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
08:00 175.14 175.14 172.46 172.64 33.6K
08:02 173.00 173.00 173.00 173.00 0.0K
08:03 172.44 172.64 172.44 172.64 9.0K
08:04 172.68 172.68 172.68 172.68 6.7K
08:06 171.84 171.84 171.84 171.84 10.8K
08:07 172.00 172.00 172.00 172.00 4.4K
08:08 171.80 171.98 171.80 171.98 0.1K
08:09 172.07 172.07 172.07 172.07 0.0K
08:10 171.83 171.90 171.78 171.78 7.3K
08:11 171.72 171.78 171.72 171.78 0.8K
08:12 171.72 171.90 171.72 171.78 3.6K
08:13 171.78 171.90 171.72 171.72 3.8K
08:14 171.72 171.90 171.60 171.90 2.4K
08:15 171.74 171.90 171.60 171.60 0.9K
08:17 171.63 171.63 171.63 171.63 0.7K
08:19 171.50 171.80 171.50 171.80 2.7K
08:20 171.70 171.70 171.40 171.40 0.0K
08:21 171.54 171.54 171.54 171.54 13.1K
08:22 171.39 171.39 171.39 171.39 12.4K
08:23 171.40 171.40 170.99 170.99 22.2K
08:24 171.00 171.00 170.92 170.92 0.6K
08:25 171.00 171.00 171.00 171.00 0.0K
08:26 170.93 171.00 170.88 171.00 2.9K
08:27 170.80 170.80 170.80 170.80 0.0K
08:28 170.88 170.88 170.88 170.88 3.8K
08:29 171.00 171.00 171.00 171.00 0.0K
08:30 170.88 170.88 170.88 170.88 0.7K
08:31 171.00 171.00 171.00 171.00 0.0K
08:32 170.88 170.88 170.88 170.88 4.6K
08:33 170.80 170.80 170.80 170.80 0.1K
08:34 171.00 171.00 171.00 171.00 11.4K
08:35 171.10 171.10 171.10 171.10 2.4K
08:36 171.31 171.40 171.31 171.40 1.0K
08:37 171.22 171.28 171.22 171.28 2.3K
08:39 171.20 171.20 171.20 171.20 0.0K
08:40 171.50 171.50 171.32 171.32 3.7K
08:41 171.32 171.32 171.32 171.32 1.7K
08:42 171.50 171.50 171.42 171.42 5.8K
08:43 171.38 171.38 171.38 171.38 0.0K
08:46 171.46 171.60 171.46 171.60 0.9K
08:47 171.40 171.40 171.10 171.10 5.8K
08:48 170.80 170.90 170.77 170.84 5.5K
08:49 171.00 171.00 170.60 170.80 7.2K
08:52 170.50 170.50 170.50 170.50 1.7K
08:53 170.90 170.90 170.90 170.90 6.7K
08:56 171.10 171.60 170.98 171.08 38.0K
08:58 170.80 170.80 170.80 170.80 0.0K
08:59 170.80 170.92 170.80 170.92 0.8K
09:00 171.10 171.10 171.10 171.10 0.1K
09:01 171.20 171.20 171.00 171.00 4.1K
09:02 171.20 171.20 171.17 171.17 1.1K
09:03 171.10 171.10 171.10 171.10 2.7K
09:05 170.80 170.80 170.80 170.80 4.0K
09:08 170.90 170.90 170.90 170.90 0.1K
09:09 170.90 170.90 170.90 170.90 1.4K
09:10 171.00 171.20 171.00 171.02 8.9K
09:11 171.20 171.20 171.20 171.20 0.0K
09:12 171.19 171.19 171.19 171.19 0.0K
09:15 171.08 171.19 171.08 171.19 0.9K
09:16 171.20 171.20 171.20 171.20 0.1K
09:17 171.00 171.12 171.00 171.10 3.2K
09:18 171.10 171.10 171.10 171.10 0.1K
09:21 170.90 171.00 170.80 170.80 4.0K
09:22 170.90 170.90 170.82 170.82 0.6K
