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
08:00 177.10 177.10 176.49 176.49 37.8K
08:01 176.20 176.20 176.20 176.20 2.0K
08:02 176.16 176.16 176.16 176.16 10.0K
08:04 176.00 176.00 175.60 175.60 15.2K
08:05 175.90 176.03 175.90 176.02 2.3K
08:06 175.86 175.86 175.86 175.86 2.6K
08:09 175.40 175.60 175.20 175.60 3.5K
08:10 175.60 175.60 175.60 175.60 0.0K
08:12 175.60 175.60 175.10 175.14 9.5K
08:16 175.40 175.40 175.40 175.40 0.0K
08:18 175.11 175.11 175.11 175.11 5.5K
08:19 175.00 175.00 175.00 175.00 2.0K
08:20 174.92 174.92 174.92 174.92 2.9K
08:21 174.97 174.97 174.80 174.80 12.4K
08:22 174.80 174.80 174.73 174.73 1.0K
08:23 175.00 175.00 175.00 175.00 0.1K
08:24 175.00 175.00 175.00 175.00 0.0K
08:26 174.88 174.91 174.88 174.88 8.9K
08:27 175.00 175.00 175.00 175.00 0.0K
08:28 175.00 175.00 175.00 175.00 0.0K
08:29 175.00 175.00 175.00 175.00 0.0K
08:30 175.00 175.00 175.00 175.00 0.0K
08:31 174.88 174.88 174.88 174.88 0.5K
08:33 174.70 174.90 174.70 174.90 0.6K
08:35 174.80 174.80 174.70 174.70 2.5K
08:36 174.70 174.70 174.70 174.70 2.6K
08:37 174.60 174.60 174.60 174.60 0.0K
08:38 174.74 174.80 174.72 174.80 6.1K
08:39 174.80 174.80 174.80 174.80 0.2K
08:41 174.74 174.80 174.70 174.70 35.2K
08:42 174.82 174.82 174.82 174.82 1.2K
08:43 174.84 174.84 174.84 174.84 3.4K
08:44 174.80 174.80 174.80 174.80 2.1K
08:46 174.90 174.90 174.90 174.90 0.0K
08:48 174.90 174.90 174.80 174.80 15.9K
08:50 174.70 174.70 174.70 174.70 2.3K
08:52 174.40 174.40 174.28 174.28 3.3K
08:54 174.40 174.50 174.40 174.40 0.0K
08:55 174.30 174.30 174.30 174.30 0.0K
08:56 174.30 174.30 174.30 174.30 0.0K
08:57 174.42 174.42 174.42 174.42 0.9K
08:58 174.20 174.20 174.20 174.20 1.5K
09:00 174.20 174.40 174.20 174.40 1.8K
09:01 174.10 174.10 174.10 174.10 0.2K
09:02 174.00 174.00 174.00 174.00 0.0K
09:03 174.09 174.10 174.00 174.00 0.8K
09:04 174.10 174.10 174.00 174.00 0.0K
09:05 174.00 174.00 173.90 173.98 1.2K
09:06 173.98 174.10 173.98 173.98 1.9K
09:07 174.10 174.40 174.10 174.40 1.8K
09:08 174.10 174.10 174.10 174.10 6.9K
09:09 174.50 174.50 174.50 174.50 0.0K
09:10 174.28 174.28 174.28 174.28 2.9K
09:12 174.28 174.28 174.28 174.28 0.6K
09:13 174.40 174.40 174.40 174.40 0.0K
09:15 174.37 174.37 174.37 174.37 0.0K
09:17 174.10 174.30 174.10 174.30 3.2K
09:18 174.40 174.40 174.40 174.40 0.1K
09:20 174.30 174.30 174.20 174.22 3.2K
09:21 174.40 174.40 174.40 174.40 1.9K
09:22 174.30 174.40 174.30 174.40 2.6K
09:26 174.50 174.50 174.50 174.50 0.0K
09:28 174.50 174.50 174.50 174.50 0.0K
09:30 174.60 174.60 174.30 174.30 3.3K
09:31 174.29 174.29 174.29 174.29 0.1K
09:33 174.40 174.40 174.40 174.40 0.0K
09:35 174.20 174.20 174.20 174.20 0.1K
09:39 174.30 174.30 174.30 174.30 0.0K
