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
08:00 172.10 173.10 172.10 172.20 0.3K
08:01 172.60 172.80 172.50 172.80 6.8K
08:06 172.90 172.90 172.90 172.90 1.7K
08:09 172.62 172.62 172.62 172.62 6.2K
08:11 172.50 172.50 172.50 172.50 0.3K
08:15 172.40 172.40 172.40 172.40 3.0K
08:16 172.60 172.60 172.60 172.60 2.9K
08:18 172.60 172.60 172.60 172.60 0.0K
08:19 172.50 172.50 172.50 172.50 1.8K
08:20 172.40 172.60 172.30 172.60 14.8K
08:21 172.54 173.10 172.54 173.10 10.6K
08:22 172.70 172.90 172.70 172.90 9.6K
08:23 172.70 172.70 172.70 172.70 2.4K
08:26 172.80 172.80 172.50 172.60 9.8K
08:28 172.60 172.60 172.60 172.60 0.0K
08:30 172.50 172.50 172.49 172.50 9.0K
08:31 172.50 172.50 172.50 172.50 0.4K
08:33 172.40 172.40 172.40 172.40 2.7K
08:38 172.40 172.50 172.40 172.50 0.3K
08:40 172.50 172.50 172.50 172.50 0.0K
08:41 172.40 172.40 172.20 172.20 16.1K
08:42 172.10 172.10 172.10 172.10 0.8K
08:43 172.07 172.10 172.07 172.10 9.6K
08:45 172.30 172.30 172.20 172.20 0.1K
08:46 172.00 172.00 172.00 172.00 6.8K
08:47 172.10 172.10 172.10 172.10 0.0K
08:50 171.90 171.90 171.90 171.90 0.0K
08:51 172.01 172.01 172.01 172.01 1.0K
08:52 172.10 172.30 172.10 172.30 9.1K
08:54 172.30 172.30 172.30 172.30 0.0K
08:56 172.30 172.50 172.30 172.50 4.9K
08:58 172.42 172.42 172.42 172.42 7.0K
09:00 172.50 172.50 172.50 172.50 1.8K
09:01 172.60 172.70 172.60 172.60 4.7K
09:02 172.77 172.77 172.77 172.77 4.0K
09:03 172.84 172.90 172.84 172.90 0.7K
09:04 172.80 172.80 172.80 172.80 0.3K
09:08 172.70 172.70 172.70 172.70 3.6K
09:09 172.80 172.80 172.80 172.80 0.0K
09:11 172.60 172.63 172.60 172.63 0.1K
09:14 172.83 172.90 172.83 172.90 2.9K
09:15 172.83 172.83 172.83 172.83 0.1K
09:16 172.90 172.90 172.90 172.90 0.0K
09:17 173.00 173.00 173.00 173.00 8.8K
09:18 173.00 173.00 173.00 173.00 0.2K
09:19 173.07 173.10 173.00 173.10 5.3K
09:21 173.10 173.20 173.10 173.20 91.1K
09:22 173.20 173.20 173.00 173.00 80.5K
09:23 173.00 173.00 173.00 173.00 7.8K
09:24 173.10 173.10 173.00 173.00 1.5K
09:25 173.00 173.00 172.97 172.97 220.0K
09:27 172.90 172.90 172.90 172.90 2.5K
09:28 172.80 172.90 172.80 172.90 4.3K
09:29 172.90 173.10 172.90 172.97 6.0K
09:31 173.08 173.08 173.08 173.08 0.0K
09:32 173.10 173.10 173.10 173.10 0.0K
09:34 173.00 173.00 173.00 173.00 0.2K
09:35 173.05 173.05 173.05 173.05 2.0K
09:36 172.90 172.90 172.90 172.90 4.1K
09:37 172.80 172.80 172.80 172.80 0.4K
09:39 172.80 172.80 172.80 172.80 0.4K
09:40 173.00 173.00 173.00 173.00 1.0K
09:43 172.98 172.98 172.98 172.98 3.3K
09:46 173.10 173.10 172.90 172.90 10.0K
09:48 173.04 173.04 172.90 172.90 0.5K
09:50 173.10 173.10 173.10 173.10 0.0K
09:52 172.97 172.97 172.97 172.97 1.2K
09:56 172.90 173.00 172.80 172.80 229.8K
09:57 172.78 172.78 172.78 172.78 1.0K
09:58 172.90 173.00 172.90 173.00 0.2K
10:00 172.94 172.94 172.94 172.94 2.3K
10:01 173.00 173.00 173.00 173.00 29.6K
10:02 173.00 173.20 173.00 173.10 23.4K
