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
08:00 176.20 176.20 173.00 173.00 14.4K
08:01 173.08 173.08 173.08 173.08 0.6K
08:02 173.35 173.35 173.35 173.35 0.5K
08:05 173.50 173.50 173.50 173.50 0.1K
08:06 173.00 173.36 173.00 173.36 22.9K
08:07 173.08 173.08 173.08 173.08 18.6K
08:08 173.50 173.50 173.15 173.15 0.0K
08:09 173.00 173.00 172.80 172.90 10.2K
08:10 173.00 173.00 173.00 173.00 0.6K
08:13 173.00 173.00 173.00 173.00 0.7K
08:18 173.30 173.30 173.30 173.30 0.0K
08:19 173.10 173.10 173.10 173.10 1.1K
08:21 173.40 173.60 173.30 173.30 1.0K
08:22 173.30 173.30 173.30 173.30 0.0K
08:23 173.54 173.70 173.45 173.70 10.1K
08:24 173.80 173.80 173.80 173.80 2.6K
08:25 173.66 173.66 173.66 173.66 5.0K
08:27 173.80 173.80 173.80 173.80 0.0K
08:29 173.84 173.84 173.84 173.84 1.7K
08:30 173.60 173.60 173.60 173.60 0.0K
08:31 174.00 174.00 174.00 174.00 0.0K
08:32 174.00 174.00 174.00 174.00 0.0K
08:33 173.72 174.00 173.72 174.00 20.9K
08:34 174.00 174.07 174.00 174.07 7.8K
08:38 174.05 174.05 173.90 173.90 3.7K
08:40 174.30 174.30 174.30 174.30 0.0K
08:41 174.30 174.30 174.30 174.30 0.0K
08:42 174.12 174.12 174.12 174.12 1.8K
08:43 174.30 174.30 174.30 174.30 1.9K
08:45 174.30 174.30 174.16 174.16 13.6K
08:46 174.30 174.30 174.19 174.30 5.9K
08:47 174.10 174.30 174.10 174.25 15.4K
08:48 174.25 174.25 174.25 174.25 5.0K
08:49 174.30 174.32 174.30 174.32 1.3K
08:50 174.30 174.30 174.30 174.30 0.2K
08:51 174.32 174.32 174.20 174.20 5.9K
08:52 174.25 174.39 174.25 174.39 0.4K
08:53 174.25 174.25 174.25 174.25 0.3K
08:54 174.25 174.25 174.25 174.25 0.2K
08:55 174.40 174.50 174.40 174.50 1.1K
08:57 174.63 174.63 174.63 174.63 3.0K
09:00 174.68 174.80 174.68 174.80 1.8K
09:01 174.70 174.70 174.70 174.70 10.1K
09:02 174.90 174.90 174.90 174.90 0.1K
09:03 174.82 174.82 174.82 174.82 0.1K
09:04 174.90 175.09 174.70 175.09 12.1K
09:06 175.09 175.09 175.09 175.09 14.5K
09:07 175.30 175.30 175.09 175.20 23.5K
09:09 175.19 175.22 175.19 175.22 23.9K
09:10 175.20 175.30 175.20 175.30 20.3K
09:11 175.10 175.10 175.10 175.10 5.8K
09:12 175.00 175.00 174.90 174.90 7.8K
09:13 174.91 174.91 174.91 174.91 6.0K
09:14 174.80 174.90 174.80 174.90 0.8K
09:15 175.10 175.10 175.10 175.10 0.0K
09:16 174.84 174.84 174.84 174.84 0.5K
09:17 174.80 174.80 174.80 174.80 1.0K
09:18 174.80 174.80 174.80 174.80 0.2K
09:20 174.89 174.90 174.89 174.90 0.0K
09:21 174.60 174.60 174.60 174.60 3.0K
09:24 174.90 175.60 174.90 175.60 11.7K
09:25 175.70 175.70 175.70 175.70 6.0K
09:26 175.82 175.82 175.82 175.82 5.7K
09:28 175.76 175.76 175.76 175.76 17.3K
09:29 175.70 175.70 175.62 175.61 7.7K
09:30 176.00 176.00 176.00 176.00 8.4K
09:31 176.06 176.60 176.06 176.60 43.2K
09:32 176.77 176.77 176.77 176.77 6.2K
09:33 176.77 176.85 176.77 176.85 10.7K
09:34 177.00 177.06 176.70 176.90 66.5K
09:35 176.90 176.90 176.90 176.90 0.0K
09:36 176.60 176.60 176.60 176.60 2.2K
09:37 176.58 176.70 176.58 176.70 2.5K
09:38 176.50 176.56 176.50 176.56 5.0K