09:42 174.00 174.00 173.90 173.90 6.1K
09:45 173.94 173.96 173.94 173.96 5.8K
09:46 174.00 174.20 174.00 174.20 3.1K
09:49 174.14 174.30 174.14 174.30 1.4K
09:50 173.90 173.90 173.90 173.90 2.1K
09:54 174.20 174.20 174.20 174.20 0.0K
09:57 174.30 174.30 174.30 174.30 0.2K
09:58 174.20 174.20 174.20 174.20 0.2K
09:59 174.20 174.20 174.10 174.10 3.6K
10:03 174.00 174.00 173.90 173.90 2.5K
10:04 174.00 174.20 174.00 174.20 1.3K
10:06 174.00 174.00 174.00 174.00 5.2K
10:07 173.99 173.99 173.99 173.99 2.3K
10:08 173.96 173.96 173.96 173.96 1.7K
10:09 174.00 174.03 174.00 174.03 5.1K
10:13 174.10 174.10 174.10 174.10 0.0K
10:15 174.02 174.02 174.02 174.02 0.1K
10:17 174.00 174.00 174.00 174.00 0.3K
10:20 173.90 173.90 173.90 173.90 0.0K
10:28 173.70 173.70 173.70 173.70 12.6K
10:29 173.79 173.79 173.79 173.79 0.0K
10:32 173.80 173.80 173.80 173.80 0.0K
10:33 173.79 173.79 173.79 173.79 0.0K
10:36 173.50 173.50 173.50 173.50 0.0K
10:37 173.64 173.64 173.64 173.64 5.8K
10:38 173.68 173.68 173.68 173.68 0.1K
10:39 173.80 173.80 173.80 173.80 1.1K
10:40 173.53 173.53 173.53 173.53 0.9K
10:42 173.54 173.54 173.54 173.54 0.6K
10:43 173.40 173.40 173.40 173.40 0.0K
10:44 173.53 173.53 173.53 173.53 0.6K
10:45 173.53 173.53 173.53 173.53 0.5K
10:49 173.30 173.30 173.30 173.30 3.8K
10:50 173.30 173.46 173.30 173.46 0.9K
10:51 173.40 173.46 173.35 173.38 0.5K
10:52 173.50 173.50 173.38 173.39 6.3K
10:53 173.30 173.40 173.30 173.40 21.6K
10:54 173.36 173.36 173.36 173.36 4.0K
10:56 173.40 173.40 173.40 173.40 0.0K
10:57 173.30 173.30 173.30 173.30 1.8K
10:58 173.20 173.30 173.15 173.30 21.3K
10:59 173.30 173.30 173.30 173.30 0.0K
11:00 173.10 173.10 172.78 172.78 8.7K
11:01 173.10 173.10 173.10 173.10 8.3K
11:02 173.00 173.00 173.00 173.00 10.1K
11:07 173.10 173.10 173.10 173.10 0.0K
11:08 173.00 173.08 173.00 173.08 5.3K
11:11 173.40 173.40 173.38 173.38 0.1K
11:12 173.38 173.38 173.38 173.38 0.1K
11:15 173.40 173.40 173.40 173.40 0.0K
11:17 173.26 173.26 173.26 173.26 1.7K
11:18 173.40 173.40 173.40 173.40 0.0K
11:19 173.28 173.28 173.28 173.28 2.0K
11:20 173.29 173.29 173.00 173.09 11.5K
11:23 173.12 173.12 173.12 173.12 0.0K
11:27 173.30 173.30 173.30 173.30 8.6K
11:31 173.28 173.28 173.28 173.28 1.7K
11:34 173.40 173.40 173.40 173.40 0.0K
11:36 173.20 173.20 173.20 173.20 8.1K
11:37 173.20 173.20 173.20 173.20 0.1K
11:44 173.30 173.30 173.30 173.30 1.4K
11:46 173.61 173.61 173.61 173.61 2.7K
11:49 173.60 173.60 173.60 173.60 0.0K
11:50 173.50 173.50 173.49 173.49 0.9K
11:51 173.50 173.60 173.50 173.60 1.9K
11:52 173.70 173.70 173.70 173.70 0.0K
11:53 173.60 173.70 173.50 173.50 31.7K
11:57 173.64 173.64 173.62 173.62 2.5K
12:02 173.70 173.90 173.70 173.90 3.6K
12:03 173.78 173.78 173.78 173.78 2.9K
