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
08:00 174.00 174.90 174.00 174.90 5.4K
08:05 175.20 175.20 175.20 175.20 0.0K
08:06 175.20 175.70 175.20 175.70 9.2K
08:08 175.50 175.50 174.90 174.90 2.4K
08:10 174.58 174.58 174.58 174.58 0.5K
08:11 174.64 174.64 174.64 174.64 0.2K
08:13 175.00 175.00 175.00 175.00 0.0K
08:14 175.00 175.00 175.00 175.00 0.0K
08:18 174.71 174.71 174.71 174.71 2.0K
08:19 174.88 174.88 174.88 174.88 3.5K
08:20 175.00 175.00 174.87 174.87 15.2K
08:21 174.70 174.70 174.60 174.60 6.9K
08:23 174.64 174.64 174.64 174.64 0.5K
08:24 174.63 174.63 174.63 174.63 2.9K
08:26 174.70 174.70 174.70 174.70 2.7K
08:27 174.60 174.60 174.60 174.60 0.0K
08:28 174.52 174.70 174.20 174.20 7.6K
08:29 174.30 174.40 174.30 174.40 1.2K
08:30 174.40 174.40 174.30 174.30 0.0K
08:33 174.20 174.20 174.20 174.20 0.0K
08:35 174.19 174.20 174.04 174.04 3.7K
08:38 174.14 174.14 173.80 173.80 8.6K
08:39 173.80 174.00 173.80 174.00 0.2K
08:40 173.80 173.80 173.70 173.72 1.8K
08:41 173.60 173.60 173.60 173.60 2.0K
08:42 173.50 173.50 173.50 173.50 5.6K
08:43 173.70 173.80 173.70 173.80 0.2K
08:44 173.80 173.80 173.80 173.80 0.5K
08:45 173.90 173.90 173.85 173.85 1.9K
08:46 173.88 174.00 173.88 174.00 8.0K
08:48 174.00 174.00 174.00 174.00 1.4K
08:49 173.98 174.10 173.98 174.10 1.1K
08:51 174.10 174.10 174.10 174.10 3.7K
08:53 174.20 174.20 174.20 174.20 0.0K
08:54 174.00 174.00 174.00 174.00 0.2K
08:55 173.80 174.00 173.80 174.00 0.3K
08:56 174.08 174.20 174.08 174.20 1.4K
08:57 174.00 174.30 174.00 174.12 1.5K
09:00 174.20 174.30 174.00 174.30 1.6K
09:03 174.28 174.28 174.28 174.28 0.3K
09:06 174.40 174.40 174.40 174.40 0.0K
09:10 174.10 174.10 174.10 174.10 0.0K
09:13 174.28 174.28 174.28 174.28 0.9K
09:16 174.40 174.40 174.28 174.28 1.5K
09:17 174.10 174.20 173.90 174.20 11.3K
09:19 174.00 174.00 174.00 174.00 0.0K
09:20 174.30 174.30 174.30 174.30 1.6K
09:21 174.32 174.32 174.32 174.32 1.1K
09:22 174.40 174.40 174.40 174.40 0.0K
09:26 174.40 174.40 174.30 174.30 1.9K
09:27 174.30 174.36 174.30 174.36 0.8K
09:28 174.30 174.30 174.30 174.30 0.3K
09:30 174.30 174.40 174.30 174.40 3.6K
09:32 174.10 174.30 174.00 174.30 4.9K
09:33 173.90 173.92 173.90 173.92 3.0K
09:36 173.80 173.80 173.80 173.80 1.9K
09:38 173.90 173.90 173.90 173.90 0.1K
09:39 174.00 174.00 174.00 174.00 0.0K
09:40 174.00 174.10 174.00 174.10 3.4K
09:42 174.00 174.00 174.00 174.00 2.0K
09:43 173.90 173.90 173.90 173.90 2.6K
09:44 174.00 174.00 173.92 173.92 4.6K
09:47 173.90 173.90 173.80 173.80 3.0K
09:49 173.70 173.70 173.70 173.70 3.7K
09:52 173.70 173.70 173.70 173.70 0.0K
09:54 173.60 173.60 173.60 173.60 0.0K
09:55 173.56 173.70 173.56 173.70 3.8K
09:58 173.70 173.70 173.70 173.70 0.5K
09:59 173.70 173.70 173.70 173.70 0.0K
10:00 173.67 173.70 173.67 173.70 6.7K
