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
08:00 171.00 172.20 171.00 172.20 33.0K
08:01 172.60 172.60 172.60 172.60 0.6K
08:02 172.50 172.84 172.50 172.84 25.0K
08:03 173.08 173.08 173.08 173.08 0.3K
08:04 173.34 173.34 173.00 173.00 4.8K
08:05 173.16 173.16 172.95 172.95 6.5K
08:06 172.95 172.95 172.95 172.95 36.8K
08:08 172.91 173.10 172.91 173.10 6.3K
08:09 173.49 173.49 173.49 173.49 0.2K
08:10 173.50 173.50 173.50 173.50 4.4K
08:11 173.61 173.61 173.30 173.30 6.1K
08:13 173.20 173.20 173.20 173.20 1.7K
08:20 173.63 173.80 173.63 173.80 5.6K
08:26 173.50 173.50 173.50 173.50 0.4K
08:27 173.30 173.30 173.30 173.30 0.0K
08:28 173.22 173.22 173.22 173.22 2.0K
08:31 173.40 173.40 173.40 173.40 8.4K
08:34 173.50 173.50 173.50 173.50 0.3K
08:36 173.60 173.60 173.60 173.60 10.3K
08:37 173.70 173.80 173.70 173.80 7.6K
08:38 174.00 174.00 174.00 174.00 1.5K
08:39 174.10 174.10 174.10 174.10 0.0K
08:40 174.28 174.28 174.28 174.28 2.4K
08:42 174.45 174.45 174.45 174.45 0.2K
08:43 174.49 174.49 174.49 174.49 0.0K
08:44 174.40 174.40 174.40 174.40 0.0K
08:45 174.40 174.40 174.26 174.26 0.1K
08:46 174.28 174.40 174.28 174.40 7.6K
08:48 174.49 174.49 174.49 174.49 0.1K
08:49 174.55 174.55 174.49 174.49 0.6K
08:50 174.49 174.49 174.49 174.49 2.8K
08:53 174.30 174.30 174.30 174.30 11.8K
08:56 174.20 174.20 174.20 174.20 5.0K
08:57 174.20 174.20 174.20 174.20 4.0K
08:58 174.30 174.30 174.30 174.30 0.0K
09:00 174.30 174.30 174.10 174.30 8.4K
09:01 174.30 174.40 174.20 174.40 20.4K
09:03 174.60 174.68 174.60 174.68 8.7K
09:05 174.80 174.80 174.60 174.60 5.7K
09:06 174.66 174.66 174.40 174.40 9.5K
09:07 174.30 174.30 174.30 174.30 2.0K
09:09 174.50 174.50 174.50 174.50 0.0K
09:10 174.42 174.42 174.42 174.42 1.6K
09:11 174.41 174.41 174.25 174.36 9.5K
09:12 174.60 174.80 174.60 174.70 8.6K
09:16 174.90 174.90 174.90 174.90 0.5K
09:17 175.00 175.00 175.00 175.00 5.5K
09:18 175.18 175.18 175.18 175.18 0.3K
09:20 175.09 175.09 175.09 175.09 20.6K
09:21 175.30 175.30 175.30 175.30 4.1K
09:23 175.47 175.47 175.47 175.47 0.2K
09:25 175.30 175.30 175.30 175.30 0.0K
09:26 175.48 175.48 175.48 175.48 1.1K
09:27 175.50 175.58 175.50 175.58 10.2K
09:29 175.74 175.74 175.74 175.74 2.3K
09:30 175.90 175.90 175.90 175.90 6.3K
09:31 176.00 176.00 176.00 176.00 0.0K
09:33 175.80 175.80 175.80 175.80 5.9K
09:34 176.00 176.00 176.00 176.00 0.0K
09:35 175.60 175.60 175.40 175.40 8.4K
09:38 175.40 175.40 175.30 175.30 6.5K
09:39 175.20 175.30 175.20 175.30 0.4K
