171.63 171.63 171.63 171.63 1.9K
12:18 171.70 171.70 171.70 171.70 0.0K
12:22 171.80 171.80 171.80 171.80 0.4K
12:23 171.80 171.80 171.80 171.80 0.3K
12:25 171.79 171.79 171.79 171.79 0.1K
12:26 171.70 171.70 171.70 171.70 0.0K
12:27 171.90 171.90 171.90 171.90 0.7K
12:29 172.00 172.00 171.80 171.80 1.3K
12:30 171.80 171.80 171.60 171.60 7.1K
12:31 171.60 171.60 171.60 171.60 3.0K
12:32 171.50 171.50 171.50 171.50 2.3K
12:33 171.54 171.54 171.40 171.40 0.0K
12:34 171.40 171.40 171.40 171.40 6.3K
12:35 171.60 171.60 171.60 171.60 0.2K
12:38 171.50 171.50 171.50 171.50 0.6K
12:39 171.42 171.42 171.42 171.42 2.3K
12:40 171.55 171.55 171.55 171.55 0.0K
12:44 171.70 171.70 171.70 171.70 1.5K
12:45 171.90 171.90 171.90 171.90 0.0K
12:46 171.79 171.90 171.79 171.90 9.8K
12:51 171.86 171.93 171.86 171.93 12.3K
12:52 171.89 171.89 171.89 171.89 4.0K
12:54 172.00 172.00 172.00 172.00 0.9K
12:55 172.20 172.20 172.20 172.20 5.2K
12:56 172.30 172.30 172.30 172.30 0.9K
12:58 172.30 172.30 172.30 172.30 0.0K
13:00 172.40 172.53 172.40 172.53 18.2K
13:04 172.60 172.60 172.60 172.60 8.3K
13:06 172.50 172.50 172.20 172.20 7.6K
13:07 172.40 172.40 172.40 172.40 0.0K
13:09 172.00 172.00 172.00 172.00 8.9K
13:13 172.16 172.16 172.16 172.16 0.2K
13:15 172.14 172.14 172.14 172.14 1.3K
13:17 172.20 172.20 172.20 172.20 0.2K
13:18 172.20 172.20 172.20 172.20 0.1K
13:25 172.20 172.20 172.20 172.20 0.0K
13:26 171.90 172.00 171.90 172.00 1,312.6K
13:30 171.90 171.90 171.90 171.90 1,308.7K
13:32 171.80 172.00 171.80 172.00 0.8K
13:33 172.00 172.00 172.00 172.00 0.0K
13:35 172.00 172.10 172.00 172.10 17.7K
13:36 172.00 172.00 172.00 172.00 0.0K
13:37 172.00 172.10 172.00 172.10 0.4K
13:38 172.20 172.20 172.20 172.20 0.7K
13:39 172.20 172.20 172.20 172.20 0.9K
13:41 172.30 172.30 172.30 172.30 0.8K
13:42 172.32 172.32 172.32 172.32 0.4K
13:47 172.10 172.10 172.00 172.00 13.0K
13:49 172.00 172.00 171.80 171.80 0.6K
13:53 172.10 172.10 172.10 172.10 0.0K
13:59 172.10 172.10 172.10 172.10 3.9K
14:00 172.10 172.20 172.10 172.20 3.6K
14:01 172.20 172.20 172.20 172.20 0.1K
14:02 172.23 172.23 172.23 172.23 5.0K
14:03 172.30 172.30 172.30 172.30 8.3K
14:04 172.30 172.30 172.30 172.30 5.6K
14:06 172.20 172.20 172.10 172.10 8.8K
14:09 172.17 172.17 172.17 172.17 1.8K
14:10 172.13 172.13 172.13 172.13 6.4K
14:13 171.90 171.90 171.90 171.90 3.5K
14:14 171.90 171.90 171.80 171.80 6.4K
14:19 172.20 172.20 172.20 172.20 0.0K
14:20 172.00 172.10 172.00 172.10 5.1K
14:24 172.10 172.10 172.10 172.10 10.1K
14:25 172.20 172.20 172.20 172.20 0.0K
14:26 172.27 172.30 172.00 172.30 26.3K
14:27 172.40 172.50 172.40 172.50 2.9K
14:28 172.60 172.60 172.60 172.60 1.3K
14:29 172.70 172.80 172.70 172.70 16.7K
14:30 172.70 172.70 172.40 172.40 19.2K
14:31 172.50 172.50 172.50 172.50 0.1K
14:32 172.60 172.60 172.40 172.40 5.8K
14:34 172.60 172.60 172.60 172.60 1.2K
