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
08:00 174.18 174.40 174.18 174.40 17.5K
08:01 174.84 174.84 174.50 174.50 2.8K
08:02 174.74 174.87 174.74 174.87 5.7K
08:03 174.74 174.90 174.40 174.74 3.2K
08:04 174.90 175.10 174.90 175.00 18.1K
08:05 175.30 175.30 175.00 175.00 2.5K
08:07 175.20 175.20 175.00 175.00 7.3K
08:08 174.96 174.96 174.96 174.96 20.3K
08:09 174.90 175.00 174.90 175.00 5.6K
08:11 175.00 175.00 175.00 175.00 0.3K
08:13 175.00 175.00 175.00 175.00 0.7K
08:16 174.60 174.60 174.20 174.40 7.5K
08:17 174.30 174.30 174.10 174.10 2.6K
08:18 174.21 174.21 174.21 174.21 0.1K
08:19 174.20 174.20 174.20 174.20 0.0K
08:21 174.00 174.20 174.00 174.20 0.0K
08:22 174.14 174.14 174.14 174.14 1.6K
08:23 174.00 174.00 174.00 174.00 0.4K
08:26 173.90 173.90 173.90 173.90 1.5K
08:27 173.80 173.80 173.80 173.80 0.0K
08:29 173.70 173.80 173.60 173.70 8.9K
08:30 173.60 173.70 173.60 173.70 4.9K
08:31 173.69 173.70 173.69 173.70 150.2K
08:32 173.50 173.50 173.20 173.20 1.2K
08:33 173.20 173.20 173.20 173.20 11.3K
08:34 173.30 173.30 172.90 173.02 36.1K
08:35 173.00 173.00 173.00 173.00 0.7K
08:36 173.10 173.10 172.98 173.00 3.0K
08:38 173.01 173.01 173.01 173.01 0.3K
08:39 173.00 173.00 172.80 172.80 6.5K
08:40 172.70 172.70 172.70 172.70 0.3K
08:42 172.98 172.98 172.98 172.98 91.0K
08:43 172.90 172.90 172.90 172.90 0.0K
08:44 172.90 173.10 172.90 173.10 6.7K
08:45 173.10 173.10 173.04 173.04 2.7K
08:47 173.40 173.40 173.40 173.40 3.5K
08:48 173.40 173.40 173.30 173.30 8.6K
08:50 173.20 173.20 173.04 173.04 3.3K
08:54 173.14 173.20 173.00 173.00 10.6K
08:55 173.10 173.10 173.00 173.05 46.0K
08:58 172.90 172.90 172.90 172.90 1.4K
08:59 172.90 172.90 172.90 172.90 0.0K
09:01 172.90 173.00 172.90 173.00 1.6K
09:02 173.00 173.00 173.00 173.00 0.0K
09:03 173.10 173.10 173.10 173.10 11.0K
09:05 173.40 173.40 173.40 173.40 0.0K
09:08 173.10 173.10 173.10 173.10 3.9K
09:09 173.13 173.13 173.13 173.13 3.0K
09:10 172.90 173.00 172.80 172.80 0.9K
09:11 172.81 172.81 172.81 172.81 0.6K
09:12 172.80 172.80 172.80 172.80 1.5K
09:17 172.80 172.90 172.80 172.90 0.4K
09:19 173.00 173.00 173.00 173.00 0.0K
09:20 172.92 172.92 172.92 172.92 3.4K
09:21 172.80 172.82 172.80 172.80 5.4K
09:24 172.79 172.79 172.79 172.79 2.9K
09:25 172.90 172.90 172.90 172.90 0.5K
09:30 172.73 172.73 172.73 172.73 0.8K
09:32 172.90 173.00 172.90 173.00 1.0K
09:33 173.00 173.40 172.92 173.40 8.7K
09:34 173.20 173.20 173.00 173.00 7.8K
09:35 173.02 173.02 173.02 173.02 0.2K
09:44 172.90 172.90 172.80 172.80 5.0K
09:47 172.60 172.60 172.60 172.60 4.4K
09:48 172.60 172.60 172.50 172.60 5.1K
09:49 172.64 172.64 172.64 172.64 0.8K
09:51 172.80 172.80 172.80 172.80 1.2K
09:54 172.90 172.90 172.90 172.90 1.3K
09:55 172.90 172.90 172.90 172.90 1.4K
09:57 172.91 172.91 172.91 172.91 0.5K
09:59 173.00 173.00 173.00 173.00 0.0K
10:00 172.91 173.00 172.91 173.00 1.0K
10:02 173.00 173.10 173.00 173.10 5.2K
10:03 173.00 173.00 173.00 173.00 8.3K
10:04 173.00 173.10 173.00 173.10 1.3K
10:05 173.00 173.00 173.00 173.00 3.3K