09:41 175.30 175.30 175.30 175.30 0.8K
09:42 175.40 175.40 175.40 175.40 0.6K
09:44 175.33 175.33 175.33 175.33 3.0K
09:45 175.38 175.50 175.38 175.49 8.6K
09:46 175.44 175.44 175.44 175.44 2.3K
09:48 175.58 175.58 175.58 175.58 2.3K
09:49 175.48 175.70 175.48 175.70 2.1K
09:50 175.70 176.40 175.70 176.40 17.0K
09:51 176.40 176.40 176.40 176.40 15.2K
09:52 176.30 176.30 176.30 176.30 0.2K
09:53 176.50 176.50 176.50 176.50 0.0K
09:54 176.30 176.50 176.30 176.44 32.2K
09:55 176.50 176.80 176.50 176.60 9.1K
09:56 176.70 177.00 176.70 177.00 14.6K
09:57 176.99 177.00 176.99 177.00 28.3K
09:58 176.90 177.00 176.90 177.00 10.1K
09:59 176.90 177.00 176.90 177.00 7.1K
10:00 176.80 177.00 176.80 177.00 2.5K
10:02 177.10 177.40 176.89 177.40 17.0K
10:03 177.30 177.30 177.12 177.12 0.6K
10:04 177.30 177.30 177.30 177.30 0.0K
10:07 177.30 177.30 177.12 177.12 0.2K
10:10 177.12 177.12 177.12 177.12 0.8K
10:11 177.30 177.30 177.30 177.30 5.0K
10:12 177.00 177.00 177.00 177.00 0.5K
10:13 176.88 176.88 176.88 176.88 1.1K
10:14 176.99 176.99 176.99 176.99 0.1K
10:15 176.88 176.88 176.88 176.88 1.5K
10:16 176.73 176.80 176.60 176.60 53.8K
10:17 176.60 176.60 176.60 176.60 7.3K
10:18 176.45 176.60 176.45 176.60 0.3K
10:20 176.30 176.39 176.22 176.39 1.5K
10:21 176.25 176.25 176.25 176.25 0.3K
10:22 176.00 176.00 175.90 175.90 3.4K
10:23 175.70 175.75 175.70 175.75 10.7K
10:27 175.90 175.90 175.90 175.90 2.9K
10:29 175.92 175.92 175.88 175.88 3.3K
10:30 175.90 175.90 175.70 175.70 10.5K
10:31 175.60 175.70 175.60 175.70 3.3K
10:32 175.68 175.68 175.68 175.68 1.2K
10:33 175.80 175.80 175.80 175.80 27.5K
10:34 175.60 175.60 175.50 175.58 4.9K
10:36 175.60 175.60 175.60 175.60 5.9K
10:37 175.62 175.62 175.62 175.62 0.1K
10:38 175.60 175.60 175.60 175.60 0.2K
10:45 175.70 175.90 175.70 175.90 5.6K
10:46 176.10 176.10 176.10 176.10 0.7K
10:49 176.10 176.10 176.10 176.10 2.6K
10:52 176.00 176.00 176.00 176.00 2.6K
10:57 175.80 175.80 175.80 175.80 4.1K
10:58 175.78 175.78 175.78 175.78 5.4K
11:01 175.70 175.70 175.60 175.60 1.1K
11:02 175.40 175.50 175.40 175.50 0.3K
11:03 175.40 175.40 175.40 175.40 0.0K
11:04 175.60 175.60 175.54 175.54 2.7K
11:05 175.65 175.65 175.65 175.65 0.3K
11:06 175.60 175.60 175.60 175.60 0.2K
11:07 175.69 175.69 175.60 175.60 0.6K
11:14 175.60 175.60 175.60 175.60 0.9K
11:19 175.50 175.50 175.50 175.50 2.6K
11:22 175.50 175.50 175.50 175.50 1.4K
11:26 175.52 175.52 175.52 175.52 1.4K
11:27 175.52 175.52 175.50 175.50 2.0K