09:23 170.92 170.92 170.92 170.92 20.0K
09:24 170.70 170.90 170.70 170.90 3.3K
09:25 171.00 171.00 171.00 171.00 0.0K
09:26 170.90 170.90 170.60 170.60 4.0K
09:29 170.68 170.68 170.68 170.68 1.2K
09:30 170.50 170.50 170.50 170.50 0.2K
09:31 170.55 170.55 170.55 170.55 0.3K
09:32 170.58 170.58 170.58 170.58 2.1K
09:34 170.70 170.70 170.70 170.70 1.4K
09:37 170.70 170.72 170.70 170.72 4.0K
09:38 170.80 170.90 170.80 170.90 1.0K
09:39 171.05 171.05 170.50 170.50 8.3K
09:41 170.30 170.58 170.30 170.50 0.6K
09:43 170.40 170.40 170.40 170.40 0.0K
09:45 170.40 170.40 170.10 170.10 1.9K
09:46 170.00 170.20 170.00 170.20 2.3K
09:47 170.30 170.32 170.30 170.32 2.6K
09:50 170.34 170.40 170.34 170.40 6.6K
09:51 170.50 170.60 170.50 170.60 3.8K
09:53 170.70 170.70 170.70 170.70 0.4K
09:55 170.60 170.73 170.60 170.73 4.5K
09:56 170.60 170.60 170.58 170.58 3.9K
09:58 170.70 170.70 170.70 170.70 2.6K
09:59 170.90 170.90 170.90 170.90 2.7K
10:00 170.90 170.90 170.90 170.90 4.2K
10:01 171.00 171.00 171.00 171.00 1.0K
10:05 171.00 171.00 171.00 171.00 3.7K
10:07 170.80 170.80 170.80 170.80 0.3K
10:10 170.68 170.68 170.68 170.68 7.6K
10:12 170.69 170.80 170.69 170.80 12.9K
10:14 170.60 170.60 170.40 170.52 19.3K
10:15 170.61 170.61 170.40 170.60 6.6K
10:16 170.50 170.60 170.50 170.60 0.8K
10:19 170.58 170.58 170.58 170.58 0.7K
10:20 170.70 170.70 170.60 170.60 1.7K
10:22 170.79 170.79 170.79 170.79 0.0K
10:24 170.80 170.80 170.80 170.80 1.6K
10:30 171.00 171.00 171.00 171.00 0.0K
10:36 170.92 170.92 170.92 170.92 0.7K
10:41 170.90 170.92 170.90 170.92 11.4K
10:43 171.00 171.00 170.80 170.80 0.2K
10:44 170.92 170.92 170.92 170.92 4.0K
10:45 170.83 170.90 170.80 170.80 10.9K
10:47 170.80 170.80 170.68 170.68 0.5K
10:49 170.68 170.68 170.68 170.68 5.0K
10:51 170.50 170.50 170.50 170.50 0.1K
10:55 170.72 170.72 170.72 170.72 1.0K
10:56 170.80 170.80 170.80 170.80 0.0K
10:57 170.80 171.00 170.80 170.90 11.7K
10:59 170.92 170.92 170.92 170.92 2.5K
11:00 171.00 171.00 170.80 170.80 0.3K
11:01 170.82 170.82 170.82 170.82 0.6K
11:03 170.90 171.00 170.90 170.90 3.0K
11:04 171.05 171.05 171.05 171.05 117.0K
11:05 171.10 171.10 171.10 171.10 0.0K
11:06 171.10 171.10 171.10 171.10 3.3K
11:08 171.10 171.10 171.10 171.10 0.9K
11:09 171.10 171.10 171.10 171.10 3.2K
11:12 171.20 171.20 171.20 171.20 0.7K
11:14 171.01 171.01 171.01 171.01 1.0K
11:15 171.10 171.10 170.90 170.90 7.3K
11:16 170.92 170.92 170.92 170.92 0.3K
11:17 170.80 170.80 170.80 170.80 0.5K
11:19 170.86 170.90 170.86 170.90 6.2K
11:20 171.00 171.10 171.00 171.00 3.9K