10:06 172.90 172.90 172.80 172.80 4.9K
10:08 172.70 172.70 172.70 172.70 4.2K
10:09 172.60 172.60 172.60 172.60 4.6K
10:11 172.70 172.70 172.70 172.70 1.0K
10:13 172.64 172.64 172.64 172.64 0.4K
10:15 172.70 172.70 172.70 172.70 0.0K
10:16 172.64 172.64 172.64 172.64 0.4K
10:17 172.70 173.00 172.70 173.00 9.9K
10:18 172.88 172.88 172.88 172.88 0.3K
10:19 173.07 173.07 173.07 173.07 54.2K
10:20 172.80 172.90 172.80 172.90 4.1K
10:22 172.94 172.94 172.94 172.94 1.2K
10:26 172.94 172.94 172.94 172.94 3.9K
10:27 173.00 173.10 173.00 173.10 9.1K
10:28 173.10 173.20 173.10 173.20 3.5K
10:30 173.24 173.30 173.20 173.30 8.8K
10:31 173.40 173.40 173.40 173.40 4.8K
10:32 173.50 173.50 173.50 173.50 0.0K
10:35 173.60 173.60 173.60 173.60 0.0K
10:37 173.60 173.60 173.60 173.60 0.6K
10:38 173.54 173.54 173.54 173.54 2.0K
10:40 173.40 173.40 173.30 173.40 6.7K
10:42 173.20 173.20 173.20 173.20 0.2K
10:48 173.40 173.40 173.40 173.40 0.0K
10:52 173.27 173.30 173.27 173.30 1.2K
10:54 173.29 173.29 173.29 173.29 2.9K
10:55 173.50 173.50 173.50 173.50 0.9K
10:56 173.50 173.50 173.50 173.50 0.7K
10:57 173.50 173.50 173.50 173.50 0.0K
11:00 173.40 173.40 173.40 173.40 0.0K
11:03 173.40 173.40 173.40 173.40 0.0K
11:06 173.40 173.40 173.40 173.40 3.8K
11:08 173.40 173.50 173.40 173.50 3.9K
11:11 173.60 173.70 173.60 173.70 2.7K
11:15 173.74 173.90 173.70 173.90 2.7K
11:18 173.90 173.90 173.90 173.90 0.0K
11:20 173.89 173.90 173.89 173.90 1.4K
11:21 174.10 174.10 174.10 174.10 2.4K
11:26 173.80 174.01 173.80 174.01 16.3K
11:31 174.09 174.09 174.09 174.09 12.3K
11:32 173.90 174.00 173.80 174.00 687.9K
11:33 174.00 174.00 174.00 174.00 3.7K
11:37 174.00 174.00 173.90 173.90 8.9K
11:39 174.00 174.00 174.00 174.00 0.0K
11:40 174.00 174.00 174.00 174.00 2.5K
11:41 173.90 173.90 173.90 173.90 1.1K
11:46 174.00 174.00 174.00 174.00 0.0K
11:47 173.80 173.80 173.80 173.80 0.0K
11:49 173.90 173.90 173.90 173.90 4.2K
11:54 173.87 173.90 173.87 173.90 10.3K
11:57 173.87 173.87 173.80 173.80 7.8K
12:02 173.90 173.90 173.90 173.90 0.1K
12:05 173.90 173.90 173.90 173.90 0.2K
12:06 174.10 174.10 174.10 174.10 2.7K
12:07 174.10 174.20 174.10 174.20 4.0K
12:08 174.20 174.20 174.20 174.20 4.6K
12:11 174.17 174.17 174.15 174.15 3.7K
12:19 174.20 174.20 174.20 174.20 6.4K
12:20 174.20 174.30 174.20 174.30 0.6K
12:23 174.37 174.40 174.37 174.40 1.2K
12:24 174.40 174.40 174.20 174.20 14.0K
12:25 174.25 174.25 174.25 174.25 0.1K
12:27 174.30 174.30 174.10 174.10 6.7K
12:29 174.17 174.17 174.17 174.17 1.1K
12:30 174.20 174.20 174.20 174.20 2.4K
12:31 174.30 174.40 174.30 174.40 2.1K
12:33 174.30 174.30 174.30 174.30 5.7K
12:34 174.10 174.10 174.10 174.10 2.8K
12:37 174.10 174.10 174.00 174.00 1.5K
12:41 174.00 174.00 174.00 174.00 4.7K
12:46 174.30 174.30 174.30 174.30 1.3K
12:47 174.42 174.42 174.42 174.42 1.3K
12:48 174.43 174.43 174.43 174.43 0.3K
12:50 174.30 174.30 174.20 174.20 11.8K
12:54 174.30 174.30 174.30 174.30 0.0K
12:58 174.20 174.20 174.00 174.00 9.3K
12:59 173.87 173.90 173.87 173.90 7.3K