11:31 175.50 175.60 175.50 175.50 0.6K
11:35 175.60 175.60 175.60 175.60 0.0K
11:36 175.60 175.60 175.60 175.60 0.0K
11:37 175.50 175.60 175.50 175.60 11.2K
11:39 175.50 175.50 175.40 175.40 18.9K
11:40 175.40 175.40 175.30 175.30 3.2K
11:42 175.40 175.40 175.38 175.38 12.5K
11:43 175.50 175.50 175.50 175.50 4.0K
11:47 175.46 175.46 175.46 175.46 11.0K
11:48 175.52 175.52 175.50 175.50 1.0K
11:49 175.50 175.50 175.40 175.40 4.1K
11:53 175.50 175.50 175.50 175.50 6.9K
11:56 175.40 175.40 175.40 175.40 2.5K
11:59 175.30 175.30 175.20 175.20 4.9K
12:01 175.32 175.32 175.29 175.29 2.2K
12:02 175.22 175.22 175.22 175.22 0.4K
12:03 175.10 175.10 175.10 175.10 5.1K
12:05 175.00 175.00 174.85 174.93 20.2K
12:07 174.80 174.84 174.79 174.79 5.1K
12:10 174.82 174.82 174.82 174.82 5.7K
12:12 174.82 174.90 174.82 174.83 5.9K
12:13 174.80 174.80 174.80 174.80 3.6K
12:14 174.80 174.90 174.80 174.90 6.6K
12:15 174.70 174.70 174.70 174.70 1.6K
12:16 174.60 174.60 174.60 174.60 3.3K
12:17 174.55 174.55 174.55 174.55 0.0K
12:19 174.60 174.60 174.60 174.60 0.2K
12:20 174.60 174.60 174.60 174.60 0.4K
12:24 174.60 174.60 174.40 174.40 16.0K
12:25 174.55 174.62 174.55 174.62 4.7K
12:29 174.58 174.60 174.58 174.60 0.4K
12:32 174.62 174.62 174.62 174.62 1.7K
12:39 174.60 174.60 174.60 174.60 4.0K
12:43 174.62 174.62 174.62 174.62 1.0K
12:44 174.70 174.70 174.70 174.70 18.6K
12:45 174.80 175.10 174.80 175.10 8.1K
12:51 175.00 175.10 175.00 175.10 6.0K
12:52 175.00 175.00 175.00 175.00 1.5K
12:53 175.00 175.00 174.90 174.90 6.5K
12:54 175.00 175.10 175.00 175.10 1.3K
12:58 174.96 174.96 174.96 174.96 6.2K
12:59 174.90 174.90 174.90 174.90 0.0K
13:01 174.90 174.90 174.90 174.90 2.7K
13:02 174.80 174.80 174.80 174.80 1.6K
13:07 174.80 174.80 174.80 174.80 0.0K
13:08 174.80 174.80 174.80 174.80 0.0K
13:09 174.80 174.80 174.60 174.60 11.3K
13:10 174.90 174.90 174.90 174.90 4.5K
13:11 174.80 174.80 174.80 174.80 2.2K
13:15 174.90 174.90 174.90 174.90 0.0K
13:16 174.80 174.80 174.80 174.80 0.9K
13:17 174.80 174.90 174.80 174.90 2.8K
13:18 174.80 174.80 174.80 174.80 4.0K
13:19 174.70 174.80 174.70 174.80 17.0K
13:20 174.90 175.00 174.90 175.00 3.4K
13:23 174.90 174.90 174.90 174.90 7.8K
13:24 175.10 175.10 175.10 175.10 0.7K
13:25 175.10 175.10 175.10 175.10 0.7K
13:28 175.00 175.00 175.00 175.00 0.0K
13:29 174.90 174.90 174.90 174.90 1.0K
13:30 174.80 174.80 174.80 174.80 3.5K
13:32 174.90 174.90 174.90 174.90 3.0K
13:35 175.00 175.10 175.00 175.10 11.3K