11:25 171.02 171.02 171.02 171.02 0.9K
11:26 170.98 171.10 170.98 171.10 0.3K
11:27 171.00 171.00 171.00 171.00 5.2K
11:30 170.90 170.90 170.90 170.90 3.3K
11:31 170.92 171.00 170.80 170.80 37.2K
11:32 170.80 170.80 170.80 170.80 0.7K
11:33 170.84 170.84 170.84 170.84 6.0K
11:34 170.82 170.82 170.82 170.82 0.6K
11:39 170.80 170.80 170.80 170.80 3.9K
11:40 170.90 171.00 170.90 170.92 6.4K
11:43 171.00 171.00 171.00 171.00 0.0K
11:44 170.99 170.99 170.99 170.99 0.0K
11:49 170.92 170.92 170.92 170.92 1.3K
11:53 171.00 171.00 170.90 171.00 5.3K
11:54 170.90 170.90 170.90 170.90 0.9K
11:56 170.80 170.80 170.80 170.80 0.0K
11:57 170.90 170.90 170.90 170.90 1.4K
11:58 170.90 170.90 170.90 170.90 0.0K
12:00 170.90 170.90 170.90 170.90 10.9K
12:01 170.80 170.80 170.80 170.80 0.0K
12:03 170.90 171.00 170.80 171.00 0.6K
12:04 170.88 170.88 170.88 170.88 3.9K
12:05 171.10 171.10 171.10 171.10 3.6K
12:07 171.00 171.10 171.00 171.10 0.4K
12:12 170.90 170.90 170.90 170.90 8.8K
12:13 170.87 170.90 170.87 170.90 47.2K
12:15 170.90 171.00 170.90 171.00 6.2K
12:17 170.80 170.80 170.80 170.80 3.0K
12:20 170.87 170.87 170.87 170.87 1.8K
12:23 170.90 170.90 170.90 170.90 4.7K
12:24 170.60 170.60 170.60 170.60 1.9K
12:26 170.50 170.70 170.50 170.50 5.6K
12:28 170.60 170.60 170.60 170.60 0.2K
12:29 170.60 170.60 170.50 170.50 0.5K
12:30 170.50 170.50 170.50 170.50 1.7K
12:32 170.60 170.60 170.60 170.60 0.0K
12:34 170.50 170.60 170.50 170.60 8.0K
12:37 170.70 170.70 170.70 170.70 0.2K
12:38 170.70 170.70 170.50 170.50 1.1K
12:40 170.50 170.70 170.50 170.60 2.0K
12:41 170.70 170.70 170.62 170.62 0.3K
12:48 170.70 170.70 170.70 170.70 1.3K
12:50 170.80 170.80 170.80 170.80 3.2K
12:51 170.80 170.80 170.80 170.80 1.0K
12:54 170.80 170.80 170.80 170.80 0.0K
12:55 170.70 170.70 170.70 170.70 2.0K
13:01 170.70 170.70 170.70 170.70 1.1K
13:03 170.60 170.60 170.60 170.60 6.5K
13:04 170.67 170.67 170.60 170.60 5.4K
13:06 170.70 170.70 170.70 170.70 0.0K
13:07 170.62 170.70 170.50 170.50 1.1K
13:09 170.62 170.70 170.62 170.70 0.5K
13:10 170.70 170.70 170.70 170.70 0.0K
13:12 170.70 170.80 170.70 170.80 2.9K
13:14 170.80 170.80 170.80 170.80 0.2K
13:15 170.90 171.03 170.90 171.03 2.5K
13:17 171.10 171.10 171.10 171.10 0.0K
13:19 170.90 170.90 170.90 170.90 2.5K
13:20 171.00 171.00 170.90 170.90 7.6K
13:21 171.02 171.02 170.90 170.90 2.2K
13:22 171.00 171.00 171.00 171.00 0.1K
13:24 170.94 170.94 170.80 170.80 5.3K
13:26 171.00 171.00 171.00 171.00 0.0K
13:27 171.10 171.10 171.10 171.10 0.1K
13:30 170.90 171.10 170.90 171.10 1.2K
