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
08:00 177.30 177.40 177.30 177.40 40.3K
08:03 177.71 177.71 177.30 177.30 10.0K
08:04 177.10 177.36 176.90 176.90 20.6K
08:08 177.00 177.10 177.00 177.10 9.5K
08:09 177.00 177.00 177.00 177.00 0.6K
08:11 176.70 176.70 176.50 176.50 2.3K
08:13 176.40 176.40 176.10 176.10 0.4K
08:14 176.34 176.34 176.34 176.34 2.9K
08:17 176.00 176.00 175.76 175.76 4.0K
08:18 175.60 175.70 175.60 175.70 0.9K
08:20 175.60 175.60 175.40 175.40 0.8K
08:21 175.60 175.60 175.50 175.50 0.8K
08:22 175.40 175.40 175.30 175.30 1.4K
08:23 175.28 175.28 175.28 175.28 2.5K
08:25 175.20 175.29 175.10 175.29 29.8K
08:26 175.27 175.30 175.27 175.30 30.5K
08:27 175.20 175.20 175.20 175.20 0.0K
08:28 175.20 175.40 175.20 175.40 3.4K
08:30 175.28 175.40 175.28 175.40 0.0K
08:33 175.40 175.40 175.40 175.40 0.0K
08:35 175.40 175.40 175.40 175.40 0.0K
08:36 175.40 175.40 175.40 175.40 0.0K
08:38 175.30 175.40 174.85 174.89 21.4K
08:39 174.90 175.00 174.90 174.90 1.4K
08:40 174.90 174.90 174.80 174.80 1.6K
08:41 174.80 174.80 174.70 174.70 3.6K
08:42 174.90 174.90 174.87 174.87 3.5K
08:45 174.20 174.60 174.20 174.60 3.9K
08:46 174.57 174.70 174.57 174.70 14.5K
08:47 174.60 174.60 174.60 174.60 2.6K
08:49 174.50 174.50 174.50 174.50 0.4K
08:51 174.41 174.41 174.41 174.41 0.1K
08:53 174.70 174.70 174.70 174.70 0.0K
08:55 174.58 174.60 174.40 174.60 0.1K
08:56 174.50 174.50 174.50 174.50 2.3K
08:57 174.30 174.30 174.30 174.30 0.0K
08:59 174.20 174.20 174.20 174.20 1.2K
09:00 174.24 174.24 174.20 174.20 1.4K
09:02 174.40 174.50 174.40 174.50 0.0K
09:03 174.10 174.10 174.10 174.10 0.0K
09:04 174.10 174.10 174.10 174.10 0.0K
09:07 174.16 174.24 174.16 174.24 2.8K
09:08 174.00 174.00 174.00 174.00 0.0K
09:10 173.96 173.96 173.80 173.80 3.8K
09:11 173.90 173.90 173.50 173.60 2.8K
09:12 173.10 173.20 172.88 173.10 8.9K
09:13 173.10 173.10 173.10 173.10 0.3K
09:14 173.20 173.20 173.20 173.20 1.8K
09:17 173.30 173.30 173.00 173.00 0.1K
09:22 173.09 173.50 173.06 173.50 3.8K
09:23 173.90 173.90 173.89 173.89 0.2K
09:24 173.60 173.60 173.60 173.60 2.6K
09:25 173.70 173.70 173.70 173.70 0.0K
09:27 173.30 173.30 173.30 173.30 0.9K
09:29 173.34 173.34 173.34 173.34 5.8K
09:31 173.50 173.50 173.50 173.50 4.6K
09:32 173.70 173.70 173.50 173.50 0.0K
09:33 173.80 173.80 173.80 173.80 7.7K
09:35 173.90 173.90 173.50 173.80 3.3K
09:37 174.20 174.20 174.20 174.20 0.0K
09:38 174.20 174.20 174.04 174.04 1.2K
09:39 174.04 174.04 174.00 174.00 3.5K
09:43 174.10 174.20 174.10 174.20 6.6K
09:45 174.30 174.30 174.30 174.30 0.5K
09:46 174.50 174.50 174.45 174.45 21.7K
09:49 174.50 174.60 174.50 174.60 32.0K
09:51 174.70 174.70 174.70 174.70 1.3K
09:52 174.80 174.80 174.80 174.80 1.1K
