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
08:00 175.50 175.50 174.60 174.60 39.7K
08:01 174.90 175.00 174.90 175.00 22.1K
08:02 175.10 175.10 174.98 174.98 6.7K
08:05 175.10 175.10 174.98 174.98 2.6K
08:07 174.95 174.95 174.95 174.95 0.6K
08:09 174.92 174.92 174.92 174.92 0.2K
08:10 174.70 174.70 174.60 174.60 10.5K
08:11 174.72 174.80 174.72 174.80 1.8K
08:12 174.74 174.80 174.74 174.80 7.2K
08:16 175.00 175.00 174.70 174.70 14.0K
08:17 174.70 174.76 174.70 174.76 1.0K
08:19 174.80 174.80 174.80 174.80 0.0K
08:21 174.70 174.70 174.60 174.60 0.0K
08:22 174.70 174.80 174.70 174.80 0.1K
08:23 174.80 174.80 174.60 174.60 6.8K
08:24 174.70 174.90 174.70 174.90 5.0K
08:25 174.72 174.72 174.72 174.72 1.9K
08:27 174.80 174.90 174.80 174.90 0.2K
08:29 174.82 174.82 174.82 174.82 0.3K
08:30 174.80 174.80 174.80 174.80 0.0K
08:32 174.90 174.90 174.90 174.90 0.0K
08:35 174.98 174.98 174.98 174.98 0.6K
08:36 174.94 174.94 174.94 174.94 1.8K
08:39 174.95 174.95 174.95 174.95 0.2K
08:40 175.00 175.10 175.00 175.10 1.9K
08:41 175.00 175.40 175.00 175.40 2.4K
08:45 175.20 175.20 174.90 174.90 54.8K
08:46 175.00 175.00 175.00 175.00 0.0K
08:49 174.89 174.89 174.89 174.89 0.7K
08:55 175.00 175.00 175.00 175.00 0.1K
08:56 175.00 175.00 175.00 175.00 0.1K
08:57 175.00 175.00 175.00 175.00 0.0K
08:59 174.80 174.80 174.80 174.80 0.4K
09:00 175.00 175.40 175.00 175.08 87.0K
09:01 175.20 175.32 175.10 175.10 25.2K
09:02 175.10 175.10 175.10 175.10 3.3K
09:04 175.00 175.00 175.00 175.00 0.5K
09:08 174.90 175.00 174.90 175.00 0.3K
09:09 175.00 175.00 174.88 175.00 6.3K
09:15 174.80 174.80 174.80 174.80 0.0K
09:17 174.80 174.80 174.80 174.80 0.0K
09:18 175.00 175.00 175.00 175.00 0.6K
09:19 175.00 175.00 174.95 174.95 65.5K
09:20 175.00 175.00 174.90 174.90 34.8K
09:21 175.09 175.15 175.09 175.15 11.3K
09:22 175.20 175.30 175.10 175.30 3.6K
09:23 175.40 175.40 175.40 175.40 6.7K
09:25 175.50 175.50 175.50 175.50 1.9K
09:28 175.60 175.60 175.60 175.60 2.2K
09:29 175.70 175.70 175.50 175.50 10.7K
09:39 175.60 175.60 175.60 175.60 0.0K
09:40 175.52 175.52 175.52 175.52 0.5K
09:41 175.48 175.51 175.48 175.51 1.9K
09:48 175.52 175.52 175.52 175.52 1.1K
09:54 175.40 175.50 175.40 175.50 10.6K
09:55 175.50 175.50 175.35 175.35 38.2K
09:56 175.40 175.50 175.40 175.50 0.7K
09:57 175.50 175.50 175.50 175.50 0.0K
09:59 175.30 175.30 175.25 175.30 6.1K
10:02 175.38 175.38 175.38 175.38 3.0K
10:04 175.50 175.60 175.30 175.40 11.3K
10:09 175.50 175.50 175.40 175.40 4.4K
10:10 175.50 175.50 175.50 175.50 1.0K
10:12 175.44 175.46 175.44 175.46 34.4K
10:13 175.46 175.50 175.46 175.50 12.0K
10:14 175.70 176.00 175.65 175.80 94.0K
10:15 176.10 176.10 176.00 176.00 0.8K
10:17 176.02 176.02 176.02 176.02 1.0K
10:18 175.90 176.00 175.90 176.00 0.8K
