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
08:00 171.40 173.76 171.40 173.76 3.2K
08:02 174.30 174.50 174.30 174.50 5.0K
08:03 174.29 174.29 174.29 174.29 4.0K
08:04 174.20 174.47 174.20 174.47 47.0K
08:05 174.50 174.50 174.30 174.30 11.5K
08:06 174.29 174.70 174.29 174.70 5.6K
08:08 174.72 174.72 174.72 174.72 1.4K
08:09 174.40 174.40 174.40 174.40 0.6K
08:10 174.59 174.59 174.59 174.59 2.9K
08:12 174.50 174.50 174.45 174.45 5.6K
08:13 174.80 174.80 174.80 174.80 0.0K
08:14 174.80 174.80 174.80 174.80 0.0K
08:17 174.70 174.70 174.70 174.70 0.0K
08:18 174.70 174.70 174.70 174.70 0.0K
08:19 174.70 174.70 174.70 174.70 0.0K
08:20 174.40 174.70 174.40 174.70 0.0K
08:21 174.42 174.70 174.42 174.70 7.0K
08:24 174.50 174.50 174.50 174.50 0.0K
08:25 174.50 174.50 174.50 174.50 0.0K
08:27 174.50 174.50 174.50 174.50 0.3K
08:28 174.30 174.54 174.30 174.54 6.7K
08:29 174.58 174.58 174.58 174.58 4.0K
08:30 174.70 174.70 174.62 174.62 8.2K
08:31 174.70 174.70 174.70 174.70 0.0K
08:33 174.70 174.90 174.70 174.90 14.3K
08:34 175.10 175.10 174.92 174.92 181.3K
08:35 175.10 175.10 175.10 175.10 0.0K
08:36 175.10 175.10 175.10 175.10 0.0K
08:37 174.92 174.92 174.92 174.92 2.6K
08:38 175.00 175.00 175.00 175.00 1.7K
08:39 175.06 175.11 175.06 175.11 2.6K
08:41 174.90 174.90 174.90 174.90 0.8K
08:43 174.99 174.99 174.99 174.99 20.6K
08:44 175.08 175.14 175.08 175.14 4.1K
08:45 175.19 175.19 175.19 175.19 0.1K
08:46 175.00 175.03 175.00 175.03 1.5K
08:55 175.10 175.10 175.10 175.10 2.3K
08:56 175.10 175.10 175.10 175.10 0.6K
08:57 175.20 175.20 175.20 175.20 0.0K
08:58 175.06 175.06 175.06 175.06 3.2K
09:01 175.20 175.20 175.20 175.20 2.3K
09:03 175.30 175.30 174.80 174.80 20.7K
09:04 174.60 174.70 174.60 174.70 5.5K
09:05 174.70 174.70 174.70 174.70 0.5K
09:08 174.69 174.69 174.69 174.69 5.1K
09:09 174.60 175.00 174.60 174.80 76.9K
09:10 174.80 174.80 174.80 174.80 0.2K
09:11 174.61 174.61 174.61 174.61 3.0K
09:12 174.70 174.70 174.70 174.70 0.0K
09:13 174.44 174.44 174.44 174.44 2.0K
09:15 174.40 174.40 174.40 174.40 3.2K
09:17 174.50 174.50 174.32 174.32 5.2K
09:19 174.30 174.40 174.30 174.40 0.2K
09:21 174.40 174.40 174.40 174.40 0.1K
09:22 174.20 174.20 174.20 174.20 2.6K
09:23 174.40 174.40 174.30 174.30 0.2K
09:25 174.20 174.20 174.20 174.20 0.0K
09:27 174.30 174.30 174.30 174.30 0.1K
09:28 174.27 174.27 174.27 174.27 0.3K
09:29 174.27 174.27 174.27 174.27 2.0K
09:30 174.20 174.20 174.20 174.20 2.6K
09:33 174.20 174.30 174.20 174.30 2.7K
09:34 174.37 174.37 174.37 174.37 0.1K
09:35 174.40 174.50 174.36 174.50 27.2K
09:38 174.48 174.48 174.48 174.48 6.2K
