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
08:00 176.00 176.00 175.60 175.80 26.7K
08:01 176.00 176.10 175.65 175.65 26.3K
08:02 175.40 175.42 175.00 175.00 13.6K
08:05 175.10 175.10 175.10 175.10 0.0K
08:06 174.78 174.78 174.60 174.60 8.7K
08:08 174.39 174.39 174.39 174.39 1.5K
08:09 174.30 174.30 174.30 174.30 1.1K
08:10 174.30 174.30 174.28 174.28 2.5K
08:13 174.21 174.30 174.21 174.30 5.3K
08:15 174.40 174.40 174.40 174.40 0.5K
08:16 174.40 174.40 174.40 174.40 9.0K
08:17 174.40 174.49 174.40 174.49 0.0K
08:18 174.24 174.24 174.24 174.24 1.1K
08:20 174.10 174.10 174.10 174.10 0.8K
08:21 174.20 174.20 174.00 174.10 2.9K
08:22 174.20 174.30 174.20 174.20 7.0K
08:24 174.00 174.10 174.00 174.10 1.5K
08:25 174.00 174.00 174.00 174.00 0.4K
08:26 173.90 173.90 173.90 173.90 0.7K
08:28 174.20 174.20 174.20 174.20 0.0K
08:30 174.18 174.18 174.18 174.18 2.0K
08:33 174.30 174.30 174.29 174.29 0.0K
08:34 174.18 174.18 174.18 174.18 0.1K
08:35 174.09 174.09 174.09 174.09 4.0K
08:36 174.30 174.30 174.30 174.30 0.0K
08:40 174.18 174.18 174.18 174.18 2.9K
08:41 174.30 174.70 174.30 174.60 23.6K
08:42 174.49 174.49 174.49 174.49 5.8K
08:43 174.50 174.50 174.50 174.50 2.3K
08:44 174.50 174.70 174.50 174.70 4.9K
08:46 174.68 174.80 174.68 174.80 2.3K
08:47 174.70 174.70 174.60 174.60 8.3K
08:48 174.30 174.30 174.30 174.30 0.0K
08:54 174.60 174.60 174.60 174.60 0.0K
08:57 174.47 174.47 174.30 174.44 17.4K
08:58 174.40 174.40 174.40 174.40 8.3K
08:59 174.40 174.47 174.40 174.47 2.2K
09:00 174.30 174.30 174.20 174.20 2.2K
09:01 174.10 174.10 173.90 173.90 2.0K
09:04 173.80 173.80 173.80 173.80 2.6K
09:08 173.40 173.40 173.40 173.40 0.4K
09:09 173.50 173.50 173.50 173.50 0.0K
09:13 173.20 173.20 173.20 173.20 8.0K
09:14 173.40 173.40 173.40 173.40 4.0K
09:15 173.40 173.40 173.40 173.40 6.3K
09:16 173.40 173.40 173.40 173.40 0.1K
09:19 173.40 173.40 173.40 173.40 0.0K
09:21 173.20 173.30 173.20 173.30 5.4K
09:22 173.26 173.26 173.20 173.20 1.4K
09:23 173.23 173.23 173.23 173.23 4.0K
09:24 173.30 173.30 173.30 173.30 0.3K
09:26 173.20 173.20 173.20 173.20 0.9K
09:27 173.20 173.20 173.06 173.06 8.1K
09:28 173.00 173.00 173.00 173.00 4.1K
09:29 173.06 173.06 173.00 173.00 4.0K
09:30 173.10 173.10 173.10 173.10 1.7K
09:31 173.10 173.10 173.10 173.10 0.2K
09:32 173.20 173.20 173.20 173.20 0.4K
09:33 173.22 173.40 173.22 173.40 5.1K
09:35 173.40 173.40 173.40 173.40 0.9K
09:36 173.40 173.40 173.40 173.40 2.1K
09:37 173.40 173.50 173.40 173.50 5.8K
09:38 173.50 173.50 173.50 173.50 0.6K
09:39 173.30 173.30 173.00 173.00 5.8K
09:40 172.88 172.88 172.88 172.88 0.6K
09:42 172.99 172.99 172.99 172.99 14.4K
09:43 173.00 173.20 173.00 173.20 55.9K
09:44 173.10 173.10 173.10 173.10 0.3K
09:45 173.20 173.30 173.20 173.30 4.5K
09:47 173.50 173.60 173.50 173.60 7.0K
09:48 173.50 173.50 173.50 173.50 0.0K
09:50 173.60 173.60 173.50 173.50 0.6K