10:19 176.02 176.10 176.02 176.10 4.1K
10:21 176.30 176.30 176.10 176.10 3.7K
10:22 176.10 176.10 176.00 176.00 0.2K
10:23 175.90 175.90 175.90 175.90 1.5K
10:24 175.82 175.82 175.82 175.82 0.2K
10:25 175.90 175.90 175.90 175.90 0.7K
10:28 175.88 175.88 175.88 175.88 0.5K
10:29 175.92 175.92 175.92 175.92 2.1K
10:34 175.65 175.65 175.65 175.65 9.4K
10:36 175.72 175.72 175.72 175.72 0.0K
10:44 175.72 175.72 175.72 175.72 2.3K
10:45 175.60 175.60 175.60 175.60 0.1K
10:46 175.72 175.72 175.72 175.72 0.3K
10:50 175.80 175.80 175.80 175.80 0.0K
10:51 175.60 175.72 175.60 175.72 1.7K
10:52 175.72 175.72 175.72 175.72 1.4K
10:55 175.68 175.68 175.68 175.68 3.6K
10:57 175.90 175.90 175.90 175.90 3.5K
10:59 176.00 176.00 176.00 176.00 5.5K
11:00 175.98 175.98 175.98 175.98 2.6K
11:01 175.80 175.80 175.70 175.70 11.5K
11:04 175.90 175.90 175.90 175.90 0.0K
11:18 175.80 175.80 175.80 175.80 0.0K
11:19 175.82 175.82 175.82 175.82 10.1K
11:20 175.90 175.90 175.80 175.80 0.2K
11:21 175.90 175.90 175.90 175.90 0.0K
11:23 175.78 175.78 175.78 175.78 0.6K
11:25 175.82 175.82 175.82 175.82 0.6K
11:26 175.89 175.89 175.50 175.50 55.7K
11:36 175.49 175.50 175.49 175.50 0.1K
11:38 175.50 175.50 175.50 175.50 0.0K
11:39 175.50 175.50 175.50 175.50 2.4K
11:41 175.50 175.60 175.50 175.60 24.7K
11:46 175.70 175.70 175.70 175.70 1.0K
11:47 175.70 175.70 175.70 175.70 0.0K
11:48 175.70 175.70 175.70 175.70 1.6K
11:49 175.80 175.80 175.80 175.80 0.4K
11:50 175.60 175.60 175.40 175.45 14.3K
11:51 175.50 175.50 175.50 175.50 0.8K
11:52 175.46 175.46 175.46 175.46 5.0K
11:53 175.50 175.50 175.50 175.50 1.3K
11:54 175.58 175.58 175.58 175.58 1.6K
11:58 175.58 175.58 175.58 175.58 1.0K
12:01 175.70 175.70 175.58 175.58 0.9K
12:04 175.60 175.60 175.60 175.60 0.0K
12:06 175.52 175.52 175.52 175.52 0.5K
12:07 175.52 175.52 175.52 175.52 0.5K
12:08 175.60 175.60 175.60 175.60 0.0K
12:09 175.59 175.59 175.59 175.59 0.0K
12:11 175.48 175.48 175.20 175.20 14.1K
12:12 175.20 175.20 175.10 175.10 6.4K
12:14 175.16 175.16 175.16 175.16 0.1K
12:15 175.10 175.16 175.10 175.16 1.8K
12:17 175.20 175.20 175.20 175.20 0.0K
12:18 175.20 175.20 175.20 175.20 0.0K
12:19 175.20 175.20 175.08 175.20 8.8K
12:20 175.20 175.20 174.90 175.00 19.1K
12:21 175.00 175.00 175.00 175.00 0.0K
12:22 175.00 175.00 175.00 175.00 0.0K
12:23 174.95 174.95 174.95 174.95 2.0K
12:24 175.00 175.00 175.00 175.00 0.0K
12:25 175.00 175.00 175.00 175.00 0.0K
12:26 175.00 175.00 174.90 174.90 6.2K
12:27 174.90 175.00 174.90 175.00 1.6K
12:28 174.90 174.90 174.90 174.90 5.3K
12:29 174.80 174.80 174.80 174.80 2.2K
12:32 174.86 174.86 174.86 174.86 2.0K
12:33 174.90 174.90 174.86 174.90 3.3K
12:34 175.00 175.00 175.00 175.00 0.0K
12:39 175.00 175.00 174.90 174.90 0.2K
12:41 174.70 174.70 174.70 174.70 6.0K