09:39 174.60 174.60 174.60 174.60 2.6K
09:40 174.50 174.50 174.50 174.50 0.3K
09:42 174.49 174.50 174.49 174.50 0.0K
09:43 174.20 174.20 174.20 174.20 1.0K
09:48 174.33 174.33 174.33 174.33 0.7K
09:50 174.31 174.31 174.31 174.31 3.0K
09:51 174.20 174.20 174.15 174.20 8.2K
09:52 174.16 174.20 174.16 174.20 5.3K
09:53 174.28 174.28 174.28 174.28 2.0K
09:56 174.33 174.40 174.33 174.40 18.9K
09:59 174.70 174.70 174.70 174.70 1.8K
10:00 174.66 174.66 174.60 174.60 8.4K
10:02 174.50 174.50 174.40 174.40 4.1K
10:03 174.70 174.70 174.50 174.50 25.2K
10:05 174.50 174.50 174.50 174.50 3.0K
10:08 174.60 174.60 174.60 174.60 0.0K
10:10 174.60 174.60 174.60 174.60 0.1K
10:13 174.60 174.60 174.60 174.60 5.7K
10:14 174.47 174.60 174.47 174.60 1.4K
10:16 174.70 174.70 174.70 174.70 0.1K
10:17 174.70 174.70 174.60 174.60 2.1K
10:18 174.50 174.50 174.50 174.50 0.1K
10:19 174.63 174.63 174.63 174.63 1.7K
10:20 174.70 174.70 174.50 174.50 2.1K
10:21 174.60 174.60 174.60 174.60 0.6K
10:23 174.50 174.50 174.50 174.50 2.6K
10:24 174.60 174.60 174.60 174.60 0.0K
10:25 174.40 174.40 174.40 174.40 1.2K
10:27 174.30 174.30 174.30 174.30 4.3K
10:28 174.30 174.40 174.30 174.40 1.0K
10:31 174.30 174.30 174.30 174.30 5.7K
10:39 174.24 174.24 174.24 174.24 1.2K
10:44 174.18 174.18 174.18 174.18 1.3K
10:47 174.20 174.20 174.20 174.20 8.7K
10:48 174.25 174.25 174.25 174.25 2.3K
10:49 174.20 174.20 174.20 174.20 0.6K
10:51 174.21 174.21 174.21 174.21 1.0K
10:52 174.30 174.30 174.30 174.30 0.2K
10:53 174.30 174.30 174.30 174.30 0.0K
10:54 174.30 174.50 174.30 174.50 1.2K
10:58 174.42 174.50 174.42 174.50 5.1K
11:00 174.60 174.60 174.60 174.60 0.0K
11:02 174.60 174.60 174.60 174.60 0.0K
11:03 174.46 174.53 174.30 174.30 38.0K
11:07 174.26 174.26 174.26 174.26 0.8K
11:09 174.20 174.20 174.20 174.20 2.1K
11:10 174.20 174.20 174.10 174.10 10.9K
11:13 174.00 174.00 173.70 173.70 1.8K
11:20 173.86 173.90 173.80 173.90 164.2K
11:24 173.90 173.90 173.90 173.90 0.0K
11:25 173.90 173.90 173.90 173.90 0.0K
11:29 173.90 173.90 173.84 173.84 0.1K
11:30 173.60 173.60 173.60 173.60 5.7K
11:31 173.60 173.60 173.60 173.60 10.1K
11:32 173.50 173.60 173.50 173.60 8.2K
11:33 173.50 173.50 173.50 173.50 0.2K
11:36 173.50 173.50 173.50 173.50 0.0K
11:37 173.40 173.40 173.40 173.40 2.2K
11:41 173.57 173.57 173.57 173.57 5.6K
11:42 173.60 173.60 173.60 173.60 0.0K
11:44 173.57 173.57 173.57 173.57 2.8K
11:51 173.60 173.60 173.60 173.60 8.0K
11:53 173.80 173.80 173.80 173.80 0.1K
11:55 173.90 174.00 173.90 174.00 4.0K
11:57 174.00 174.10 174.00 174.03 5.6K
12:00 174.01 174.01 174.01 174.01 0.1K
