Man Group

EMG
🏛️ uk →
182.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 171.30 171.90 171.30 171.90 28.9K
08:01 171.84 171.84 171.84 171.84 2.9K
08:02 171.70 171.70 171.70 171.70 1.2K
08:04 172.08 172.08 172.08 172.08 0.0K
08:06 172.00 172.00 171.98 171.98 0.6K
08:08 171.98 172.02 171.98 172.02 15.0K
08:09 172.34 172.50 172.30 172.30 26.4K
08:11 172.40 172.93 172.40 172.93 3.3K
08:12 172.60 172.90 172.60 172.90 11.2K
08:13 172.70 172.70 172.70 172.70 9.3K
08:18 172.99 172.99 172.50 172.50 12.3K
08:19 172.60 172.60 172.60 172.60 0.0K
08:20 172.50 172.60 172.48 172.48 1.5K
08:21 172.40 172.40 172.30 172.30 0.8K
08:25 172.24 172.39 172.24 172.39 5.6K
08:30 172.50 172.80 172.50 172.80 3.7K
08:31 172.70 172.70 172.70 172.70 0.9K
08:32 172.60 172.60 172.60 172.60 0.0K
08:33 172.79 172.79 172.79 172.79 0.0K
08:34 172.79 172.79 172.68 172.68 4.2K
08:35 172.50 172.50 172.50 172.50 4.3K
08:37 172.50 172.85 172.50 172.85 8.1K
08:38 172.80 172.82 172.80 172.82 1.8K
08:39 172.90 172.90 172.90 172.90 0.0K
08:40 172.82 173.10 172.82 173.10 5.3K
08:41 172.90 172.90 172.90 172.90 0.4K
08:42 172.70 172.70 172.70 172.70 0.0K
08:43 172.80 172.80 172.80 172.80 0.5K
08:44 172.80 173.00 172.80 173.00 0.0K
08:46 172.80 172.80 172.80 172.80 0.4K
08:47 172.90 172.90 172.90 172.90 0.4K
08:50 173.00 173.00 173.00 173.00 0.3K
08:51 173.02 173.08 172.90 172.90 10.1K
08:52 173.03 173.03 173.03 173.03 5.7K
08:53 173.10 173.10 173.10 173.10 5.8K
08:54 173.09 173.10 173.09 173.10 0.1K
08:55 173.10 173.10 173.00 173.00 0.4K
08:56 173.20 173.20 173.20 173.20 0.0K
08:57 173.20 173.20 173.20 173.20 0.5K
08:58 173.30 173.30 173.30 173.30 0.0K
08:59 173.30 173.30 173.30 173.30 0.0K
09:01 173.24 173.30 173.20 173.30 31.6K
09:02 173.24 173.24 173.24 173.24 0.1K
09:03 173.16 173.16 173.16 173.16 2.0K
09:04 173.10 173.10 173.00 173.00 5.5K
09:05 173.10 173.10 173.10 173.10 0.0K
09:06 173.01 173.10 173.01 173.10 9.6K
09:07 173.20 173.20 173.20 173.20 7.9K
09:08 173.20 173.20 173.20 173.20 0.0K
09:09 173.40 173.40 173.40 173.40 1.8K
09:11 173.30 173.30 173.30 173.30 6.9K
09:12 173.40 173.40 173.40 173.40 0.0K
09:13 173.40 173.40 173.40 173.40 0.0K
09:14 173.52 173.52 173.40 173.40 5.0K
09:15 173.47 173.47 173.47 173.47 6.0K
09:16 173.52 173.60 173.52 173.60 0.0K
09:18 173.60 173.60 173.60 173.60 1.7K
09:20 173.69 173.69 173.69 173.69 3.0K
09:21 173.60 173.60 173.60 173.60 0.0K
09:24 173.88 173.88 173.88 173.88 2.1K
09:25 173.80 173.80 173.80 173.80 4.0K
09:26 173.80 173.80 173.80 173.80 5.1K
09:27 173.98 173.98 173.98 173.98 11.5K
09:28 174.00 174.00 174.00 174.00 3.4K
09:29 174.08 174.08 174.08 174.08 0.1K
09:30 174.07 174.20 174.07 174.20 2.9K
09:33 174.02 174.02 174.02 174.02 0.1K
09:36 174.10 174.10 174.08 174.08 1.4K
09:39 174.09 174.20 174.09 174.20 0.6K
09:40 174.12 174.12 174.12 174.12 2.9K
09:41 174.12 174.12 174.12 174.12 0.3K
09:43 174.20 174.40 174.20 174.30 5.3K
09:44 174.20 174.30 174.20 174.30 2.5K
09:45 174.23 174.23 174.23 174.23 10.0K
09:46 174.40 174.40 174.40 174.40 0.3K
09:47 174.40 174.40 174.40 174.40 22.7K
09:49 174.50 174.60 174.50 174.60 0.5K
09:50 174.50 174.50 174.50 174.50 5.5K