09:40 176.70 176.70 176.60 176.60 1.4K
09:45 176.73 176.73 176.73 176.73 5.7K
09:46 176.80 176.80 176.80 176.80 1.7K
09:48 176.78 176.78 176.78 176.78 2.8K
09:49 176.50 176.50 176.40 176.40 6.2K
09:50 176.36 176.36 176.30 176.36 34.4K
09:51 176.30 176.30 176.30 176.30 1.4K
09:54 176.20 176.22 176.20 176.22 1.8K
09:55 176.40 176.40 176.30 176.30 2.9K
09:56 176.40 176.40 176.40 176.40 0.0K
09:57 176.20 176.32 176.20 176.32 2.0K
09:58 176.30 176.40 176.30 176.40 12.5K
09:59 176.50 176.50 176.50 176.50 1.2K
10:00 176.50 176.50 176.50 176.50 1.5K
10:01 176.60 176.80 176.60 176.80 3.9K
10:04 177.00 177.00 177.00 177.00 0.0K
10:06 177.00 177.00 176.86 176.86 1.0K
10:07 177.00 177.29 177.00 177.29 3.4K
10:08 177.12 177.12 177.12 177.12 5.8K
10:09 177.12 177.20 177.12 177.20 10.6K
10:11 177.12 177.12 177.12 177.12 1.7K
10:12 177.00 177.00 177.00 177.00 22.9K
10:13 177.00 177.00 177.00 177.00 2.2K
10:14 176.90 176.90 176.90 176.90 2.4K
10:15 176.80 176.80 176.80 176.80 3.6K
10:16 176.60 176.60 176.60 176.60 1.6K
10:17 176.60 176.60 176.60 176.60 0.0K
10:18 176.40 176.40 176.40 176.40 0.1K
10:19 176.60 176.60 176.40 176.40 0.1K
10:20 176.35 176.40 176.35 176.40 0.7K
10:21 176.30 176.30 176.30 176.30 0.4K
10:22 176.38 176.38 176.38 176.38 0.5K
10:24 176.32 176.32 176.20 176.20 12.2K
10:26 176.12 176.12 176.12 176.12 0.7K
10:27 176.20 176.20 176.20 176.20 0.0K
10:29 176.10 176.18 176.10 176.18 6.2K
10:30 176.10 176.10 176.10 176.10 0.0K
10:31 176.30 176.30 176.30 176.30 0.0K
10:34 176.22 176.22 176.22 176.22 1.1K
10:35 176.30 176.30 176.30 176.30 0.8K
10:36 176.30 176.30 176.30 176.30 0.0K
10:38 176.30 176.30 176.30 176.30 2.2K
10:39 176.30 176.30 176.30 176.30 0.4K
10:42 176.30 176.30 176.30 176.30 0.9K
10:45 176.29 176.29 176.20 176.20 1.0K
10:48 176.20 176.20 176.20 176.20 6.2K
10:49 176.30 176.30 176.30 176.30 0.0K
10:52 176.20 176.20 176.20 176.20 1.5K
10:53 176.10 176.10 176.10 176.10 0.0K
10:54 176.20 176.20 176.20 176.20 0.9K
10:55 176.20 176.20 176.20 176.20 0.1K
10:57 176.18 176.18 176.18 176.18 5.0K
10:59 176.30 176.30 176.30 176.30 5.8K
11:00 176.10 176.10 175.95 175.95 8.4K
11:01 176.10 176.20 176.10 176.20 1.2K
11:02 176.11 176.11 176.11 176.11 5.2K
11:03 176.40 176.40 176.40 176.40 0.7K
11:06 176.40 176.40 176.40 176.40 0.6K
11:07 176.43 176.43 176.43 176.43 4.2K
11:09 176.38 176.38 176.38 176.38 0.6K
11:10 176.30 176.30 176.24 176.24 4.7K
11:11 176.30 176.48 176.30 176.48 2.4K
11:12 176.60 176.60 176.60 176.60 0.0K
11:13 176.30 176.30 176.20 176.20 4.4K
11:16 176.22 176.22 176.22 176.22 2.5K
11:17 176.30 176.30 176.30 176.30 0.0K
11:19 176.40 176.40 176.40 176.40 0.0K
11:21 176.36 176.36 176.36 176.36 1.0K
11:22 176.35 176.35 176.35 176.35 1.4K
11:23 176.30 176.30 176.30 176.30 0.1K
11:25 176.31 176.31 176.31 176.31 2.7K
11:30 176.28 176.28 176.28 176.28 1.8K
11:31 176.20 176.20 176.20 176.20 1.8K
11:32 176.20 176.20 176.20 176.20 1.9K
11:34 176.10 176.10 175.98 175.98 12.0K
11:37 176.00 176.00 175.90 175.90 3.3K