12:46 174.80 174.80 174.80 174.80 0.0K
12:47 174.72 174.72 174.72 174.72 3.7K
12:50 174.80 174.80 174.80 174.80 0.0K
12:57 174.60 174.66 174.60 174.66 5.3K
13:01 174.60 174.60 174.50 174.60 19.7K
13:02 174.60 174.60 174.60 174.60 0.2K
13:08 174.77 174.77 174.60 174.60 36.3K
13:09 174.70 174.81 174.70 174.80 31.1K
13:10 174.90 174.90 174.80 174.80 15.6K
13:15 175.00 175.00 175.00 175.00 0.0K
13:16 175.00 175.10 175.00 175.00 110.5K
13:17 175.00 175.00 174.97 174.97 47.1K
13:18 175.00 175.00 174.90 174.90 4.6K
13:20 175.00 175.00 175.00 175.00 28.5K
13:21 175.00 175.00 174.95 174.95 55.7K
13:22 175.00 175.00 174.90 175.00 5.9K
13:23 175.00 175.00 175.00 175.00 5.1K
13:24 175.00 175.00 175.00 175.00 12.9K
13:25 175.00 175.00 175.00 175.00 5.8K
13:26 175.00 175.00 175.00 175.00 24.8K
13:27 175.00 175.00 175.00 175.00 4.9K
13:28 175.00 175.00 175.00 175.00 5.3K
13:29 175.00 175.00 175.00 175.00 12.2K
13:30 175.10 175.10 175.10 175.10 0.0K
13:31 175.10 175.20 175.10 175.20 2.6K
13:32 175.10 175.20 175.10 175.10 3.5K
13:35 174.80 174.90 174.80 174.83 17.9K
13:43 174.70 174.70 174.70 174.70 13.6K
13:46 174.80 174.80 174.80 174.80 0.2K
13:47 175.00 175.00 175.00 175.00 0.0K
13:49 175.10 175.50 175.10 175.40 8.8K
13:51 175.40 175.40 175.40 175.40 0.1K
13:52 175.60 175.60 175.60 175.60 0.0K
13:54 175.45 175.45 175.45 175.45 8.0K
13:57 175.40 175.40 175.40 175.40 3.6K
13:59 175.40 175.40 175.39 175.39 0.4K
14:02 175.30 175.30 175.30 175.30 5.9K
14:03 175.30 175.30 175.30 175.30 2.0K
14:05 175.20 175.30 175.20 175.30 7.1K
14:07 175.18 175.18 175.18 175.18 2.5K
14:08 175.40 175.40 175.40 175.40 0.7K
14:10 175.30 175.30 175.30 175.30 0.7K
14:11 175.40 175.40 175.40 175.40 0.0K
14:12 175.20 175.20 175.20 175.20 0.1K
14:13 175.20 175.20 175.20 175.20 2.4K
14:14 175.10 175.10 175.00 175.00 1.2K
14:15 174.80 174.80 174.80 174.80 2.1K
14:17 174.90 174.90 174.80 174.80 8.5K
14:19 175.00 175.00 175.00 175.00 0.1K
14:20 174.90 174.90 174.80 174.80 1.5K
14:21 174.60 174.60 174.60 174.60 5.9K
14:23 174.60 174.60 174.50 174.50 0.9K
14:25 174.70 174.70 174.70 174.70 0.0K
14:26 174.68 174.68 174.68 174.68 2.9K
14:27 174.50 174.80 174.50 174.79 0.4K
14:28 174.74 174.74 174.74 174.74 2.9K
14:30 174.50 174.70 174.50 174.70 2.0K
14:31 174.47 174.70 174.40 174.40 8.5K
14:32 174.42 174.50 174.42 174.50 3.2K
14:35 174.30 174.60 174.30 174.60 3.4K
14:36 174.70 174.70 174.70 174.70 0.4K
14:37 174.80 174.80 174.80 174.80 2.2K
14:38 174.90 174.90 174.90 174.90 0.0K
14:39 174.80 174.80 174.50 174.60 11.8K
14:40 174.40 174.40 174.40 174.40 0.0K
14:41 174.70 174.90 174.70 174.90 0.6K
14:42 175.00 175.00 174.90 174.90 8.1K
14:43 174.80 174.80 174.80 174.80 0.0K
14:46 174.60 174.70 174.60 174.70 6.3K
14:49 174.68 174.90 174.68 174.90 2.9K
14:50 175.00 175.00 175.00 175.00 1.3K