09:53 174.49 174.49 174.49 174.49 5.0K
09:54 174.60 174.60 174.60 174.60 0.0K
09:55 174.51 174.51 174.51 174.51 0.7K
09:56 174.60 174.60 174.60 174.60 1.9K
09:58 174.60 174.60 174.40 174.53 10.2K
10:00 174.44 174.50 174.44 174.50 2.7K
10:02 174.69 174.69 174.50 174.50 0.1K
10:05 174.49 174.49 174.49 174.49 0.6K
10:08 174.62 174.62 174.62 174.62 3.0K
10:09 174.70 174.70 174.70 174.70 0.0K
10:10 174.50 174.50 174.50 174.50 4.7K
10:13 174.52 174.60 174.52 174.60 2.9K
10:15 174.40 174.40 174.40 174.40 0.7K
10:18 174.50 174.50 174.50 174.50 4.0K
10:20 174.50 174.50 174.50 174.50 0.1K
10:23 174.40 174.40 174.30 174.30 2.8K
10:24 174.30 174.30 174.30 174.30 5.7K
10:25 174.28 174.52 174.28 174.52 4.4K
10:28 174.70 174.70 174.60 174.60 2.7K
10:29 174.60 174.60 174.50 174.50 6.2K
10:30 174.55 174.55 174.30 174.30 0.9K
10:32 174.40 174.40 174.40 174.40 1.3K
10:34 174.50 174.50 174.30 174.30 0.0K
10:36 174.50 174.50 174.50 174.50 0.0K
10:39 174.50 174.70 174.50 174.70 0.9K
10:40 174.59 174.80 174.59 174.80 5.1K
10:42 174.80 175.00 174.70 175.00 15.0K
10:43 175.00 175.00 175.00 175.00 0.0K
10:45 175.00 175.00 174.97 174.97 1.6K
10:51 175.00 175.00 175.00 175.00 0.1K
10:53 175.00 175.00 175.00 175.00 0.1K
10:54 175.08 175.08 175.08 175.08 3.0K
10:55 175.00 175.00 174.90 174.90 0.9K
10:56 175.00 175.00 175.00 175.00 0.1K
10:57 175.12 175.12 175.12 175.12 1.4K
11:00 174.90 174.90 174.90 174.90 15.8K
11:03 175.10 175.10 174.80 174.80 44.4K
11:04 174.80 175.00 174.70 174.70 4.7K
11:05 174.89 174.89 174.60 174.60 2.1K
11:08 175.10 175.10 175.10 175.10 3.2K
11:09 175.10 175.10 175.10 175.10 0.2K
11:10 175.00 175.00 175.00 175.00 0.1K
11:11 174.76 174.76 174.76 174.76 6.0K
11:14 174.90 174.90 174.90 174.90 0.0K
11:16 175.00 175.00 175.00 175.00 0.2K
11:17 175.00 175.00 175.00 175.00 0.2K
11:18 174.90 174.90 174.90 174.90 1.2K
11:19 174.90 174.90 174.90 174.90 0.4K
11:21 175.00 175.00 174.80 174.80 5.9K
11:22 174.80 174.80 174.80 174.80 0.6K
11:25 174.90 174.90 174.90 174.90 0.3K
11:28 174.90 175.10 174.90 175.10 3.8K
11:30 175.10 175.10 175.05 175.05 8.3K
11:32 175.00 175.05 175.00 175.05 10.9K
11:35 175.00 175.00 175.00 175.00 1.0K
11:36 174.90 174.90 174.90 174.90 4.1K
11:37 175.00 175.00 174.80 174.80 6.4K
11:38 174.80 174.80 174.80 174.80 5.4K
11:39 174.80 174.80 174.76 174.76 0.8K
11:42 174.80 174.80 174.80 174.80 0.6K
11:44 174.90 174.90 174.90 174.90 0.0K
11:46 174.90 174.90 174.90 174.90 2.4K
11:54 174.90 174.96 174.90 174.96 17.3K
11:56 175.00 175.00 175.00 175.00 1.0K
12:02 175.00 175.00 175.00 175.00 7.1K
12:03 174.92 174.92 174.92 174.92 4.2K
12:06 174.90 174.90 174.90 174.90 2.3K
12:08 174.70 174.70 174.70 174.70 1.2K
12:09 174.70 174.70 174.70 174.70 2.8K
12:10 174.68 174.68 174.68 174.68 0.1K
12:11 174.60 174.60 174.60 174.60 2.0K
12:12 174.66 174.66 174.66 174.66 0.6K
12:15 174.83 174.83 174.83 174.83 4.0K
12:16 174.90 174.90 174.90 174.90 0.2K
12:17 174.78 174.80 174.78 174.80 8.5K
12:20 174.82 174.82 174.82 174.82 3.0K
12:23 174.80 174.95 174.80 174.94 1.1K
12:24 175.00 175.00 175.00 175.00 0.3K
12:25 175.00 175.00 174.93 174.93 6.4K
12:27 174.75 174.80 174.75 174.80 0.1K
12:28 174.70 174.70 174.70 174.70 0.5K