09:53 174.98 174.98 174.80 174.80 22.5K
09:55 174.90 175.10 174.60 175.10 25.1K
10:00 175.00 175.10 175.00 175.10 1.4K
10:01 175.20 175.50 175.20 175.50 2.4K
10:02 175.50 175.50 175.50 175.50 5.1K
10:05 175.40 175.40 175.40 175.40 0.0K
10:06 175.57 175.57 175.57 175.57 1.2K
10:07 175.30 175.30 175.20 175.20 12.7K
10:12 175.22 175.22 175.22 175.22 5.9K
10:15 175.50 175.50 175.50 175.50 0.0K
10:16 175.37 175.37 175.37 175.37 1.2K
10:18 175.50 175.90 175.50 175.90 0.6K
10:19 175.70 175.70 175.60 175.60 19.7K
10:20 175.50 175.50 175.30 175.30 4.9K
10:22 175.10 175.10 175.10 175.10 2.6K
10:25 175.13 175.13 175.13 175.13 13.0K
10:26 175.20 175.20 175.20 175.20 2.8K
10:29 175.10 175.10 175.10 175.10 3.9K
10:30 175.00 175.00 174.80 174.80 10.2K
10:31 175.00 175.00 175.00 175.00 1.4K
10:33 174.80 174.80 174.80 174.80 0.5K
10:34 174.78 174.78 174.78 174.78 0.5K
10:35 174.90 175.00 174.90 175.00 7.4K
10:37 175.08 175.08 175.08 175.08 2.5K
10:39 175.20 175.30 175.20 175.30 0.6K
10:40 175.60 175.60 175.60 175.60 0.0K
10:43 175.30 175.30 175.30 175.30 0.5K
10:44 175.30 175.30 175.30 175.30 0.4K
10:45 175.20 175.28 175.10 175.10 3.2K
10:46 175.10 175.10 175.10 175.10 4.0K
10:48 175.50 175.50 175.50 175.50 0.0K
10:49 175.50 175.50 175.34 175.34 5.7K
10:50 175.10 175.10 175.10 175.10 0.0K
10:52 175.40 175.40 175.40 175.40 0.0K
10:59 175.32 175.32 175.32 175.32 2.3K
11:00 175.50 175.50 175.50 175.50 0.0K
11:01 175.30 175.30 175.30 175.30 0.0K
11:02 175.60 175.68 175.60 175.68 2.2K
11:08 175.50 175.50 175.50 175.50 2.2K
11:09 175.50 175.50 175.50 175.50 1.2K
11:12 175.70 175.70 175.70 175.70 0.0K
11:13 175.60 175.70 175.52 175.52 5.3K
11:21 175.60 175.60 175.60 175.60 2.0K
11:25 175.60 175.60 175.60 175.60 5.2K
11:26 175.60 175.60 175.60 175.60 1.0K
11:30 175.90 175.90 175.90 175.90 2.0K
11:36 175.90 176.00 175.90 176.00 2.3K
11:37 175.80 175.80 175.80 175.80 16.2K
11:40 175.90 176.00 175.90 176.00 1.2K
11:41 176.10 176.10 176.10 176.10 1.2K
11:42 176.10 176.10 176.10 176.10 1.2K
11:44 176.10 176.10 176.10 176.10 0.8K
11:46 176.18 176.18 176.18 176.18 6.2K
11:48 176.30 176.32 176.30 176.32 3.1K
11:50 176.32 176.40 176.20 176.40 1.5K
11:51 176.20 176.20 176.20 176.20 0.0K
11:52 176.20 176.20 176.20 176.20 0.0K
11:53 176.40 176.40 176.40 176.40 0.1K
11:54 176.40 176.50 176.40 176.50 0.5K
11:55 176.40 176.50 176.40 176.50 0.8K
11:57 176.40 176.40 176.40 176.40 0.0K
11:58 176.40 176.40 176.40 176.40 0.0K
11:59 176.40 176.50 176.30 176.30 19.4K
12:02 176.40 176.40 176.40 176.40 1.2K
12:04 176.40 176.40 176.40 176.40 6.0K
12:05 176.30 176.36 176.30 176.36 2.6K
12:06 176.40 176.40 176.30 176.30 0.2K
12:10 176.20 176.20 176.20 176.20 4.7K
12:14 176.00 176.00 176.00 176.00 2.3K
12:16 176.08 176.10 175.90 176.10 4.1K