14:51 175.00 175.00 175.00 175.00 1.0K
14:52 175.10 175.10 175.10 175.10 4.0K
14:54 174.80 174.90 174.80 174.90 2.6K
14:56 174.70 174.70 174.70 174.70 0.0K
14:57 174.90 174.90 174.58 174.58 15.1K
15:00 174.80 174.90 174.69 174.89 5.3K
15:01 174.90 174.90 174.90 174.90 0.0K
15:02 174.90 174.90 174.75 174.75 1.1K
15:03 174.70 174.70 174.70 174.70 1.1K
15:05 175.00 175.20 175.00 175.20 17.2K
15:07 175.20 175.20 175.19 175.19 0.0K
15:08 175.10 175.10 175.08 175.08 4.2K
15:09 175.10 175.10 175.10 175.10 1.0K
15:10 175.10 175.10 175.10 175.10 5.9K
15:11 175.10 175.10 175.10 175.10 1.1K
15:12 175.11 175.20 175.11 175.20 0.6K
15:13 175.20 175.20 175.20 175.20 3.2K
15:16 175.60 175.60 175.60 175.60 3.7K
15:17 175.62 175.62 175.62 175.62 0.9K
15:18 175.60 175.70 175.60 175.70 5.4K
15:19 175.50 175.50 175.50 175.50 5.7K
15:20 175.48 175.60 175.48 175.60 3.5K
15:21 175.60 175.60 175.60 175.60 0.0K
15:22 175.69 175.69 175.60 175.60 4.5K
15:23 175.70 175.70 175.70 175.70 2.0K
15:26 176.00 176.00 176.00 176.00 0.0K
15:27 175.85 175.85 175.85 175.85 1.7K
15:29 176.10 176.10 176.10 176.10 0.0K
15:30 175.70 175.70 175.70 175.70 0.0K
15:34 176.10 176.10 176.10 176.10 0.0K
15:35 175.80 175.80 175.80 175.80 3.8K
15:36 176.00 176.00 175.90 175.90 4.9K
15:37 176.00 176.20 176.00 176.18 12.7K
15:39 176.30 176.30 176.30 176.30 1.0K
15:40 176.10 176.30 176.10 176.30 4.3K
15:41 176.20 176.20 176.20 176.20 0.1K
15:42 176.40 176.40 176.30 176.30 15.8K
15:43 176.20 176.20 176.20 176.20 2.7K
15:46 176.50 176.52 176.40 176.40 8.5K
15:47 176.52 176.52 176.52 176.52 2.9K
15:48 176.45 176.45 176.40 176.40 32.3K
15:49 176.40 176.40 176.40 176.40 2.2K
15:50 176.30 176.40 176.30 176.32 7.4K
15:51 176.38 176.38 176.38 176.38 0.4K
15:53 176.38 176.38 176.38 176.38 0.6K
15:55 176.32 176.32 176.32 176.32 4.0K
15:56 176.10 176.10 176.10 176.10 5.3K
15:58 176.10 176.30 176.10 176.30 0.0K
15:59 176.10 176.10 176.10 176.10 0.0K
16:00 176.30 176.30 176.30 176.30 0.0K
16:01 176.30 176.30 176.30 176.30 5.0K
16:04 176.30 176.30 176.30 176.30 1.4K
16:05 176.32 176.32 176.20 176.31 2.9K
16:06 176.20 176.20 176.20 176.20 2.9K
16:08 176.30 176.30 176.30 176.30 1.3K
16:11 176.00 176.09 175.92 176.00 25.0K
16:12 176.10 176.10 176.10 176.10 0.4K
16:16 176.20 176.20 176.00 176.00 11.6K
16:18 176.10 176.10 176.10 176.10 0.3K
16:19 176.00 176.00 176.00 176.00 1.5K
16:20 176.00 176.00 176.00 176.00 0.3K
16:22 176.10 176.10 176.01 176.01 2.0K
16:23 176.10 176.10 176.10 176.10 11.6K
16:24 176.10 176.10 176.10 176.10 3.7K
16:25 176.08 176.20 176.00 176.20 1.1K
16:27 176.00 176.10 176.00 176.10 0.9K
16:28 176.20 176.20 176.20 176.20 0.0K
16:29 176.12 176.30 176.12 176.30 32.4K
16:35 176.50 176.50 176.50 176.50 5,854.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available