13:31 171.30 171.30 171.20 171.20 2.0K
13:34 171.30 171.30 171.30 171.30 0.0K
13:35 171.29 171.29 171.29 171.29 0.0K
13:37 171.10 171.10 171.00 171.00 7.6K
13:38 170.99 170.99 170.99 170.99 3.7K
13:39 170.90 170.90 170.90 170.90 0.7K
13:41 170.90 170.90 170.90 170.90 0.9K
13:45 170.70 170.70 170.70 170.70 0.1K
13:47 170.70 170.70 170.70 170.70 0.0K
13:48 170.80 170.80 170.60 170.60 2.7K
13:49 170.70 170.70 170.70 170.70 0.0K
13:51 170.70 170.70 170.70 170.70 0.0K
13:52 170.70 170.70 170.50 170.50 0.5K
13:53 170.47 170.47 170.47 170.47 5.0K
13:55 170.50 170.50 170.50 170.50 0.6K
13:56 170.70 170.70 170.60 170.60 4.5K
13:57 170.47 170.60 170.47 170.60 6.1K
13:58 170.60 170.60 170.60 170.60 0.0K
14:04 170.60 170.60 170.60 170.60 0.1K
14:05 170.40 170.40 170.40 170.40 0.3K
14:08 170.60 170.60 170.60 170.60 0.0K
14:09 170.60 170.60 170.60 170.60 0.1K
14:10 170.40 170.40 170.40 170.40 1.1K
14:11 170.40 170.50 170.40 170.50 0.1K
14:12 170.50 170.50 170.50 170.50 3.5K
14:18 170.40 170.49 170.40 170.49 4.3K
14:21 170.40 170.40 170.40 170.40 0.0K
14:23 170.29 170.50 170.29 170.40 11.0K
14:25 170.30 170.30 170.30 170.30 4.0K
14:26 170.28 170.28 170.28 170.28 2.0K
14:27 170.40 170.60 170.40 170.60 2.0K
14:28 170.49 170.60 170.49 170.60 6.0K
14:30 170.60 170.62 170.60 170.62 1.4K
14:34 170.70 170.70 170.50 170.50 0.5K
14:35 170.50 170.60 170.50 170.60 4.1K
14:37 170.62 170.62 170.62 170.62 0.3K
14:39 170.70 170.70 170.62 170.62 5.6K
14:40 170.70 170.70 170.70 170.70 3.3K
14:41 170.80 170.80 170.80 170.80 0.0K
14:42 170.70 170.80 170.70 170.80 2.2K
14:43 170.70 170.70 170.70 170.70 1.0K
14:44 170.70 170.80 170.70 170.80 2.7K
14:45 170.70 170.80 170.70 170.80 8.0K
14:46 170.70 170.70 170.70 170.70 5.7K
14:47 170.70 170.70 170.70 170.70 5.0K
14:48 170.60 170.70 170.50 170.70 0.4K
14:49 170.50 170.70 170.50 170.70 5.4K
14:50 170.60 170.70 170.60 170.70 2.4K
14:51 170.80 170.80 170.80 170.80 0.0K
14:52 170.69 170.69 170.60 170.60 3.0K
14:53 170.60 170.62 170.60 170.62 1.6K
14:54 170.40 170.40 170.40 170.40 8.1K
14:55 170.60 170.60 170.60 170.60 9.5K
14:56 170.40 170.40 170.40 170.40 1.8K
14:57 170.50 170.50 170.50 170.50 1.0K
14:58 170.40 170.40 170.40 170.40 5.3K
14:59 170.50 170.50 170.42 170.42 0.2K
15:00 170.80 170.90 170.80 170.90 12.0K
15:02 170.60 170.60 170.60 170.60 3.1K
15:03 170.60 170.60 170.60 170.60 5.5K
15:04 170.50 170.50 170.50 170.50 0.1K
15:05 170.62 170.70 170.62 170.70 3.0K
15:07 170.59 170.59 170.50 170.50 22.9K
15:08 170.49 170.49 170.49 170.49 0.7K
15:09 170.60 170.60 170.60 170.60 0.0K