09:52 173.40 173.40 173.40 173.40 0.3K
09:53 173.50 173.50 173.50 173.50 0.0K
09:54 173.60 173.60 173.60 173.60 0.4K
09:55 173.59 173.60 173.59 173.60 4.9K
09:56 173.70 173.70 173.60 173.60 1.7K
09:57 173.50 173.50 173.50 173.50 0.0K
10:00 173.50 173.50 173.50 173.50 5.7K
10:02 173.46 173.46 173.46 173.46 0.6K
10:03 173.40 173.50 173.30 173.40 7.1K
10:04 173.40 173.40 173.30 173.30 1.2K
10:09 173.42 173.42 173.42 173.42 0.3K
10:13 173.50 173.50 173.50 173.50 6.3K
10:15 173.47 173.50 173.47 173.50 3.5K
10:17 173.47 173.47 173.47 173.47 17.3K
10:18 173.40 173.40 173.40 173.40 5.7K
10:19 173.40 173.40 173.40 173.40 2.1K
10:21 173.50 173.60 173.50 173.60 2.1K
10:22 173.56 173.56 173.56 173.56 0.6K
10:24 173.50 173.50 173.50 173.50 8.3K
10:25 173.40 173.40 173.40 173.40 2.9K
10:27 173.40 173.40 173.40 173.40 0.0K
10:29 173.25 173.25 173.10 173.10 5.5K
10:31 173.20 173.20 173.20 173.20 0.2K
10:32 173.00 173.20 173.00 173.00 10.6K
10:33 173.09 173.09 173.09 173.09 20.0K
10:36 173.20 173.20 173.20 173.20 1.0K
10:38 173.10 173.50 173.10 173.50 31.0K
10:39 173.40 173.50 173.40 173.50 3.8K
10:40 173.30 173.30 173.30 173.30 2.0K
10:41 173.40 173.40 173.30 173.40 9.0K
10:42 173.40 173.50 173.40 173.50 0.9K
10:46 173.30 173.38 173.30 173.38 1.3K
10:47 173.30 173.30 173.30 173.30 0.4K
10:49 173.50 173.50 173.50 173.50 1.0K
10:54 173.60 173.60 173.60 173.60 0.0K
10:55 173.60 173.60 173.60 173.60 0.8K
10:56 173.57 173.60 173.57 173.60 10.3K
10:57 173.55 173.90 173.55 173.86 18.7K
10:59 173.80 173.80 173.80 173.80 3.6K
11:01 173.80 174.00 173.80 174.00 4.6K
11:03 173.90 173.90 173.90 173.90 0.9K
11:04 173.88 174.00 173.88 173.91 10.4K
11:06 173.93 173.93 173.93 173.93 10.8K
11:07 174.00 174.00 174.00 174.00 6.4K
11:10 174.10 174.10 174.10 174.10 0.0K
11:11 174.10 174.10 174.10 174.10 0.2K
11:14 173.80 173.80 173.80 173.80 0.0K
11:15 174.00 174.00 174.00 174.00 0.2K
11:19 174.00 174.00 173.92 173.92 8.6K
11:20 173.92 173.92 173.92 173.92 1.3K
11:21 173.81 174.00 173.81 174.00 0.3K
11:22 174.00 174.00 174.00 174.00 18.4K
11:23 173.80 173.80 173.80 173.80 7.9K
11:24 173.70 173.70 173.70 173.70 1.7K
11:25 173.80 173.80 173.80 173.80 2.6K
11:28 173.60 173.60 173.60 173.60 1.6K
11:29 173.66 173.66 173.66 173.66 0.6K
11:30 173.70 173.70 173.70 173.70 0.0K
11:31 173.50 173.50 173.50 173.50 0.0K
11:35 173.60 173.60 173.60 173.60 4.8K
11:36 173.60 173.60 173.60 173.60 3.4K
11:38 173.70 173.70 173.70 173.70 0.0K
11:46 173.70 173.70 173.70 173.70 0.4K
11:47 173.50 173.50 173.50 173.50 4.8K
11:55 173.40 173.40 173.40 173.40 0.0K
12:03 173.40 173.50 173.40 173.50 2.8K
12:07 173.50 173.50 173.50 173.50 0.0K
12:09 173.50 173.50 173.50 173.50 3.7K
12:10 173.48 173.48 173.48 173.48 0.0K
12:13 173.50 173.50 173.50 173.50 0.0K
12:23 173.40 173.40 173.40 173.40 0.0K
12:25 173.40 173.47 173.40 173.47 5.2K
12:26 173.50 173.50 173.30 173.30 7.0K
12:30 173.32 173.32 173.32 173.32 0.3K