10:03 173.10 173.30 173.10 173.10 46.8K
10:04 173.10 173.10 173.00 173.00 6.2K
10:05 173.10 173.20 173.10 173.20 2.3K
10:11 173.00 173.00 173.00 173.00 11.5K
10:13 173.09 173.09 173.09 173.09 3.5K
10:14 173.20 173.20 173.20 173.20 0.0K
10:15 173.20 173.30 173.20 173.30 16.7K
10:16 173.30 173.30 173.30 173.30 2.5K
10:17 173.20 173.20 173.10 173.10 51.2K
10:18 173.20 173.30 173.16 173.16 37.2K
10:20 173.10 173.10 173.10 173.10 5.0K
10:21 173.13 173.13 173.13 173.13 2.0K
10:22 173.10 173.10 173.10 173.10 1.6K
10:23 173.10 173.10 173.10 173.10 1.7K
10:24 173.07 173.07 173.07 173.07 3.9K
10:27 173.00 173.00 173.00 173.00 3.5K
10:29 173.00 173.10 172.90 173.10 0.0K
10:34 172.99 172.99 172.99 172.99 1.0K
10:35 173.01 173.01 173.01 173.01 1.0K
10:36 173.10 173.10 173.10 173.10 0.0K
10:41 173.02 173.02 173.02 173.02 4.5K
10:44 173.00 173.00 172.96 172.96 2.8K
10:46 172.90 172.90 172.90 172.90 4.9K
10:48 173.00 173.00 173.00 173.00 0.0K
10:50 172.90 172.90 172.90 172.90 1.2K
10:51 173.00 173.00 173.00 173.00 0.0K
10:52 173.00 173.00 173.00 173.00 0.4K
10:59 172.90 172.90 172.90 172.90 2.4K
11:00 172.70 172.70 172.70 172.70 4.5K
11:04 172.65 172.65 172.65 172.65 1.0K
11:05 172.67 172.67 172.67 172.67 2.4K
11:07 172.70 172.70 172.70 172.70 0.0K
11:08 172.80 172.80 172.80 172.80 0.0K
11:09 172.78 172.78 172.78 172.78 8.2K
11:10 172.80 172.80 172.80 172.80 7.6K
11:14 172.90 172.90 172.90 172.90 0.0K
11:15 172.90 172.90 172.90 172.90 1.6K
11:17 173.00 173.00 173.00 173.00 0.0K
11:18 173.00 173.00 173.00 173.00 9.3K
11:19 173.10 173.50 173.10 173.20 73.4K
11:20 173.10 173.20 173.10 173.20 118.4K
11:21 173.20 173.20 173.10 173.20 90.0K
11:22 173.15 173.20 173.15 173.20 405.7K
11:23 173.20 173.50 173.20 173.50 43.9K
11:24 173.15 173.15 173.15 173.15 346.3K
11:25 173.40 173.80 173.40 173.70 15.9K
11:29 173.73 173.90 173.15 173.90 165.3K
11:35 173.80 173.80 173.80 173.80 0.0K
11:37 173.80 173.80 173.80 173.80 2.2K
11:39 173.84 173.84 173.84 173.84 7.0K
11:41 174.00 174.20 174.00 174.20 1.1K
11:44 174.13 174.20 174.13 174.20 5.2K
11:45 174.20 174.20 174.20 174.20 0.6K
11:48 174.39 174.39 174.39 174.39 5.0K
11:49 174.20 174.20 174.20 174.20 0.0K
11:51 174.50 174.80 174.50 174.80 944.6K
11:52 174.80 174.80 174.60 174.80 13.0K
11:53 174.90 175.00 174.90 175.00 337.8K
11:54 175.00 175.00 174.70 174.70 359.9K
11:55 174.80 174.80 174.73 174.73 0.5K
11:56 174.80 174.80 174.80 174.80 5.9K
11:58 174.78 174.78 174.78 174.78 2.6K
11:59 174.90 175.00 174.90 174.90 56.9K
12:00 174.90 174.90 174.90 174.90 1.0K
12:01 174.93 174.93 174.93 174.93 1.9K
12:02 174.90 175.00 174.90 175.00 613.9K
12:03 175.00 175.40 175.00 175.40 146.0K
12:04 175.30 175.30 175.20 175.30 19.6K
12:05 175.15 175.15 175.15 175.15 34.6K
12:06 175.00 175.00 175.00 175.00 2.4K
12:08 175.00 175.00 174.90 174.90 9.7K
12:09 175.02 175.30 175.00 175.20 52.0K
12:10 175.10 175.20 175.10 175.20 2.9K
12:12 175.00 175.10 175.00 175.10 2.6K