12:18 176.00 176.00 176.00 176.00 0.1K
12:19 176.00 176.00 175.80 175.80 4.5K
12:20 175.80 175.80 175.68 175.68 7.8K
12:22 175.68 175.68 175.68 175.68 8.0K
12:26 175.60 175.80 175.60 175.80 6.4K
12:27 175.80 175.80 175.80 175.80 0.9K
12:29 175.80 175.80 175.80 175.80 0.1K
12:30 175.90 175.90 175.90 175.90 9.3K
12:31 175.90 175.90 175.90 175.90 0.2K
12:32 175.90 175.90 175.90 175.90 0.0K
12:33 176.00 176.02 176.00 176.02 0.4K
12:35 176.10 176.10 176.10 176.10 0.0K
12:36 176.10 176.10 176.10 176.10 0.0K
12:39 176.10 176.10 176.10 176.10 0.8K
12:40 176.20 176.20 176.20 176.20 2.3K
12:41 176.25 176.25 176.10 176.10 12.3K
12:42 176.12 176.12 176.12 176.12 0.1K
12:45 176.00 176.00 176.00 176.00 0.0K
12:47 176.10 176.10 176.10 176.10 0.7K
12:50 176.20 176.20 176.00 176.00 2.8K
12:55 176.12 176.12 176.12 176.12 2.0K
12:56 176.08 176.08 176.08 176.08 2.7K
13:04 176.13 176.13 176.13 176.13 13.0K
13:07 176.10 176.36 176.10 176.36 34.6K
13:09 176.30 176.30 176.10 176.10 16.2K
13:12 176.12 176.12 176.12 176.12 1.1K
13:17 176.00 176.00 176.00 176.00 0.0K
13:19 176.12 176.12 176.12 176.12 0.5K
13:20 176.20 176.20 176.20 176.20 0.0K
13:21 176.00 176.00 175.90 175.90 10.2K
13:22 176.00 176.00 176.00 176.00 1.6K
13:25 176.00 176.00 176.00 176.00 0.0K
13:26 176.10 176.10 176.10 176.10 0.2K
13:30 176.10 176.10 176.10 176.10 2.0K
13:31 176.10 176.10 176.10 176.10 0.1K
13:32 176.16 176.20 176.16 176.20 0.6K
13:33 176.30 176.30 176.30 176.30 5.0K
13:34 176.20 176.30 176.20 176.20 0.1K
13:35 176.30 176.30 176.30 176.30 0.0K
13:36 176.30 176.30 176.30 176.30 6.5K
13:39 176.30 176.30 176.30 176.30 0.6K
13:41 176.10 176.10 176.00 176.00 12.1K
13:42 176.00 176.00 175.90 175.90 1.2K
13:44 175.90 175.90 175.80 175.80 0.5K
13:49 175.80 175.80 175.80 175.80 7.4K
13:50 176.00 176.00 175.90 175.90 6.9K
13:51 175.82 175.82 175.82 175.82 2.8K
13:52 175.70 175.70 175.70 175.70 3.4K
13:53 175.70 175.70 175.70 175.70 5.8K
13:54 175.65 175.65 175.65 175.65 2.3K
13:55 175.50 175.50 175.50 175.50 0.0K
13:56 175.80 175.80 175.80 175.80 0.0K
13:57 175.90 175.90 175.90 175.90 0.0K
14:04 175.80 175.90 175.80 175.80 23.7K
14:05 175.60 175.80 175.60 175.80 4.3K
14:09 175.90 175.90 175.90 175.90 0.0K
14:10 175.80 175.80 175.80 175.80 3.4K
14:11 175.82 175.82 175.82 175.82 0.8K
14:12 175.90 175.90 175.90 175.90 0.0K
14:18 175.80 175.80 175.80 175.80 0.0K
14:20 175.80 175.80 175.80 175.80 0.9K
14:25 175.90 175.90 175.90 175.90 0.0K
14:30 175.80 175.80 175.80 175.80 0.8K
14:31 175.60 175.60 175.60 175.60 4.3K
14:32 175.30 175.40 175.30 175.40 19.9K
14:35 175.50 175.50 175.50 175.50 2.8K
14:36 175.60 175.60 175.60 175.60 3.4K
14:38 175.70 175.80 175.60 175.60 13.3K
14:39 175.70 175.70 175.70 175.70 0.0K
14:41 175.70 175.70 175.60 175.60 1.8K