12:32 173.20 173.20 173.20 173.20 3.5K
12:33 173.20 173.20 173.20 173.20 0.6K
12:35 173.20 173.20 173.20 173.20 1.0K
12:37 173.34 173.34 173.34 173.34 1.4K
12:38 173.40 173.40 173.40 173.40 2.3K
12:39 173.46 173.46 173.46 173.46 1.7K
12:40 173.45 173.45 173.45 173.45 0.0K
12:41 173.50 173.50 173.50 173.50 0.9K
12:42 173.54 173.54 173.50 173.50 10.1K
12:48 173.50 173.50 173.50 173.50 0.8K
12:49 173.50 173.50 173.50 173.50 2.7K
12:52 173.40 173.40 173.40 173.40 0.9K
12:53 173.40 173.40 173.40 173.40 1.1K
12:54 173.30 173.40 173.30 173.40 0.1K
12:56 173.30 173.30 173.30 173.30 0.0K
12:57 173.36 173.36 173.36 173.36 1.3K
12:58 173.30 173.40 173.30 173.40 2.5K
13:00 173.20 173.20 173.10 173.10 6.8K
13:01 173.00 173.00 173.00 173.00 2.7K
13:02 173.08 173.08 173.08 173.08 2.2K
13:05 173.00 173.10 173.00 173.10 3.3K
13:07 173.12 173.12 173.12 173.12 0.3K
13:08 173.20 173.20 173.20 173.20 0.0K
13:10 173.20 173.30 173.20 173.30 12.1K
13:12 173.30 173.30 173.30 173.30 0.5K
13:14 173.30 173.30 173.30 173.30 0.2K
13:16 173.20 173.20 173.20 173.20 0.0K
13:19 173.20 173.20 173.20 173.20 1.8K
13:22 173.10 173.20 173.10 173.20 0.1K
13:29 173.20 173.20 172.90 172.90 10.5K
13:30 172.90 173.00 172.90 172.90 12.7K
13:31 173.20 173.20 173.20 173.20 13.8K
13:35 173.30 173.30 173.30 173.30 0.0K
13:41 173.10 173.10 173.10 173.10 5.3K
13:44 173.10 173.10 173.10 173.10 6.4K
13:46 173.00 173.00 173.00 173.00 2.9K
13:51 173.00 173.00 173.00 173.00 0.0K
13:54 173.00 173.25 173.00 173.25 17.6K
13:55 173.10 173.10 173.10 173.10 5.0K
14:00 173.00 173.00 173.00 173.00 0.1K
14:03 173.10 173.10 173.10 173.10 0.3K
14:04 173.10 173.10 173.00 173.00 2.2K
14:07 173.02 173.10 173.02 173.10 0.8K
14:09 173.03 173.03 173.03 173.03 8.7K
14:10 173.10 173.10 173.10 173.10 2.2K
14:12 173.10 173.30 173.10 173.30 6.6K
14:13 173.30 173.30 173.30 173.30 0.3K
14:15 173.40 173.40 173.40 173.40 0.0K
14:16 173.40 173.40 173.40 173.40 0.1K
14:22 173.30 173.30 173.30 173.30 0.2K
14:23 173.40 173.40 173.40 173.40 0.0K
14:25 173.20 173.22 173.20 173.22 4.7K
14:28 173.20 173.20 173.20 173.20 0.6K
14:30 173.20 173.20 173.20 173.20 2.0K
14:31 173.20 173.20 173.00 173.00 6.3K
14:32 172.90 172.90 172.80 172.80 6.0K
14:34 172.83 172.90 172.80 172.90 9.8K
14:36 173.00 173.00 173.00 173.00 0.1K
14:37 172.80 172.82 172.80 172.82 1.9K
14:39 172.70 172.70 172.70 172.70 4.0K
14:40 172.70 172.70 172.70 172.70 0.8K
14:41 172.80 172.80 172.80 172.80 0.0K
14:43 172.90 173.00 172.82 173.00 11.0K
14:44 172.70 172.82 172.70 172.82 2.9K
14:45 172.80 172.90 172.80 172.90 0.2K
14:46 172.80 172.90 172.80 172.80 2.6K
14:48 172.90 173.01 172.90 173.01 9.8K
14:49 172.80 172.80 172.80 172.80 8.5K
14:50 172.80 172.80 172.80 172.80 4.5K
14:51 172.90 172.90 172.90 172.90 2.0K
14:52 173.00 173.00 173.00 173.00 0.8K
14:53 173.00 173.00 173.00 173.00 6.4K
14:54 173.10 173.10 173.10 173.10 1.0K
14:56 172.90 172.90 172.90 172.90 1.0K