10:02 173.70 173.70 173.70 173.70 0.0K
10:04 173.55 173.55 173.55 173.55 0.0K
10:13 173.70 173.70 173.70 173.70 0.1K
10:15 173.70 173.70 173.70 173.70 0.0K
10:16 173.70 173.70 173.70 173.70 0.1K
10:17 173.54 173.54 173.54 173.54 0.7K
10:18 173.55 173.55 173.55 173.55 0.0K
10:22 173.70 173.70 173.70 173.70 0.0K
10:24 173.57 173.70 173.57 173.70 0.6K
10:26 173.70 173.70 173.70 173.70 0.0K
10:27 173.55 173.55 173.55 173.55 5.6K
10:33 173.59 173.59 173.59 173.59 5.9K
10:34 173.70 173.70 173.50 173.70 9.3K
10:35 173.60 173.60 173.60 173.60 3.0K
10:39 173.70 173.80 173.70 173.80 1.6K
10:40 173.90 173.90 173.70 173.70 0.9K
10:41 173.60 173.60 173.60 173.60 0.7K
10:48 173.66 173.66 173.66 173.66 23.4K
10:49 173.60 173.60 173.29 173.38 19.4K
10:50 173.29 173.29 173.29 173.29 14.9K
10:51 173.38 173.38 173.12 173.12 8.8K
10:52 173.10 173.10 173.10 173.10 2.9K
10:54 173.01 173.01 173.01 173.01 0.4K
10:55 173.01 173.10 173.01 173.10 12.7K
11:00 173.17 173.17 173.17 173.17 0.2K
11:02 173.00 173.00 173.00 173.00 0.0K
11:04 173.12 173.12 173.00 173.00 3.5K
11:07 173.08 173.08 173.08 173.08 3.6K
11:10 173.00 173.00 172.78 172.78 7.3K
11:11 172.90 172.90 172.70 172.70 1.7K
11:12 172.70 172.70 172.70 172.70 2.2K
11:13 172.72 173.00 172.70 172.90 16.9K
11:17 172.93 172.93 172.93 172.93 5.0K
11:18 172.97 172.97 172.97 172.97 6.9K
11:19 173.00 173.00 172.90 173.00 5.4K
11:20 173.10 173.10 173.10 173.10 0.8K
11:22 173.20 173.30 173.20 173.30 1.0K
11:24 173.30 173.30 173.28 173.28 7.3K
11:28 173.20 173.20 173.20 173.20 100.5K
11:29 173.30 173.30 173.30 173.30 0.9K
11:30 173.20 173.20 173.10 173.10 0.3K
11:34 173.30 173.30 173.30 173.30 0.0K
11:35 173.40 173.40 173.40 173.40 0.1K
11:39 173.33 173.33 173.33 173.33 1.1K
11:43 173.30 173.30 173.30 173.30 0.8K
11:44 173.20 173.20 173.20 173.20 5.0K
11:45 173.30 173.30 173.10 173.10 0.2K
11:47 173.10 173.10 173.10 173.10 2.4K
11:48 173.00 173.00 172.90 172.90 5.7K
11:50 173.00 173.00 173.00 173.00 1.8K
11:51 173.20 173.20 173.00 173.20 3.2K
11:53 173.30 173.30 173.30 173.30 0.8K
11:55 173.40 173.40 173.40 173.40 1.0K
11:56 173.50 173.50 173.40 173.40 32.1K
12:01 173.40 173.40 173.40 173.40 1.5K
12:02 173.50 173.50 173.40 173.40 5.2K
12:03 173.42 173.42 173.42 173.42 2.9K
12:04 173.42 173.42 173.42 173.42 1.7K
12:08 173.42 173.42 173.42 173.42 0.6K
12:09 173.42 173.42 173.42 173.42 2.3K
12:11 173.50 173.50 173.50 173.50 1.9K
12:16 173.50 173.50 173.30 173.30 2.2K
12:17 173.30 173.30 173.30 173.30 2.5K
12:18 173.20 173.20 173.00 173.10 7.3K
12:19 173.20 173.20 173.20 173.20 0.0K
12:22 173.13 173.13 173.08 173.08 3.3K
12:25 173.20 173.20 173.20 173.20 0.6K
12:26 173.30 173.30 173.30 173.30 1.5K
12:29 173.40 173.40 173.40 173.40 0.7K
12:31 173.50 173.50 173.30 173.30 3.3K
12:33 173.60 173.60 173.60 173.60 8.0K