12:13 174.90 175.00 174.90 175.00 7.7K
12:15 175.00 175.00 175.00 175.00 0.0K
12:16 174.88 174.88 174.88 174.88 0.1K
12:18 174.90 174.90 174.90 174.90 0.0K
12:19 174.90 174.90 174.90 174.90 1.3K
12:21 175.00 175.00 175.00 175.00 0.0K
12:22 175.00 175.00 175.00 175.00 0.0K
12:23 174.90 175.00 174.90 175.00 1.3K
12:25 174.80 174.80 174.80 174.80 7.0K
12:26 174.78 174.78 174.78 174.78 1.6K
12:27 174.80 174.80 174.80 174.80 5.3K
12:28 174.70 174.70 174.70 174.70 0.0K
12:29 174.80 174.80 174.80 174.80 0.0K
12:30 174.70 174.70 174.70 174.70 4.6K
12:32 174.70 174.70 174.61 174.61 5.6K
12:35 174.70 174.70 174.70 174.70 0.0K
12:36 174.70 174.70 174.70 174.70 7.2K
12:38 174.80 174.80 174.80 174.80 0.0K
12:39 175.00 175.00 174.88 174.88 4.2K
12:42 174.90 174.90 174.90 174.90 0.0K
12:44 174.80 174.80 174.80 174.80 13.7K
12:45 174.80 174.80 174.80 174.80 0.0K
12:47 174.82 174.82 174.82 174.82 1.1K
12:49 174.80 174.80 174.80 174.80 0.3K
12:50 174.79 174.79 174.79 174.79 22.9K
12:51 174.90 174.90 174.90 174.90 0.0K
12:56 174.70 174.70 174.70 174.70 2.4K
12:57 174.70 174.70 174.70 174.70 2.2K
12:59 174.80 174.80 174.80 174.80 9.5K
13:00 174.80 174.80 174.80 174.80 0.4K
13:05 174.90 174.90 174.90 174.90 1.3K
13:09 174.93 174.93 174.93 174.93 1.8K
13:13 175.00 175.00 175.00 175.00 3.3K
13:16 175.00 175.00 175.00 175.00 0.0K
13:18 174.92 174.92 174.90 174.90 1.6K
13:20 175.00 175.00 174.90 174.90 3.0K
13:21 174.90 175.00 174.80 174.90 12.1K
13:23 174.90 175.00 174.90 174.90 3.9K
13:24 174.90 175.00 174.90 175.00 7.2K
13:25 175.00 175.00 175.00 175.00 0.0K
13:30 174.90 174.90 174.90 174.90 0.6K
13:32 175.01 175.01 175.01 175.01 0.6K
13:34 174.99 174.99 174.99 174.99 2.3K
13:35 174.99 174.99 174.99 174.99 9.1K
13:39 175.00 175.04 175.00 175.04 6.0K
13:43 175.10 175.20 175.10 175.14 4.6K
13:44 175.20 175.20 175.10 175.10 7.6K
13:47 175.30 175.30 175.30 175.30 0.0K
13:50 175.23 175.23 175.23 175.23 0.6K
13:51 175.30 175.30 175.30 175.30 0.0K
13:57 175.23 175.23 175.23 175.23 2.5K
13:58 175.40 175.40 175.40 175.40 5.8K
13:59 175.50 175.50 175.50 175.50 0.6K
14:00 175.50 175.50 175.43 175.43 4.9K
14:01 175.50 175.70 175.50 175.70 36.7K
14:02 175.60 175.60 175.60 175.60 0.0K
14:04 175.90 175.90 175.90 175.90 0.1K
14:08 175.70 175.90 175.70 175.90 1.3K
14:10 175.90 175.90 175.80 175.80 10.4K
14:12 175.60 175.60 175.60 175.60 4.0K
14:13 175.50 175.50 175.50 175.50 6.1K
14:17 175.40 175.40 175.39 175.39 2.3K
14:18 175.40 175.40 175.40 175.40 4.1K
14:19 175.29 175.29 175.29 175.29 2.9K
14:20 175.40 175.50 175.40 175.50 2.5K
14:22 175.60 175.70 175.60 175.70 1.8K
14:23 175.80 175.80 175.77 175.77 0.4K
14:24 175.70 175.70 175.67 175.67 7.0K
14:28 175.90 175.90 175.90 175.90 0.0K
14:29 175.78 175.90 175.78 175.90 8.2K
14:31 175.70 175.70 175.70 175.70 12.4K
14:32 175.70 175.70 175.50 175.50 2.6K
14:33 175.68 175.68 175.40 175.40 4.6K
14:34 175.50 175.50 175.20 175.30 10.1K