13:00 173.80 173.80 173.40 173.50 31.8K
13:01 173.40 173.44 173.40 173.44 2.6K
13:02 173.40 173.40 173.40 173.40 1.8K
13:04 173.30 173.30 173.30 173.30 40.7K
13:06 173.30 173.30 173.20 173.20 3.5K
13:07 173.30 173.30 173.10 173.20 29.4K
13:08 173.10 173.10 173.10 173.10 2.5K
13:09 173.00 173.10 172.94 173.10 7.6K
13:10 173.20 173.30 173.20 173.20 6.9K
13:11 172.90 172.90 172.84 172.84 7.1K
13:12 172.90 173.00 172.70 172.70 112.0K
13:14 172.60 172.70 172.60 172.70 1.5K
13:16 172.50 172.50 172.40 172.47 8.9K
13:17 172.50 172.60 172.50 172.60 3.3K
13:19 172.50 172.50 172.50 172.50 0.0K
13:20 172.60 172.70 172.60 172.70 0.1K
13:21 172.70 172.80 172.70 172.80 4.7K
13:22 172.80 172.80 172.70 172.80 0.9K
13:23 172.70 172.70 172.70 172.70 3.8K
13:25 172.80 172.80 172.70 172.70 12.4K
13:26 172.80 172.80 172.80 172.80 0.0K
13:27 172.70 172.70 172.50 172.50 14.0K
13:29 172.50 172.50 172.50 172.50 1.9K
13:31 172.50 172.50 172.50 172.50 3.4K
13:32 172.70 172.70 172.70 172.70 0.3K
13:35 172.60 172.70 172.60 172.70 5.3K
13:36 172.74 172.74 172.70 172.70 4.3K
13:38 172.80 172.80 172.80 172.80 1.3K
13:39 172.90 172.90 172.90 172.90 0.1K
13:41 172.80 172.80 172.80 172.80 0.1K
13:43 173.17 173.17 172.64 172.64 341.0K
13:44 172.70 172.70 172.60 172.60 19.4K
13:45 172.60 172.60 172.60 172.60 1.0K
13:46 172.60 172.60 172.60 172.60 0.0K
13:47 172.60 172.70 172.60 172.60 8.2K
13:48 172.70 172.70 172.70 172.70 1.1K
13:49 172.60 172.70 172.60 172.70 9.3K
13:50 172.80 172.80 172.55 172.74 36.3K
13:51 172.70 172.70 172.70 172.70 0.0K
13:52 172.50 172.60 172.50 172.60 7.4K
13:53 172.50 172.50 172.50 172.50 6.2K
13:54 172.60 172.60 172.60 172.60 0.0K
13:55 172.70 172.70 172.70 172.70 1.3K
13:57 173.10 173.10 173.10 173.10 0.1K
13:58 173.00 173.00 173.00 173.00 3.8K
14:00 172.90 173.10 172.90 173.10 7.8K
14:02 173.20 173.20 173.20 173.20 2.0K
14:03 173.20 173.20 173.20 173.20 2.0K
14:04 173.10 173.30 173.10 173.30 4.8K
14:06 173.10 173.20 173.10 173.20 1.8K
14:08 173.20 173.20 173.10 173.10 1.5K
14:09 173.00 173.00 173.00 173.00 0.9K
14:10 173.00 173.10 173.00 173.10 1.9K
14:12 172.92 172.92 172.92 172.92 2.1K
14:14 173.00 173.05 173.00 173.05 0.2K
14:15 173.00 173.00 173.00 173.00 1.0K
14:16 173.00 173.00 172.90 172.90 2.5K
14:17 172.94 172.94 172.80 172.80 1.0K
14:19 172.70 172.70 172.60 172.60 6.0K
14:22 172.50 172.60 172.50 172.60 13.0K
14:23 172.50 172.60 172.50 172.50 4.1K
14:27 172.64 172.64 172.64 172.64 4.0K
14:28 172.60 172.60 172.60 172.60 8.2K
14:29 172.64 172.64 172.64 172.64 1.1K
14:30 172.70 172.80 172.70 172.80 8.8K
14:31 172.60 172.60 172.50 172.50 4.9K
14:32 172.54 172.54 172.40 172.40 3.1K
14:33 172.60 172.60 172.10 172.10 91.5K
14:34 172.14 172.30 172.14 172.30 13.1K
14:35 172.34 172.40 172.34 172.40 1.5K
14:36 172.40 172.40 172.40 172.40 0.8K
14:37 172.30 172.30 172.30 172.30 3.0K
14:39 172.50 172.50 172.40 172.40 16.6K
14:40 172.50 172.50 172.50 172.50 2.4K
14:42 172.70 172.70 172.60 172.60 4.6K
14:43 172.70 172.70 172.70 172.70 1.5K
14:45 172.60 172.70 172.60 172.70 0.4K