12:34 173.54 173.54 173.54 173.54 4.0K
12:35 173.60 173.60 173.60 173.60 3.0K
12:37 173.50 173.50 173.40 173.40 0.0K
12:38 173.40 173.40 173.40 173.40 0.0K
12:39 173.50 173.70 173.50 173.50 218.4K
12:40 173.52 173.52 173.52 173.52 3.4K
12:42 173.52 173.52 173.52 173.52 2.9K
12:45 173.60 173.60 173.60 173.60 0.1K
12:46 173.60 173.60 173.60 173.60 0.1K
12:48 173.60 173.60 173.60 173.60 0.2K
12:49 173.60 173.60 173.60 173.60 3.5K
12:50 173.59 173.59 173.59 173.59 4.3K
12:52 173.70 173.70 173.70 173.70 0.0K
12:53 173.50 173.50 173.50 173.50 9.4K
12:55 173.60 173.60 173.60 173.60 0.1K
12:56 173.52 173.60 173.52 173.60 2.2K
12:58 173.60 173.60 173.60 173.60 0.1K
12:59 173.60 173.60 173.60 173.60 0.0K
13:00 173.70 173.70 173.70 173.70 0.0K
13:01 173.70 173.70 173.70 173.70 1.2K
13:02 173.50 173.50 173.50 173.50 0.0K
13:03 173.70 173.70 173.70 173.70 0.0K
13:07 173.60 173.60 173.60 173.60 0.0K
13:12 173.70 173.70 173.70 173.70 0.0K
13:13 173.70 173.80 173.70 173.80 2.4K
13:16 173.80 173.80 173.80 173.80 0.1K
13:18 173.70 173.70 173.70 173.70 0.2K
13:19 173.80 173.80 173.80 173.80 2.6K
13:23 173.80 173.80 173.80 173.80 0.0K
13:25 173.90 173.90 173.90 173.90 0.0K
13:27 173.83 173.83 173.83 173.83 0.3K
13:28 173.84 173.84 173.84 173.84 3.8K
13:32 173.80 173.80 173.80 173.80 0.0K
13:35 173.76 173.76 173.76 173.76 20.4K
13:36 173.70 173.70 173.60 173.60 4.3K
13:48 173.70 173.70 173.60 173.60 17.1K
13:51 173.40 173.40 173.40 173.40 9.2K
13:54 173.30 173.30 173.10 173.10 5.6K
13:55 173.20 173.20 173.20 173.20 3.3K
13:57 173.12 173.12 173.12 173.12 0.5K
14:00 173.10 173.10 173.00 173.00 0.5K
14:01 173.00 173.00 173.00 173.00 0.5K
14:04 173.02 173.02 173.02 173.02 1.0K
14:05 172.98 172.98 172.98 172.98 1.8K
14:06 173.00 173.00 173.00 173.00 4.0K
14:08 173.02 173.02 173.02 173.02 20.9K
14:09 173.10 173.10 173.10 173.10 0.9K
14:10 173.10 173.10 172.90 172.90 2.6K
14:11 172.80 172.80 172.80 172.80 0.0K
14:12 172.80 172.83 172.80 172.80 12.3K
14:14 172.90 172.90 172.90 172.90 0.3K
14:15 172.76 172.76 172.76 172.76 4.0K
14:16 172.50 172.50 172.50 172.50 0.0K
14:17 172.80 172.80 172.80 172.80 0.0K
14:20 172.80 172.80 172.80 172.80 1.2K
14:21 172.86 172.86 172.86 172.86 0.0K
14:25 172.90 172.90 172.90 172.90 0.0K
14:26 172.90 172.90 172.90 172.90 1.7K
14:27 173.00 173.00 173.00 173.00 0.1K
14:28 172.92 173.00 172.92 173.00 1.7K
14:30 172.90 172.90 172.90 172.90 4.1K
14:31 172.90 172.90 172.90 172.90 2.7K
14:32 173.00 173.10 173.00 173.10 2.3K
14:34 173.00 173.30 173.00 173.30 44.8K
14:35 173.30 173.40 173.30 173.40 0.8K
14:36 173.30 173.30 173.20 173.20 5.2K
14:38 172.90 172.90 172.90 172.90 0.1K
14:41 172.88 172.88 172.88 172.88 0.2K
14:42 172.85 172.88 172.85 172.88 3.0K
14:44 172.82 172.82 172.82 172.82 0.4K
14:46 172.70 172.70 172.70 172.70 0.0K
14:47 172.80 172.90 172.80 172.90 0.0K