14:36 172.70 172.70 172.70 172.70 0.8K
14:37 172.60 172.60 172.60 172.60 1.4K
14:39 172.40 172.40 172.40 172.40 8.1K
14:43 172.50 172.60 172.50 172.60 3.1K
14:44 172.60 172.60 172.60 172.60 1.2K
14:46 172.80 172.80 172.80 172.80 0.6K
14:47 172.80 172.80 172.70 172.70 3.4K
14:48 172.80 172.80 172.80 172.80 0.1K
14:50 172.70 172.84 172.70 172.80 2.7K
14:51 172.60 172.60 172.60 172.60 0.0K
14:54 172.70 172.70 172.70 172.70 1.2K
14:55 172.60 172.60 172.60 172.60 3.7K
14:56 172.70 172.70 172.70 172.70 0.1K
14:58 172.60 172.60 172.40 172.40 4.4K
14:59 172.60 172.60 172.50 172.50 4.5K
15:00 172.40 172.40 172.40 172.40 2.4K
15:02 172.70 172.70 172.70 172.70 0.0K
15:03 172.50 172.50 172.50 172.50 1.7K
15:06 172.80 172.80 172.80 172.80 0.1K
15:08 172.90 172.90 172.90 172.90 0.0K
15:10 172.90 172.90 172.90 172.90 2.8K
15:12 173.00 173.00 173.00 173.00 7.1K
15:14 173.10 173.10 173.10 173.10 0.0K
15:15 172.90 172.90 172.83 172.83 12.3K
15:16 172.89 172.89 172.89 172.89 4.2K
15:17 172.80 172.80 172.80 172.80 10.6K
15:20 172.70 172.70 172.70 172.70 4,169.9K
15:22 173.00 173.00 173.00 173.00 0.1K
15:23 172.80 172.80 172.80 172.80 0.5K
15:24 172.90 172.90 172.90 172.90 5.0K
15:25 172.95 172.95 172.95 172.95 2.9K
15:26 172.80 172.90 172.80 172.80 2.4K
15:27 172.77 172.77 172.70 172.70 15.0K
15:28 172.70 172.70 172.70 172.70 1.4K
15:31 172.60 172.60 172.50 172.50 18.5K
15:34 172.58 172.58 172.58 172.58 0.6K
15:36 172.40 172.70 172.40 172.58 2.2K
15:40 172.60 172.80 172.60 172.80 0.3K
15:41 172.70 172.70 172.70 172.70 1.4K
15:46 172.40 172.50 172.40 172.50 7.4K
15:47 172.48 172.48 172.48 172.48 0.5K
15:50 172.50 172.50 172.50 172.50 0.6K
15:52 172.60 172.60 172.60 172.60 0.0K
15:53 172.50 172.50 172.50 172.50 0.3K
15:55 172.50 172.50 172.50 172.50 3.1K
15:56 172.52 172.52 172.52 172.52 0.1K
15:57 172.40 172.40 172.40 172.40 0.0K
15:58 172.60 172.60 172.40 172.40 0.7K
16:00 172.50 172.50 172.40 172.40 9.3K
16:01 172.50 172.50 172.50 172.50 0.0K
16:03 172.60 172.70 172.60 172.70 6.6K
16:04 172.70 172.70 172.60 172.60 3.2K
16:05 172.60 172.60 172.60 172.60 0.7K
16:08 172.70 172.70 172.70 172.70 0.4K
16:09 172.80 172.80 172.80 172.80 0.0K
16:11 172.70 172.70 172.70 172.70 0.8K
16:13 172.80 172.80 172.80 172.80 0.3K
16:14 172.80 172.80 172.75 172.75 2.5K
16:15 172.70 172.80 172.70 172.80 1.0K
16:16 172.80 172.80 172.80 172.80 0.3K
16:17 172.80 172.80 172.60 172.67 9.7K
16:20 172.60 172.70 172.60 172.70 3.3K
16:21 172.60 172.60 172.60 172.60 0.8K
16:22 172.50 172.50 172.40 172.40 8.1K
16:24 172.50 172.50 172.44 172.44 3.5K
16:25 172.50 172.50 172.20 172.30 31.8K
16:26 172.30 172.30 172.20 172.20 9.6K
16:27 172.20 172.20 172.20 172.20 0.3K
16:28 172.20 172.30 172.10 172.30 2.9K
16:29 172.30 172.30 172.30 172.30 0.7K
16:35 172.30 172.30 172.30 172.30 649.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available