12:07 173.80 173.80 173.50 173.50 13.8K
12:08 173.67 173.67 173.67 173.67 1.4K
12:11 173.60 173.60 173.60 173.60 0.3K
12:13 173.65 173.65 173.65 173.65 0.5K
12:16 173.60 173.60 173.60 173.60 0.4K
12:19 173.64 173.64 173.64 173.64 5.6K
12:21 173.80 173.80 173.80 173.80 0.0K
12:25 173.90 173.90 173.80 173.80 0.4K
12:29 173.90 173.90 173.90 173.90 0.0K
12:30 173.70 173.70 173.70 173.70 2.6K
12:36 173.80 173.80 173.80 173.80 0.0K
12:38 173.68 173.68 173.60 173.60 3.2K
12:41 173.62 173.62 173.62 173.62 0.4K
12:42 173.62 173.62 173.62 173.62 1.7K
12:44 173.50 173.50 173.50 173.50 0.0K
12:45 173.70 173.70 173.70 173.70 2.6K
12:46 173.82 173.82 173.82 173.82 1.0K
12:48 173.70 173.70 173.70 173.70 0.0K
12:49 173.90 173.90 173.90 173.90 0.0K
12:53 173.80 173.80 173.80 173.80 0.2K
12:54 173.92 174.00 173.92 174.00 0.6K
12:55 173.90 173.90 173.80 173.80 5.1K
12:58 173.70 173.70 173.60 173.60 7.6K
13:02 173.58 173.58 173.58 173.58 1.4K
13:07 173.80 173.80 173.80 173.80 0.0K
13:08 173.60 173.60 173.60 173.60 0.6K
13:13 173.70 173.70 173.70 173.70 0.2K
13:14 173.74 173.74 173.74 173.74 5.0K
13:20 173.82 173.82 173.82 173.82 5.8K
13:24 173.82 173.82 173.82 173.82 0.6K
13:25 173.90 173.90 173.90 173.90 0.0K
13:26 173.90 173.90 173.90 173.90 0.0K
13:27 173.70 173.70 173.70 173.70 3.7K
13:28 173.90 173.90 173.90 173.90 0.0K
13:30 174.00 174.00 174.00 174.00 2.6K
13:31 173.97 174.10 173.97 174.10 1.5K
13:32 174.20 174.28 174.20 174.28 0.5K
13:33 174.20 174.20 174.20 174.20 0.1K
13:41 174.20 174.20 174.00 174.00 9.9K
13:43 174.20 174.20 174.20 174.20 0.7K
13:44 174.19 174.19 174.19 174.19 0.8K
13:45 174.10 174.10 174.10 174.10 0.0K
13:46 174.40 174.40 174.40 174.40 0.8K
13:53 174.30 174.38 174.30 174.38 5.1K
13:58 174.50 174.50 174.40 174.40 0.2K
14:00 174.48 174.48 174.48 174.48 0.2K
14:01 174.20 174.20 174.10 174.10 6.1K
14:02 174.30 174.30 174.30 174.30 4.4K
14:03 174.21 174.21 174.21 174.21 0.0K
14:04 174.50 174.50 174.40 174.47 4.0K
14:05 174.60 174.60 174.60 174.60 0.3K
14:06 174.24 174.24 174.24 174.24 0.9K
14:08 174.40 174.40 174.40 174.40 2.3K
14:09 174.49 174.49 174.49 174.49 32.5K
14:15 174.30 174.30 174.10 174.10 5.0K
14:20 174.00 174.00 174.00 174.00 0.4K
14:29 174.20 174.20 174.20 174.20 0.0K
14:30 174.20 174.20 174.10 174.10 1.2K
14:31 174.00 174.00 174.00 174.00 2.3K
14:32 173.96 173.96 173.96 173.96 2.9K
14:35 173.90 174.00 173.90 174.00 4.0K
14:36 173.80 173.80 173.80 173.80 0.1K
14:40 173.90 173.90 173.90 173.90 5.5K
14:43 174.20 174.20 174.02 174.02 0.3K
14:44 173.90 173.90 173.80 173.80 2.4K
14:46 173.90 173.90 173.82 173.82 8.8K
14:47 173.92 173.92 173.92 173.92 2.9K
14:48 173.94 173.94 173.94 173.94 5.0K
14:49 174.00 174.20 174.00 174.20 1.6K