12:03 174.10 174.10 174.10 174.10 0.0K
12:04 173.90 173.90 173.90 173.90 0.0K
12:06 173.90 173.90 173.80 173.80 23.1K
12:11 173.79 173.79 173.79 173.79 0.4K
12:12 173.90 173.90 173.90 173.90 0.0K
12:15 173.80 173.80 173.80 173.80 2.4K
12:17 173.90 173.90 173.90 173.90 0.0K
12:19 173.75 173.77 173.50 173.50 10.3K
12:20 173.30 173.40 173.30 173.40 13.3K
12:21 173.30 173.30 173.20 173.20 1.7K
12:22 173.40 173.40 173.40 173.40 0.0K
12:29 173.14 173.14 173.14 173.14 3.5K
12:30 173.10 173.10 173.00 173.00 16.1K
12:31 173.00 173.10 173.00 173.10 46.4K
12:32 173.13 173.30 173.13 173.30 7.1K
12:33 173.40 173.40 173.40 173.40 1.1K
12:34 173.50 173.50 173.50 173.50 0.9K
12:36 173.46 173.46 173.46 173.46 8.4K
12:40 173.50 173.50 173.50 173.50 3.7K
12:41 173.50 173.50 173.30 173.30 0.0K
12:43 173.10 173.10 172.80 172.80 5.1K
12:44 172.40 172.40 171.60 171.90 12.6K
12:45 171.80 172.00 171.80 172.00 21.5K
12:46 171.80 171.80 171.50 171.56 16.9K
12:47 171.30 171.80 171.30 171.80 14.2K
12:48 171.40 171.40 170.80 170.90 24.2K
12:49 171.00 171.20 170.90 171.06 26.5K
12:50 171.10 171.10 171.10 171.10 2.5K
12:51 171.00 171.00 170.80 170.80 4.1K
12:52 170.50 170.50 170.30 170.30 9.0K
12:53 170.20 170.20 170.20 170.20 6.5K
12:54 170.40 170.40 170.40 170.40 0.0K
12:55 170.80 170.90 170.70 170.71 7.9K
12:56 170.60 170.60 170.31 170.31 5.9K
12:57 170.22 170.22 169.60 169.60 26.2K
12:58 169.70 169.70 169.70 169.70 0.0K
12:59 169.70 169.70 169.41 169.41 13.5K
13:00 169.20 169.20 169.00 169.10 29.4K
13:01 169.10 169.60 169.10 169.50 10.9K
13:02 169.61 169.61 169.20 169.20 11.4K
13:03 169.00 169.00 168.90 169.00 6.0K
13:04 169.00 169.20 169.00 169.20 3.8K
13:05 169.30 169.30 169.10 169.10 6.9K
13:06 168.80 168.80 168.30 168.50 8.6K
13:07 168.50 169.00 168.50 169.00 6.9K
13:08 168.95 169.30 168.90 169.30 8.6K
13:10 169.40 169.40 169.40 169.40 0.0K
13:11 168.70 168.70 168.40 168.40 3.8K
13:13 168.00 168.00 167.80 167.80 8.8K
13:14 167.90 168.10 167.90 168.10 8.9K
13:15 168.20 168.28 168.20 168.28 5.8K
13:16 168.20 168.50 168.20 168.50 18.6K
13:17 168.60 169.30 168.60 168.90 1.0K
13:18 169.10 169.30 169.00 169.00 0.8K
13:19 169.30 169.30 169.20 169.20 9.1K
13:20 169.20 169.20 168.92 168.92 11.1K
13:22 169.00 169.01 169.00 169.00 5.0K
13:23 169.00 169.30 169.00 169.30 26.1K
13:24 169.10 169.30 169.10 169.30 11.1K
13:25 169.60 170.01 169.60 170.01 4.7K
13:27 169.98 170.09 169.98 170.09 60.9K
13:28 170.00 170.20 170.00 170.20 10.0K
13:29 170.20 170.30 170.20 170.30 3.4K
13:30 170.34 170.50 170.34 170.50 5.2K
13:31 171.00 171.00 171.00 171.00 4.7K