13:36 175.12 175.12 175.12 175.12 0.6K
13:37 175.20 175.20 175.20 175.20 0.0K
13:38 175.20 175.20 175.20 175.20 0.0K
13:40 175.05 175.05 175.05 175.05 0.2K
13:41 175.04 175.04 175.04 175.04 0.6K
13:42 174.90 174.90 174.90 174.90 4.8K
13:44 175.00 175.00 175.00 175.00 0.0K
13:45 174.88 174.88 174.88 174.88 0.8K
13:47 175.00 175.00 174.90 175.00 4.7K
13:48 174.98 174.98 174.98 174.98 0.9K
13:52 174.90 174.95 174.90 174.95 0.3K
13:53 175.09 175.09 175.09 175.09 0.3K
13:54 175.00 175.00 175.00 175.00 0.2K
13:56 174.90 175.10 174.90 175.10 3.1K
13:59 175.00 175.00 175.00 175.00 0.0K
14:02 175.00 175.00 175.00 175.00 1.7K
14:03 175.20 175.20 175.16 175.16 9.4K
14:04 175.40 175.40 175.40 175.40 1.4K
14:15 175.34 175.34 175.34 175.34 0.6K
14:16 175.36 175.36 175.36 175.36 0.3K
14:17 175.40 175.50 175.40 175.50 1.3K
14:18 175.50 175.50 175.50 175.50 0.8K
14:19 175.46 175.46 175.46 175.46 20.5K
14:21 175.56 175.56 175.56 175.56 0.6K
14:23 175.56 175.56 175.56 175.56 1.1K
14:24 175.60 175.60 175.60 175.60 0.0K
14:25 175.50 175.60 175.30 175.30 15.3K
14:26 175.32 175.32 175.32 175.32 2.8K
14:27 175.20 175.20 175.20 175.20 2.0K
14:28 175.10 175.10 175.10 175.10 3.7K
14:29 175.15 175.20 175.15 175.20 4.1K
14:30 175.20 175.26 175.20 175.20 5.8K
14:31 175.30 175.30 175.30 175.30 0.0K
14:32 175.20 175.20 175.10 175.10 0.3K
14:33 175.05 175.08 175.00 175.08 8.0K
14:34 175.00 175.00 175.00 175.00 0.5K
14:35 175.00 175.00 175.00 175.00 0.0K
14:36 175.00 175.00 175.00 175.00 0.1K
14:37 175.00 175.00 175.00 175.00 0.3K
14:39 175.10 175.10 175.10 175.10 0.0K
14:40 175.10 175.10 175.00 175.00 4.4K
14:41 175.10 175.10 174.91 174.91 0.2K
14:42 175.10 175.10 175.10 175.10 0.0K
14:43 175.10 175.10 175.02 175.02 2.3K
14:45 175.20 175.20 175.20 175.20 2.1K
14:47 175.10 175.10 175.10 175.10 2.6K
14:48 175.10 175.10 175.10 175.10 2.2K
14:52 175.00 175.00 174.85 174.85 4.5K
14:53 174.80 174.80 174.80 174.80 11.0K
14:55 174.76 174.76 174.76 174.76 0.4K
14:56 174.74 174.74 174.74 174.74 0.0K
14:57 174.70 174.70 174.60 174.60 3.6K
14:59 174.70 174.70 174.70 174.70 10.2K
15:00 174.80 175.10 174.75 175.10 28.2K
15:01 175.40 175.50 175.30 175.50 23.0K
15:02 175.20 175.20 175.20 175.20 2.5K
15:03 175.10 175.10 175.10 175.10 1.0K
15:04 175.12 175.12 175.12 175.12 1.1K
15:06 174.90 174.90 174.90 174.90 2.9K
15:10 174.91 174.91 174.91 174.91 5.0K
15:13 175.00 175.00 175.00 175.00 7.8K
15:14 175.02 175.02 175.02 175.02 0.0K
15:15 174.90 175.00 174.90 175.00 8.4K