14:48 172.60 172.70 172.50 172.70 3.1K
14:49 172.70 172.70 172.70 172.70 0.0K
14:53 172.60 172.60 172.60 172.60 8.0K
14:54 172.50 172.70 172.50 172.70 0.3K
14:56 172.60 172.60 172.60 172.60 1.0K
14:58 172.80 172.80 172.60 172.70 14.7K
15:00 172.90 173.00 172.90 173.00 4.8K
15:02 172.90 172.97 172.90 172.90 6.7K
15:03 172.90 172.90 172.90 172.90 0.1K
15:05 173.00 173.00 172.90 172.90 1.7K
15:06 172.90 172.90 172.90 172.90 0.8K
15:09 172.92 172.92 172.92 172.92 1.0K
15:10 172.80 172.80 172.80 172.80 5.0K
15:11 172.80 172.80 172.80 172.80 0.0K
15:12 172.90 172.90 172.80 172.80 6.7K
15:13 172.80 172.86 172.70 172.86 27.0K
15:14 172.80 172.90 172.80 172.90 1.9K
15:15 172.80 172.80 172.70 172.70 1.0K
15:17 172.60 172.70 172.60 172.70 0.8K
15:18 172.72 172.72 172.72 172.72 0.6K
15:19 172.80 172.80 172.80 172.80 0.0K
15:20 172.72 172.80 172.68 172.80 4.9K
15:24 172.90 172.90 172.90 172.90 0.3K
15:25 172.90 172.90 172.90 172.90 0.1K
15:26 172.70 172.70 172.70 172.70 6.9K
15:29 172.63 172.63 172.63 172.63 10.0K
15:30 172.70 172.70 172.70 172.70 1.2K
15:31 172.72 172.72 172.72 172.72 1.2K
15:33 172.80 172.80 172.80 172.80 1.3K
15:34 172.80 172.80 172.80 172.80 0.0K
15:38 172.67 172.67 172.60 172.60 13.2K
15:41 172.60 172.60 172.53 172.53 6.0K
15:42 172.60 172.60 172.50 172.50 24.0K
15:43 172.40 172.40 172.40 172.40 2.1K
15:44 172.36 172.36 172.36 172.36 19.4K
15:45 172.38 172.38 172.38 172.38 0.5K
15:46 172.50 172.50 172.20 172.20 4.4K
15:49 172.30 172.30 172.12 172.12 14.7K
15:50 172.00 172.30 171.90 172.30 19.9K
15:52 172.40 172.40 172.40 172.40 1.0K
15:54 172.50 172.50 172.50 172.50 0.0K
15:56 172.30 172.40 172.30 172.40 1.7K
15:58 172.40 172.40 172.40 172.40 0.1K
16:00 172.50 172.50 172.50 172.50 1.9K
16:01 172.42 172.50 172.42 172.50 23.8K
16:02 172.70 172.70 172.67 172.70 16.1K
16:03 172.76 172.80 172.76 172.80 3.3K
16:04 172.82 172.90 172.82 172.90 1.2K
16:05 172.90 172.90 172.90 172.90 0.1K
16:06 172.80 172.80 172.80 172.80 0.1K
16:09 172.90 172.90 172.90 172.90 0.1K
16:10 172.70 172.70 172.50 172.50 7.4K
16:11 172.50 172.60 172.50 172.60 1.3K
16:12 172.40 172.60 172.30 172.60 200.8K
16:13 172.70 172.80 172.70 172.80 9.2K
16:14 172.60 172.60 172.50 172.50 3.9K
16:15 172.60 172.60 172.60 172.60 0.1K
16:16 172.60 172.60 172.50 172.50 6.0K
16:18 172.60 172.70 172.60 172.70 31.3K
16:19 172.70 172.80 172.70 172.70 16.6K
16:20 172.70 172.70 172.60 172.60 4.8K
16:21 172.60 172.60 172.60 172.60 0.5K
16:23 172.62 172.62 172.62 172.62 2.0K
16:24 172.60 172.60 172.60 172.60 2.6K
16:26 172.70 172.70 172.70 172.70 0.5K
16:27 172.70 172.70 172.70 172.70 0.2K
16:28 172.50 172.50 172.50 172.50 4.3K
16:29 172.30 172.50 172.30 172.50 0.2K
16:35 172.30 172.30 172.30 172.30 3,869.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available