15:11 170.52 170.52 170.52 170.52 10.0K
15:13 170.60 170.60 170.60 170.60 3.7K
15:14 170.50 170.70 170.50 170.70 0.1K
15:15 170.60 170.60 170.50 170.52 5.1K
15:16 170.40 170.40 170.40 170.40 0.1K
15:17 170.60 170.60 170.40 170.40 9.0K
15:19 170.50 170.50 170.30 170.30 2.7K
15:20 170.40 170.40 170.20 170.20 8.7K
15:21 170.16 170.16 169.92 169.92 55.9K
15:22 170.00 170.00 170.00 170.00 0.0K
15:23 169.80 170.00 169.80 170.00 12.2K
15:25 170.10 170.10 169.90 170.00 1.3K
15:26 170.00 170.00 170.00 170.00 0.1K
15:27 169.80 169.90 169.70 169.90 1.2K
15:28 169.70 169.80 169.70 169.80 1.0K
15:29 169.50 169.70 169.50 169.60 9.1K
15:30 169.70 169.90 169.70 169.90 6.1K
15:31 169.80 170.00 169.80 169.90 1.2K
15:32 169.70 169.70 169.60 169.70 12.7K
15:33 169.79 169.80 169.79 169.80 2.4K
15:34 169.86 169.86 169.86 169.86 0.7K
15:35 170.00 170.00 170.00 170.00 0.0K
15:36 169.88 169.88 169.88 169.88 2.4K
15:37 170.00 170.00 170.00 170.00 0.0K
15:39 170.00 170.02 170.00 170.02 1.4K
15:40 170.02 170.02 170.02 170.02 1.5K
15:41 169.90 169.92 169.90 169.92 6.1K
15:42 170.00 170.00 170.00 170.00 0.6K
15:43 169.80 169.80 169.70 169.70 2.3K
15:44 169.73 169.73 169.73 169.73 4.0K
15:48 169.46 169.70 169.46 169.70 15.3K
15:49 169.50 169.70 169.50 169.70 5.8K
15:52 169.60 169.70 169.60 169.70 7.7K
15:53 169.80 169.90 169.80 169.90 5.9K
15:54 169.80 169.90 169.80 169.90 5.9K
15:55 169.82 169.90 169.80 169.80 1.3K
15:57 170.00 170.00 169.90 170.00 6.1K
15:58 170.00 170.00 170.00 170.00 0.1K
16:00 169.88 170.00 169.88 170.00 1.3K
16:01 169.90 170.00 169.80 170.00 3.8K
16:04 169.80 169.80 169.80 169.80 0.0K
16:05 170.00 170.00 170.00 170.00 7.8K
16:06 170.10 170.10 170.10 170.10 6.0K
16:07 170.20 170.20 170.20 170.20 2.7K
16:09 170.30 170.30 170.30 170.30 4.1K
16:10 170.30 170.30 170.10 170.10 12.8K
16:11 170.10 170.10 170.10 170.10 0.0K
16:12 170.22 170.30 170.22 170.30 4.6K
16:13 170.22 170.22 170.22 170.22 0.3K
16:14 170.30 170.30 170.30 170.30 8.5K
16:15 170.39 170.40 170.30 170.40 1.4K
16:16 170.40 170.40 170.20 170.20 5.1K
16:17 170.10 170.10 170.10 170.10 3.9K
16:18 170.20 170.20 170.20 170.20 1.4K
16:20 170.21 170.30 170.20 170.22 10.7K
16:23 170.30 170.30 170.30 170.30 0.0K
16:24 170.30 170.30 170.30 170.30 0.1K
16:25 170.10 170.30 170.10 170.30 3.4K
16:26 170.28 170.30 170.10 170.10 12.2K
16:27 170.20 170.30 170.20 170.30 7.3K
16:28 170.40 170.40 170.20 170.20 3.9K
16:29 170.10 170.30 170.10 170.30 13.7K
16:35 170.50 170.50 170.50 170.50 1,021.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available