11:43 175.75 175.75 175.75 175.75 5.7K
11:45 175.70 175.70 175.70 175.70 5.4K
11:46 175.60 175.70 175.60 175.70 1.6K
11:56 175.70 175.70 175.70 175.70 2.5K
11:57 175.69 175.69 175.68 175.68 6.8K
11:58 175.80 175.80 175.80 175.80 0.0K
11:59 175.80 175.80 175.80 175.80 0.0K
12:00 175.79 175.79 175.79 175.79 4.0K
12:02 175.90 175.90 175.90 175.90 3.4K
12:03 175.96 175.96 175.96 175.96 2.1K
12:09 176.00 176.00 176.00 176.00 2.2K
12:10 176.08 176.08 176.08 176.08 2.3K
12:15 176.10 176.30 176.10 176.30 0.9K
12:17 176.18 176.18 176.18 176.18 3.1K
12:23 176.25 176.25 176.25 176.25 23.4K
12:26 176.10 176.10 176.10 176.10 1.9K
12:31 176.12 176.12 176.12 176.12 4.2K
12:32 176.20 176.20 176.20 176.20 1.7K
12:33 176.10 176.10 176.10 176.10 0.9K
12:39 176.08 176.08 176.08 176.08 2.9K
12:41 176.00 176.00 176.00 176.00 4.6K
12:45 176.20 176.20 176.20 176.20 6.8K
12:46 176.20 176.20 176.20 176.20 1.4K
12:47 176.18 176.18 176.18 176.18 1.0K
12:50 176.30 176.30 176.30 176.30 0.2K
12:54 176.30 176.30 176.30 176.30 0.1K
12:55 176.30 176.30 176.30 176.30 2.8K
12:56 176.40 176.40 176.40 176.40 0.2K
12:58 176.50 176.50 176.38 176.38 3.5K
12:59 176.40 176.40 176.40 176.40 0.0K
13:00 176.50 176.50 176.50 176.50 0.0K
13:01 176.50 176.50 176.50 176.50 0.0K
13:02 176.30 176.60 176.30 176.40 17.0K
13:03 176.40 176.40 176.40 176.40 1.0K
13:04 176.38 176.38 176.38 176.38 1.2K
13:09 176.30 176.30 175.90 175.90 19.1K
13:10 175.90 175.90 175.90 175.90 2.3K
13:11 175.80 175.80 175.70 175.70 7.4K
13:22 175.90 175.90 175.90 175.90 0.0K
13:23 175.70 175.70 175.70 175.70 2.7K
13:30 175.68 175.74 175.68 175.74 2.0K
13:31 175.90 175.90 175.90 175.90 2.4K
13:32 175.90 175.90 175.90 175.90 0.9K
13:33 176.02 176.02 176.02 176.02 0.7K
13:36 176.20 176.30 176.20 176.30 8.5K
13:38 176.30 176.30 176.30 176.30 0.6K
13:40 176.40 176.40 176.40 176.40 0.9K
13:41 176.50 176.50 176.50 176.50 0.0K
13:45 176.38 176.38 176.38 176.38 2.8K
13:50 176.40 176.40 176.40 176.40 0.0K
13:51 176.20 176.20 176.20 176.20 8.2K
13:52 176.30 176.30 176.30 176.30 1.2K
13:53 176.28 176.28 176.28 176.28 2.1K
13:54 176.50 176.50 176.50 176.50 0.0K
13:56 176.40 176.40 176.28 176.28 1.4K
13:58 176.40 176.40 176.40 176.40 0.0K
14:01 176.40 176.40 176.40 176.40 0.0K
14:02 176.24 176.24 176.24 176.24 6.8K
14:06 176.20 176.50 176.20 176.50 2.7K
14:09 176.30 176.30 176.30 176.30 0.1K
14:10 176.40 176.40 176.40 176.40 2.4K
14:11 176.40 176.40 176.40 176.40 0.0K
14:12 176.28 176.28 176.28 176.28 0.0K
14:13 176.40 176.40 176.40 176.40 0.0K
14:14 176.40 176.40 176.40 176.40 0.0K
14:15 176.32 176.40 176.32 176.40 9.1K
14:16 176.40 176.40 176.36 176.36 1.0K
14:18 176.30 176.40 176.30 176.40 4.9K
14:20 176.60 176.60 176.60 176.60 0.0K
14:21 176.50 176.50 176.50 176.50 0.7K
14:22 176.40 176.40 176.40 176.40 0.0K
14:24 176.40 176.50 176.40 176.50 0.0K
14:25 176.40 176.40 176.30 176.30 0.3K
14:26 176.21 176.21 176.21 176.21 1.0K
14:28 176.33 176.33 176.30 176.30 15.4K
14:32 176.30 176.30 176.10 176.10 0.5K