14:50 172.60 172.60 172.60 172.60 0.3K
14:51 172.80 172.80 172.50 172.70 8.1K
14:52 172.80 172.90 172.68 172.80 48.7K
14:53 173.00 173.00 173.00 173.00 0.0K
14:54 172.80 172.90 172.80 172.90 16.2K
14:55 172.90 172.90 172.90 172.90 0.9K
14:56 172.70 172.80 172.70 172.80 3.5K
14:57 172.70 172.70 172.70 172.70 1.2K
14:59 172.70 172.70 172.70 172.70 6.2K
15:00 172.62 172.62 172.62 172.62 0.9K
15:02 172.70 172.80 172.70 172.80 9.4K
15:05 172.70 172.70 172.50 172.50 10.3K
15:06 172.40 172.60 172.40 172.60 1.8K
15:07 172.70 172.70 172.60 172.60 3.8K
15:08 172.70 172.80 172.70 172.80 4.1K
15:09 172.60 172.80 172.60 172.80 0.6K
15:10 172.60 172.70 172.60 172.70 4.9K
15:11 172.60 172.70 172.60 172.68 5.4K
15:14 172.80 172.80 172.70 172.70 3.3K
15:15 173.00 173.10 173.00 173.10 7.7K
15:16 173.10 173.20 173.10 173.20 6.4K
15:17 173.13 173.13 173.13 173.13 1.3K
15:18 173.00 173.00 173.00 173.00 4.9K
15:20 173.00 173.00 173.00 173.00 2.7K
15:21 172.90 172.90 172.90 172.90 6.4K
15:26 172.90 173.08 172.90 173.08 6.8K
15:27 173.10 173.10 173.10 173.10 0.8K
15:29 173.10 173.10 172.90 172.90 14.7K
15:31 172.90 173.00 172.90 173.00 0.7K
15:32 172.90 172.90 172.80 172.80 7.0K
15:33 172.60 172.64 172.60 172.64 6.8K
15:34 172.50 172.50 172.50 172.50 5.8K
15:35 172.50 172.50 172.50 172.50 4.8K
15:36 172.50 172.50 172.50 172.50 5.4K
15:37 172.40 172.60 172.40 172.54 3.3K
15:39 172.50 172.50 172.40 172.40 3.0K
15:40 172.48 172.48 172.30 172.40 8.5K
15:41 172.50 172.50 172.50 172.50 3.8K
15:42 172.60 172.60 172.60 172.60 4.5K
15:44 172.50 172.70 172.50 172.70 3.1K
15:46 172.50 172.50 172.50 172.50 5.4K
15:47 172.70 172.70 172.50 172.50 1.0K
15:50 172.60 172.70 172.60 172.70 5.7K
15:51 172.50 172.70 172.50 172.70 1.0K
15:52 172.60 172.60 172.50 172.50 9.8K
15:54 172.50 172.50 172.50 172.50 0.8K
15:57 172.50 172.50 172.50 172.50 0.5K
16:00 172.60 172.60 172.60 172.60 12.4K
16:01 172.70 172.80 172.70 172.80 13.8K
16:02 172.80 172.80 172.80 172.80 0.1K
16:03 172.60 172.80 172.60 172.80 0.8K
16:04 172.60 172.80 172.60 172.60 11.4K
16:06 172.60 172.80 172.60 172.80 9.3K
16:07 172.70 172.70 172.70 172.70 0.1K
16:08 172.80 172.90 172.80 172.80 6.7K
16:09 172.70 172.70 172.70 172.70 0.9K
16:10 172.90 172.90 172.84 172.84 3.0K
16:11 172.70 172.90 172.70 172.90 3.8K
16:12 172.90 172.90 172.90 172.90 1.7K
16:13 172.90 172.90 172.90 172.90 0.0K
16:14 172.70 172.70 172.70 172.70 2.2K
16:16 172.70 172.90 172.70 172.90 0.4K
16:17 172.90 172.90 172.70 172.70 0.4K
16:18 172.80 172.90 172.50 172.60 24.1K
16:19 172.50 172.54 172.40 172.54 9.3K
16:20 172.40 172.40 172.40 172.40 4.9K
16:21 172.40 172.60 172.40 172.60 0.0K
16:22 172.50 172.50 172.50 172.50 0.7K
16:23 172.60 172.60 172.50 172.50 11.7K
16:24 172.40 172.60 172.40 172.60 1.6K
16:25 172.60 172.60 172.60 172.60 2.6K
16:26 172.50 172.70 172.50 172.70 4.9K
16:27 172.50 172.60 172.50 172.60 10.0K
16:28 172.60 172.70 172.50 172.70 4.1K
16:29 172.50 172.70 172.50 172.70 2.0K
16:35 173.40 173.40 173.40 173.40 1,456.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available