13:32 170.70 170.80 170.50 170.50 3.5K
13:33 170.30 170.31 170.30 170.31 4.9K
13:35 170.40 170.40 170.30 170.30 5.5K
13:36 170.05 170.05 170.05 170.05 0.2K
13:38 170.09 170.09 169.88 169.88 0.6K
13:39 169.60 169.84 169.60 169.84 2.3K
13:40 169.90 169.90 169.90 169.90 0.0K
13:41 169.80 169.80 169.80 169.80 0.9K
13:42 169.90 170.10 169.90 170.10 4.2K
13:43 170.10 170.10 170.10 170.10 0.0K
13:44 170.10 170.10 170.10 170.10 2.5K
13:45 170.18 170.18 170.18 170.18 9.1K
13:46 170.10 170.10 169.70 169.70 5.1K
13:47 169.50 169.70 169.50 169.70 0.0K
13:48 169.30 169.30 169.30 169.30 0.0K
13:49 169.60 169.60 169.60 169.60 1.5K
13:50 169.70 169.70 169.60 169.60 0.0K
13:51 169.30 169.30 169.30 169.30 0.1K
13:52 169.50 169.50 169.50 169.50 0.0K
13:53 169.29 169.40 169.29 169.40 4.4K
13:54 169.34 169.50 169.34 169.50 4.1K
13:55 169.40 169.60 169.40 169.60 5.7K
13:56 169.61 169.61 169.61 169.61 0.5K
13:59 169.62 169.62 169.62 169.62 2.4K
14:00 169.48 169.48 169.40 169.40 2.1K
14:01 169.30 169.30 169.30 169.30 0.5K
14:02 169.01 169.21 169.01 169.21 3.1K
14:03 169.20 169.30 169.20 169.30 0.0K
14:04 169.20 169.20 169.20 169.20 0.4K
14:05 169.00 169.00 169.00 169.00 1.0K
14:10 169.14 169.14 169.14 169.14 2.1K
14:11 169.00 169.00 169.00 169.00 5.1K
14:12 168.90 169.00 168.90 169.00 0.5K
14:13 168.90 168.90 168.80 168.80 0.4K
14:14 168.80 168.80 168.80 168.80 2.2K
14:15 168.60 168.80 168.60 168.80 0.0K
14:16 168.80 168.80 168.80 168.80 0.0K
14:18 169.10 169.30 169.08 169.30 3.4K
14:19 169.10 169.40 169.10 169.40 16.5K
14:20 169.40 169.40 169.40 169.40 0.6K
14:21 169.36 169.50 169.36 169.50 2.4K
14:22 169.61 169.61 169.61 169.61 3.0K
14:23 169.50 169.50 169.50 169.50 0.9K
14:24 169.44 169.44 169.44 169.44 16.0K
14:25 169.60 169.60 169.60 169.60 0.9K
14:26 169.80 169.80 169.70 169.80 9.4K
14:27 169.70 169.74 169.70 169.74 7.1K
14:28 169.70 169.80 169.70 169.70 5.4K
14:29 169.90 169.90 169.80 169.90 6.3K
14:30 169.90 170.20 169.80 170.20 8.9K
14:31 170.31 170.32 170.30 170.30 13.1K
14:32 170.40 170.80 170.40 170.80 3.1K
14:33 170.80 170.90 170.70 170.90 4.0K
14:34 170.81 170.81 170.81 170.81 1.0K
14:35 170.80 171.00 170.80 171.00 4.4K
14:37 170.89 170.90 170.89 170.90 4.1K
14:39 171.00 171.00 171.00 171.00 8.8K
14:40 171.00 171.00 171.00 171.00 0.7K
14:41 170.80 170.90 170.80 170.90 1.6K
14:42 171.00 171.00 170.90 170.90 5.0K
14:44 170.90 171.00 170.90 171.00 0.7K
14:45 171.00 171.00 171.00 171.00 0.4K
14:46 170.80 170.80 170.50 170.50 3.3K
14:47 170.50 170.50 170.50 170.50 2.4K
14:48 170.40 170.40 170.40 170.40 2.6K
14:50 170.40 170.40 170.40 170.40 0.2K
14:53 170.30 170.40 170.20 170.40 10.6K