14:35 175.20 175.30 175.20 175.30 0.9K
14:36 175.34 175.34 175.34 175.34 0.3K
14:42 175.40 175.40 175.40 175.40 5.2K
14:43 175.39 175.50 175.39 175.39 4.5K
14:47 175.30 175.30 175.19 175.19 15.6K
14:48 175.18 175.40 175.18 175.40 5.0K
14:50 175.40 175.40 175.40 175.40 0.0K
14:53 175.30 175.40 175.30 175.40 2.7K
14:54 175.30 175.30 175.30 175.30 0.8K
14:56 175.30 175.30 175.24 175.24 3.1K
14:57 175.40 175.40 175.40 175.40 0.0K
15:00 175.20 175.20 175.20 175.20 3.0K
15:02 175.16 175.16 175.16 175.16 6.9K
15:04 175.30 175.30 175.30 175.30 0.0K
15:05 175.30 175.30 175.30 175.30 0.0K
15:06 175.10 175.10 175.00 175.00 2.4K
15:08 175.00 175.00 174.90 174.90 6.9K
15:09 174.80 174.80 174.70 174.70 2.2K
15:11 174.70 174.70 174.70 174.70 6.8K
15:12 174.70 174.70 174.70 174.70 5.1K
15:14 174.66 174.66 174.66 174.66 8.6K
15:15 174.68 174.70 174.60 174.70 5.0K
15:16 174.70 174.70 174.60 174.70 2.7K
15:17 174.74 174.80 174.68 174.80 2.7K
15:18 174.90 174.90 174.70 174.70 2.4K
15:19 174.70 174.70 174.70 174.70 0.4K
15:22 174.60 174.60 174.60 174.60 11.5K
15:23 174.58 174.58 174.58 174.58 0.5K
15:24 174.70 174.70 174.70 174.70 3.0K
15:25 174.40 174.50 174.40 174.50 5.4K
15:26 174.60 174.60 174.60 174.60 0.0K
15:28 174.30 174.30 174.25 174.25 21.8K
15:29 174.25 174.25 174.25 174.25 3.0K
15:31 174.30 174.30 174.30 174.30 13.9K
15:32 174.30 174.40 174.30 174.40 2.1K
15:33 174.40 174.40 174.40 174.40 0.7K
15:34 174.40 174.40 174.40 174.40 0.4K
15:36 174.30 174.30 174.30 174.30 0.2K
15:37 174.40 174.40 174.20 174.20 0.4K
15:39 174.30 174.30 174.30 174.30 1.4K
15:41 174.20 174.20 174.20 174.20 2.0K
15:42 174.30 174.30 174.30 174.30 1.0K
15:43 174.17 174.17 174.10 174.10 7.2K
15:44 174.20 174.20 174.20 174.20 1.6K
15:45 174.40 174.40 174.40 174.40 0.0K
15:46 174.28 174.40 174.28 174.40 0.8K
15:50 174.10 174.10 174.10 174.10 3.5K
15:51 174.30 174.30 174.30 174.30 3.0K
15:53 174.30 174.30 174.30 174.30 0.0K
15:56 174.30 174.30 174.10 174.10 2.5K
15:57 174.18 174.18 174.18 174.18 0.0K
15:58 174.14 174.14 174.14 174.14 1.9K
16:00 174.10 174.10 174.10 174.10 15.0K
16:01 174.20 174.40 174.20 174.40 8.4K
16:02 174.30 174.30 174.30 174.30 0.6K
16:04 174.30 174.30 174.30 174.30 1.2K
16:05 174.40 174.50 174.40 174.50 2.4K
16:06 174.50 174.50 174.50 174.50 0.0K
16:10 174.30 174.30 174.00 174.00 29.7K
16:11 174.10 174.20 174.10 174.20 21.0K
16:12 174.10 174.10 174.10 174.10 5.8K
16:13 174.10 174.19 174.10 174.19 1.1K
16:14 174.20 174.20 174.20 174.20 0.1K
16:15 174.00 174.00 174.00 174.00 4.1K
16:19 174.00 174.01 173.90 174.01 47.6K
16:20 174.20 174.20 174.10 174.10 10.4K
16:23 174.18 174.18 174.10 174.10 6.3K
16:25 174.20 174.20 174.10 174.20 13.3K
16:26 174.10 174.30 174.10 174.30 9.4K
16:27 174.30 174.30 174.30 174.30 0.4K
16:28 174.40 174.40 174.40 174.40 0.1K
16:29 174.20 174.30 174.20 174.30 9.6K
16:35 175.10 175.10 175.10 175.10 1,089.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available