14:33 176.20 176.20 176.20 176.20 0.0K
14:34 176.20 176.20 176.20 176.20 0.0K
14:35 176.20 176.20 176.20 176.20 0.0K
14:36 175.90 175.90 175.90 175.90 0.7K
14:40 175.90 175.90 175.90 175.90 0.0K
14:43 175.70 175.70 175.70 175.70 0.6K
14:44 175.62 175.62 175.62 175.62 0.2K
14:45 175.50 175.90 175.50 175.90 10.1K
14:46 175.92 175.92 175.92 175.92 0.4K
14:47 175.80 175.90 175.70 175.90 5.7K
14:48 175.90 175.90 175.90 175.90 1.1K
14:50 175.70 175.70 175.70 175.70 9.8K
14:53 175.80 175.80 175.80 175.80 5.7K
14:54 175.80 175.82 175.80 175.82 0.5K
14:55 175.90 176.00 175.90 176.00 12.7K
14:58 176.00 176.00 175.91 175.91 14.5K
15:01 175.92 175.92 175.92 175.92 0.6K
15:02 175.80 175.80 175.80 175.80 3.3K
15:03 175.70 175.70 175.70 175.70 3.7K
15:05 175.60 175.60 175.60 175.60 0.6K
15:07 175.60 175.60 175.60 175.60 0.0K
15:08 175.52 175.52 175.52 175.52 1.7K
15:09 175.40 175.44 175.40 175.44 3.3K
15:10 175.50 175.50 175.50 175.50 0.1K
15:12 175.50 175.50 175.50 175.50 0.6K
15:14 175.43 175.43 175.43 175.43 0.5K
15:18 175.50 175.50 175.50 175.50 0.0K
15:22 175.30 175.30 175.18 175.18 9.4K
15:25 175.10 175.20 175.10 175.20 0.1K
15:26 175.30 175.30 175.20 175.20 3.1K
15:27 175.30 175.30 175.30 175.30 3.1K
15:28 175.30 175.30 175.10 175.10 0.8K
15:29 175.20 175.30 175.20 175.30 0.6K
15:31 175.40 175.40 175.40 175.40 0.0K
15:32 175.50 175.50 175.36 175.36 0.4K
15:36 175.40 175.40 175.40 175.40 1.9K
15:37 175.40 175.40 175.40 175.40 0.2K
15:38 175.30 175.30 175.30 175.30 5.6K
15:39 175.33 175.33 175.33 175.33 5.0K
15:40 175.20 175.20 175.20 175.20 0.3K
15:41 175.20 175.60 175.20 175.60 7.4K
15:42 175.40 175.50 175.40 175.50 4.8K
15:43 175.60 175.60 175.60 175.60 0.0K
15:44 175.40 175.40 175.30 175.30 5.9K
15:45 175.20 175.20 175.20 175.20 1.0K
15:46 175.20 175.20 175.10 175.20 1.2K
15:49 175.20 175.20 175.08 175.08 0.5K
15:50 175.00 175.00 174.93 174.93 1.3K
15:51 174.93 175.00 174.93 175.00 2.0K
15:52 174.88 174.88 174.88 174.88 9.2K
15:53 175.00 175.00 175.00 175.00 2.8K
15:54 174.81 174.93 174.81 174.93 1.9K
15:55 175.00 175.00 175.00 175.00 5.6K
15:59 175.00 175.00 175.00 175.00 2.4K
16:00 175.10 175.10 175.10 175.10 4.4K
16:01 175.30 175.30 175.30 175.30 5.2K
16:03 175.40 175.40 175.30 175.40 2.9K
16:05 175.50 175.50 175.50 175.50 0.7K
16:07 175.70 175.80 175.70 175.80 8.2K
16:08 175.50 175.54 175.50 175.54 38.3K
16:09 175.50 175.60 175.50 175.60 12.7K
16:11 175.70 175.70 175.70 175.70 0.0K
16:12 175.62 175.62 175.62 175.62 1.0K
16:13 175.60 175.70 175.57 175.57 28.8K
16:14 175.50 175.50 175.50 175.50 25.0K
16:15 175.40 175.40 175.30 175.30 5.1K
16:16 175.20 175.20 175.20 175.20 0.1K
16:18 175.30 175.30 175.30 175.30 2.9K
16:20 175.20 175.20 175.10 175.10 6.2K
16:21 175.10 175.20 175.10 175.20 0.8K
16:27 175.15 175.20 175.15 175.20 28.6K
16:28 175.20 175.20 175.10 175.10 0.0K
16:29 175.10 175.20 175.00 175.20 7.8K
16:35 175.20 175.20 175.20 175.20 1,799.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available