14:54 170.50 170.50 170.50 170.50 1.0K
14:55 170.51 170.70 170.51 170.70 4.4K
14:56 170.80 170.80 170.70 170.70 0.1K
14:57 170.70 170.70 170.70 170.70 0.3K
14:58 170.80 170.80 170.80 170.80 0.1K
14:59 170.60 170.60 170.50 170.60 2.5K
15:00 170.90 171.00 170.90 171.00 4.3K
15:03 171.03 171.03 171.03 171.03 23.4K
15:05 171.10 171.10 170.98 170.98 3.6K
15:08 171.10 171.11 171.10 171.11 0.3K
15:10 170.90 170.90 170.90 170.90 3.9K
15:11 171.00 171.00 170.80 170.80 8.2K
15:13 171.20 171.20 171.10 171.10 8.7K
15:15 170.79 170.90 170.79 170.90 2.3K
15:16 170.60 170.60 170.50 170.50 4.6K
15:17 170.60 170.60 170.40 170.40 1.4K
15:19 170.40 170.40 170.40 170.40 2.2K
15:20 170.30 170.30 170.30 170.30 0.0K
15:21 170.21 170.21 170.21 170.21 0.0K
15:22 170.30 170.50 170.30 170.50 12.4K
15:24 170.69 170.69 170.58 170.58 0.1K
15:25 170.56 170.56 170.56 170.56 15.4K
15:26 170.59 170.59 170.59 170.59 1.0K
15:27 170.50 170.50 170.40 170.40 2.6K
15:28 170.30 170.30 170.10 170.10 3.3K
15:29 170.19 170.19 170.19 170.19 2.3K
15:32 170.40 170.40 170.40 170.40 44.5K
15:33 170.50 170.70 170.50 170.70 0.9K
15:35 170.60 170.60 170.60 170.60 3.0K
15:37 170.50 170.60 170.50 170.60 2.1K
15:39 170.50 170.50 170.50 170.50 0.0K
15:42 170.20 170.20 170.00 170.10 15.7K
15:43 170.20 170.30 170.20 170.30 2.8K
15:48 170.51 170.51 170.51 170.51 0.2K
15:49 170.60 170.60 170.60 170.60 2.3K
15:50 170.50 170.50 170.50 170.50 5.4K
15:53 170.44 170.44 170.44 170.44 1.5K
15:55 170.50 170.50 170.50 170.50 0.0K
15:56 170.30 170.30 170.30 170.30 0.0K
15:58 170.40 170.40 170.30 170.30 0.8K
15:59 170.30 170.30 170.30 170.30 0.0K
16:00 170.40 170.40 170.40 170.40 1.8K
16:02 170.30 170.40 170.30 170.40 5.1K
16:03 170.40 170.40 170.30 170.40 0.5K
16:04 170.50 170.60 170.50 170.60 4.7K
16:05 170.50 170.50 170.30 170.30 4.9K
16:07 170.34 170.34 170.34 170.34 3.9K
16:08 170.40 170.40 170.37 170.37 0.8K
16:10 170.40 170.40 170.40 170.40 2.8K
16:13 170.50 170.50 170.34 170.34 0.2K
16:14 170.30 170.30 170.30 170.30 4.2K
16:15 170.20 170.20 170.20 170.20 0.7K
16:16 170.30 170.30 170.30 170.30 0.0K
16:19 170.26 170.26 170.20 170.20 0.6K
16:20 170.10 170.10 170.00 170.04 10.5K
16:22 170.04 170.10 170.00 170.00 6.0K
16:23 170.04 170.04 170.04 170.04 0.0K
16:24 170.01 170.03 170.00 170.00 1.9K
16:25 169.90 170.00 169.90 170.00 0.4K
16:26 170.00 170.00 169.95 170.00 1.3K
16:27 169.90 170.00 169.90 169.94 1.2K
16:28 170.00 170.00 170.00 170.00 0.3K
16:29 169.90 170.00 169.87 170.00 8.4K
16:35 170.20 170.20 170.20 170.20 1,512.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available