14:42 175.60 175.70 175.60 175.70 0.0K
14:43 175.60 175.60 175.40 175.40 1.7K
14:45 175.40 175.40 175.30 175.30 6.9K
14:47 175.53 175.53 175.53 175.53 28.5K
14:48 175.30 175.30 175.30 175.30 0.4K
14:49 175.10 175.10 175.10 175.10 2.3K
14:53 175.20 175.20 175.20 175.20 0.4K
14:57 175.20 175.20 175.20 175.20 1.7K
14:58 175.10 175.10 175.10 175.10 2.6K
14:59 175.00 175.00 175.00 175.00 0.0K
15:00 175.20 175.20 175.20 175.20 36.7K
15:02 175.10 175.10 175.10 175.10 0.6K
15:03 175.20 175.20 175.20 175.20 2.1K
15:08 175.00 175.00 174.70 174.70 5.9K
15:09 174.68 174.68 174.68 174.68 0.0K
15:10 174.80 174.80 174.70 174.80 10.8K
15:12 174.90 174.90 174.90 174.90 0.0K
15:13 174.60 174.78 174.60 174.78 0.6K
15:14 174.70 174.70 174.70 174.70 1.0K
15:17 174.70 174.70 174.70 174.70 0.0K
15:19 174.80 174.80 174.70 174.70 1.5K
15:20 174.90 174.90 174.90 174.90 4.0K
15:21 174.90 174.90 174.90 174.90 0.5K
15:22 174.92 174.92 174.88 174.88 0.1K
15:24 174.70 174.80 174.70 174.80 2.2K
15:25 174.70 174.70 174.70 174.70 0.2K
15:26 174.80 174.80 174.80 174.80 4.3K
15:27 174.90 175.10 174.80 175.10 11.3K
15:28 175.10 175.10 175.10 175.10 0.3K
15:31 175.20 175.20 174.80 174.80 7.9K
15:35 174.82 174.82 174.78 174.78 4.2K
15:37 175.00 175.00 175.00 175.00 6.0K
15:40 174.92 174.92 174.92 174.92 0.6K
15:41 175.00 175.00 175.00 175.00 1.3K
15:42 175.00 175.00 175.00 175.00 1.7K
15:44 174.90 174.90 174.80 174.80 0.5K
15:45 174.88 174.88 174.88 174.88 3.0K
15:46 174.91 174.91 174.91 174.91 2.0K
15:47 174.80 174.90 174.80 174.90 7.8K
15:48 174.80 175.00 174.80 175.00 4.9K
15:49 174.90 175.20 174.90 175.20 4.8K
15:50 175.10 175.10 175.08 175.08 5.2K
15:52 175.20 175.20 175.20 175.20 0.0K
15:54 175.20 175.20 175.20 175.20 2.5K
15:55 175.26 175.26 175.20 175.20 1.1K
15:59 175.10 175.10 175.00 175.00 8.8K
16:01 175.20 175.20 175.10 175.10 4.0K
16:02 175.30 175.30 175.30 175.30 1.2K
16:04 175.40 175.50 175.40 175.50 2.5K
16:05 175.30 175.30 175.30 175.30 0.0K
16:08 175.35 175.42 175.35 175.42 10.7K
16:09 175.43 175.43 175.43 175.43 5.8K
16:10 175.39 175.50 175.39 175.44 5.2K
16:11 175.52 175.52 175.52 175.52 0.8K
16:12 175.50 175.70 175.50 175.70 2.3K
16:15 175.40 175.70 175.40 175.60 16.0K
16:16 175.70 175.80 175.70 175.80 6.2K
16:17 175.80 175.80 175.80 175.80 0.5K
16:18 175.90 175.90 175.70 175.80 8.2K
16:19 175.88 175.88 175.88 175.88 2.0K
16:20 176.00 176.10 175.99 176.10 10.8K
16:22 176.06 176.06 176.06 176.06 8.0K
16:24 176.20 176.20 176.20 176.20 0.0K
16:25 176.00 176.20 176.00 176.20 4.9K
16:27 176.10 176.10 176.10 176.10 6.2K
16:28 176.00 176.20 176.00 176.20 0.2K
16:29 176.09 176.20 176.09 176.20 8.5K
16:35 175.90 175.90 175.90 175.90 573.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available