14:57 173.00 173.00 172.90 172.95 2.3K
14:58 173.00 173.00 173.00 173.00 4.7K
14:59 173.00 173.00 173.00 173.00 2.0K
15:00 172.90 172.94 172.90 172.94 1.9K
15:01 173.00 173.00 173.00 173.00 2.5K
15:02 173.00 174.13 173.00 174.13 17.0K
15:04 172.90 173.00 172.90 173.00 3.1K
15:05 172.90 172.92 172.90 172.92 4.2K
15:06 172.90 172.90 172.80 172.80 6.0K
15:07 172.70 172.70 172.70 172.70 4.2K
15:08 172.70 172.70 172.70 172.70 1.6K
15:09 172.80 172.80 172.80 172.80 0.0K
15:14 172.80 172.80 172.80 172.80 0.1K
15:16 172.68 172.68 172.68 172.68 0.1K
15:17 172.60 172.60 172.50 172.50 4.6K
15:18 172.35 172.35 172.20 172.20 6.0K
15:19 172.10 172.25 172.10 172.21 33.6K
15:20 172.22 172.22 172.22 172.22 2.9K
15:21 172.30 172.30 172.22 172.22 1.8K
15:22 172.30 172.32 172.30 172.30 9.7K
15:24 172.30 172.30 172.30 172.30 2.4K
15:25 172.30 172.40 172.30 172.40 8.0K
15:26 172.38 172.38 172.38 172.38 1.7K
15:27 172.40 172.40 172.40 172.40 1.4K
15:28 172.40 172.50 172.40 172.50 10.1K
15:29 172.46 172.50 172.40 172.50 1.0K
15:30 172.50 172.50 172.50 172.50 0.1K
15:31 172.30 172.91 172.30 172.42 15.6K
15:32 173.02 173.02 172.38 172.38 23.1K
15:33 172.30 172.30 172.30 172.30 2.4K
15:34 172.20 172.20 172.10 172.10 2.7K
15:35 172.10 172.10 172.10 172.10 0.9K
15:37 172.30 172.30 172.20 172.20 2.6K
15:38 172.22 172.22 172.22 172.22 1.0K
15:39 172.10 172.22 172.10 172.22 4.7K
15:40 172.10 172.10 171.95 171.95 5.4K
15:41 171.80 171.80 171.80 171.80 1.9K
15:45 171.80 172.10 171.80 172.10 12.2K
15:46 172.10 172.10 172.00 172.00 1.3K
15:48 172.10 172.12 172.00 172.12 26.8K
15:49 172.00 172.40 172.00 172.40 7.0K
15:50 172.30 172.30 172.20 172.20 5.8K
15:51 172.20 172.30 172.20 172.30 0.9K
15:52 172.30 172.30 172.30 172.30 3.4K
15:53 172.20 172.20 172.20 172.20 1.2K
15:54 172.20 172.20 172.20 172.20 16.9K
15:55 172.26 172.26 172.26 172.26 0.0K
15:56 172.30 172.30 172.20 172.20 2.1K
15:57 172.30 172.30 172.20 172.20 1.0K
15:58 172.20 172.40 172.20 172.40 10.0K
15:59 172.40 172.40 172.30 172.40 2.9K
16:00 172.50 172.60 172.50 172.60 4.9K
16:01 172.50 172.60 172.50 172.60 4.6K
16:03 172.80 172.80 172.70 172.70 4.5K
16:05 172.80 172.80 172.70 172.70 4.1K
16:08 172.80 172.80 172.80 172.80 2.5K
16:09 172.70 172.70 172.70 172.70 5.4K
16:10 172.60 172.60 172.60 172.60 1.2K
16:11 172.80 172.90 172.80 172.90 3.6K
16:12 172.76 172.76 172.76 172.76 18.5K
16:13 172.80 172.80 172.80 172.80 0.9K
16:14 172.70 172.70 172.60 172.70 3.5K
16:15 172.70 172.70 172.60 172.60 4.7K
16:16 172.50 172.60 172.50 172.50 5.2K
16:20 172.50 172.50 172.50 172.50 3.6K
16:21 172.50 172.52 172.50 172.52 3.4K
16:25 172.60 172.60 172.40 172.40 32.4K
16:26 172.60 172.60 172.60 172.60 0.7K
16:27 172.70 172.70 172.50 172.70 10.7K
16:28 172.50 172.50 172.50 172.50 0.9K
16:29 172.50 172.70 172.50 172.62 5.6K
16:35 172.70 172.70 172.70 172.70 1,039.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available