15:16 175.00 175.10 175.00 175.10 1.9K
15:17 174.98 175.02 174.98 175.02 0.7K
15:18 175.30 175.30 175.30 175.30 2.5K
15:19 175.50 175.50 175.50 175.50 1.9K
15:20 175.70 175.70 175.70 175.70 1.0K
15:21 175.80 175.90 175.80 175.90 8.0K
15:23 175.80 175.80 175.75 175.80 9.8K
15:24 175.70 175.70 175.40 175.40 2.2K
15:26 175.52 175.52 175.40 175.50 4.7K
15:27 175.60 175.60 175.60 175.60 0.0K
15:28 175.40 175.40 175.40 175.40 2.1K
15:29 175.30 175.30 175.20 175.20 3.1K
15:30 175.40 175.40 175.40 175.40 3.8K
15:31 175.50 175.60 175.50 175.60 1.2K
15:32 175.70 175.70 175.50 175.60 5.7K
15:33 175.40 175.40 175.40 175.40 4.7K
15:35 175.60 175.60 175.60 175.60 3.7K
15:37 175.40 175.40 175.00 175.20 18.3K
15:38 175.10 175.20 175.10 175.20 3.3K
15:39 175.40 175.40 175.40 175.40 6.5K
15:40 175.40 175.40 175.40 175.40 1.8K
15:41 175.40 175.40 175.30 175.30 2.2K
15:42 175.30 175.30 175.30 175.30 0.3K
15:43 175.30 175.30 175.30 175.30 5.5K
15:44 175.50 175.50 175.50 175.50 0.1K
15:45 175.50 175.50 175.50 175.50 0.9K
15:46 175.40 175.40 175.40 175.40 4.9K
15:47 175.30 175.30 175.30 175.30 0.6K
15:50 175.30 175.30 175.30 175.30 0.1K
15:51 175.30 175.30 175.30 175.30 0.2K
15:53 175.30 175.30 175.30 175.30 0.1K
15:55 175.20 175.21 175.20 175.21 12.7K
15:56 175.30 175.30 175.22 175.22 1.7K
15:57 175.10 175.30 175.10 175.30 2.8K
15:58 175.32 175.32 175.20 175.20 9.9K
15:59 175.22 175.30 175.22 175.30 14.5K
16:00 175.30 175.30 175.30 175.30 2.3K
16:01 175.26 175.30 175.26 175.30 20.4K
16:02 175.40 175.40 175.40 175.40 1.9K
16:03 175.40 175.40 175.40 175.40 3.1K
16:04 175.36 175.50 175.36 175.50 1.6K
16:05 175.42 175.42 175.38 175.38 1.9K
16:06 175.50 175.50 175.50 175.50 3.6K
16:08 175.45 175.45 175.45 175.45 0.1K
16:09 175.30 175.30 175.30 175.30 6.2K
16:11 175.50 175.50 175.50 175.50 1.8K
16:13 175.48 175.54 175.48 175.54 28.5K
16:14 175.60 175.60 175.60 175.60 0.1K
16:15 175.60 175.60 175.40 175.40 6.8K
16:16 175.50 175.50 175.40 175.40 1.6K
16:18 175.50 175.50 175.50 175.50 3.3K
16:20 175.50 175.50 175.48 175.48 6.6K
16:22 175.40 175.40 175.20 175.20 14.8K
16:23 175.18 175.18 175.18 175.18 2.8K
16:24 175.10 175.18 175.10 175.18 4.6K
16:25 175.20 175.30 175.20 175.30 3.8K
16:26 175.24 175.24 175.24 175.24 7.0K
16:27 175.30 175.30 175.10 175.17 38.9K
16:28 175.10 175.10 175.02 175.02 2.9K
16:29 175.20 175.20 175.20 175.20 3.3K
16:35 174.90 174.90 174.90 174.90 1,064.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available