14:50 174.00 174.00 174.00 174.00 1.0K
14:51 174.20 174.20 174.20 174.20 1.6K
14:52 174.20 174.20 174.20 174.20 2.5K
14:53 174.10 174.10 174.10 174.10 10.0K
14:54 174.30 174.30 174.30 174.30 0.0K
14:55 174.30 174.30 174.30 174.30 0.4K
14:56 174.30 174.30 174.22 174.22 1.1K
14:57 174.10 174.10 174.10 174.10 1.0K
14:58 174.30 174.30 174.30 174.30 0.0K
14:59 174.22 174.22 174.22 174.22 0.6K
15:00 174.30 174.30 174.30 174.30 0.0K
15:01 174.30 174.30 174.30 174.30 0.7K
15:02 174.70 174.70 174.50 174.70 4.4K
15:03 174.40 174.40 174.40 174.40 0.1K
15:05 174.30 174.30 174.30 174.30 0.1K
15:06 174.30 174.30 174.30 174.30 0.0K
15:14 174.30 174.60 174.30 174.42 2.4K
15:15 174.60 174.60 174.50 174.50 3.0K
15:16 174.70 174.70 174.70 174.70 0.5K
15:17 174.70 174.70 174.70 174.70 0.6K
15:18 174.68 174.80 174.68 174.80 5.3K
15:19 174.70 174.70 174.70 174.70 0.1K
15:22 174.80 174.80 174.80 174.80 0.5K
15:23 174.72 174.72 174.60 174.70 14.8K
15:24 174.70 174.78 174.70 174.78 0.3K
15:25 174.70 174.70 174.70 174.70 0.1K
15:26 174.80 174.80 174.80 174.80 0.7K
15:27 174.70 174.76 174.70 174.76 2.1K
15:30 174.70 174.70 174.70 174.70 5.4K
15:31 174.80 174.80 174.80 174.80 0.0K
15:32 174.80 174.80 174.80 174.80 0.0K
15:33 174.60 174.60 174.60 174.60 0.1K
15:35 174.80 174.80 174.80 174.80 0.1K
15:36 174.70 174.70 174.60 174.60 12.6K
15:37 174.50 174.50 174.50 174.50 0.0K
15:44 174.50 174.50 174.50 174.50 3.6K
15:45 174.40 174.50 174.40 174.44 21.5K
15:46 174.40 174.40 174.40 174.40 0.1K
15:47 174.50 174.50 174.50 174.50 3.5K
15:48 174.40 174.40 174.40 174.40 0.1K
15:49 174.50 174.50 174.50 174.50 28.3K
15:50 174.40 174.40 174.40 174.40 0.0K
15:52 174.60 174.60 174.60 174.60 2.9K
15:54 174.30 174.30 174.30 174.30 1.2K
15:55 174.30 174.30 174.30 174.30 0.5K
16:00 174.30 174.30 174.30 174.30 0.5K
16:01 174.20 174.32 174.20 174.32 0.1K
16:10 174.20 174.30 174.20 174.30 5.8K
16:11 174.20 174.20 174.20 174.20 0.1K
16:12 174.20 174.30 174.20 174.30 10.9K
16:13 174.30 174.30 174.20 174.20 0.1K
16:14 174.25 174.25 174.25 174.25 1.1K
16:15 174.30 174.30 174.30 174.30 0.4K
16:16 174.26 174.26 174.26 174.26 2.5K
16:17 174.20 174.20 174.10 174.10 4.2K
16:18 174.20 174.20 174.20 174.20 1.7K
16:19 174.10 174.20 174.10 174.20 0.9K
16:20 174.30 174.30 174.30 174.30 0.4K
16:21 174.20 174.20 174.20 174.20 0.8K
16:22 174.10 174.10 174.10 174.10 14.2K
16:23 174.00 174.10 174.00 174.10 14.9K
16:24 174.00 174.20 174.00 174.20 6.1K
16:25 174.00 174.19 174.00 174.19 0.9K
16:26 174.20 174.20 174.00 174.10 7.5K
16:27 174.00 174.20 174.00 174.20 3.5K
16:28 174.06 174.06 174.00 174.00 0.7K
16:29 174.10 174.20 174.00 174.00 3.6K
16:35 173.50 173.50 173.50 173.50 791.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available