12:29 174.89 174.89 174.89 174.89 0.0K
12:30 174.80 174.80 174.60 174.60 2.0K
12:32 174.56 174.56 174.56 174.56 0.8K
12:33 174.60 174.60 174.60 174.60 0.0K
12:35 174.64 174.64 174.64 174.64 0.0K
12:41 174.80 174.80 174.80 174.80 0.0K
12:42 174.80 174.80 174.80 174.80 0.0K
12:45 174.80 174.80 174.80 174.80 0.0K
12:50 174.80 174.80 174.80 174.80 0.0K
12:51 174.80 174.80 174.80 174.80 0.0K
12:54 174.80 174.90 174.80 174.90 3.6K
12:56 174.90 174.90 174.90 174.90 2.4K
12:57 174.92 174.92 174.92 174.92 1.1K
12:58 174.80 174.80 174.80 174.80 0.0K
12:59 174.90 174.90 174.90 174.90 0.1K
13:05 174.90 174.90 174.80 174.80 13.3K
13:06 174.80 174.80 174.80 174.80 0.0K
13:07 174.76 174.76 174.76 174.76 3.0K
13:08 174.80 174.80 174.80 174.80 0.0K
13:11 174.80 174.80 174.80 174.80 2.0K
13:12 174.70 174.70 174.70 174.70 2.4K
13:17 174.80 174.80 174.80 174.80 1.2K
13:22 174.80 174.90 174.80 174.90 0.6K
13:24 175.00 175.00 175.00 175.00 0.1K
13:26 174.88 174.88 174.88 174.88 0.0K
13:27 174.97 174.97 174.97 174.97 2.7K
13:28 174.70 174.70 174.70 174.70 4.6K
13:29 174.76 174.76 174.76 174.76 0.5K
13:30 174.90 174.91 174.90 174.91 10.4K
13:32 174.90 174.90 174.90 174.90 5.8K
13:34 174.88 175.00 174.88 175.00 2.4K
13:40 174.80 174.80 174.70 174.70 7.0K
13:41 174.60 174.60 174.60 174.60 0.0K
13:42 174.66 174.66 174.66 174.66 0.3K
13:47 174.80 174.80 174.80 174.80 0.0K
13:48 174.70 174.70 174.70 174.70 3.4K
13:50 174.50 174.60 174.50 174.60 8.3K
13:55 174.60 174.80 174.56 174.80 6.7K
13:56 174.80 174.80 174.72 174.72 3.0K
14:00 174.80 174.80 174.80 174.80 3.5K
14:03 174.80 174.80 174.40 174.40 9.8K
14:07 174.40 174.40 174.40 174.40 0.9K
14:12 174.42 174.42 174.42 174.42 2.4K
14:13 174.30 174.30 174.30 174.30 7.2K
14:16 174.40 174.40 174.40 174.40 1.0K
14:18 174.30 174.30 174.30 174.30 3.5K
14:25 174.32 174.32 174.32 174.32 1.0K
14:27 174.40 174.40 174.40 174.40 1.7K
14:30 173.90 174.00 173.90 173.90 36.3K
14:35 174.00 174.00 174.00 174.00 6.2K
14:36 174.10 174.10 174.10 174.10 4.0K
14:38 174.00 174.00 174.00 174.00 0.6K
14:40 174.00 174.00 174.00 174.00 2.4K
14:41 173.92 173.92 173.92 173.92 1.0K
14:44 173.90 173.90 173.80 173.80 3.6K
14:49 173.70 173.81 173.70 173.81 5.4K
14:50 173.90 173.90 173.70 173.70 11.2K
14:51 173.68 173.68 173.67 173.67 1.0K
14:52 173.50 173.50 173.50 173.50 0.0K
14:53 173.60 173.60 173.60 173.60 0.0K
14:54 173.80 173.80 173.80 173.80 6.4K
14:56 173.90 174.00 173.90 174.00 0.8K
14:57 174.00 174.00 174.00 174.00 0.0K
14:58 174.10 174.10 173.95 173.95 0.0K
15:00 174.05 174.08 174.05 174.08 3.2K
15:01 174.00 174.10 174.00 174.10 3.7K
15:02 174.10 174.10 174.10 174.10 1.3K
15:03 174.00 174.10 174.00 174.10 2.3K
15:05 174.00 174.00 174.00 174.00 1.7K
15:06 174.10 174.10 174.10 174.10 0.1K
15:09 174.10 174.10 174.10 174.10 0.8K
15:10 174.12 174.20 174.12 174.20 2.7K
15:11 174.38 174.38 174.38 174.38 0.0K
15:12 174.30 174.30 174.30 174.30 0.3K
15:13 174.50 174.50 174.50 174.50 0.0K
15:14 174.42 174.42 174.42 174.42 0.0K
15:16 174.50 174.50 174.30 174.30 8.2K
15:17 174.30 174.40 174.30 174.40 0.9K
15:18 174.50 174.50 174.50 174.50 0.1K
15:19 174.50 174.50 174.50 174.50 0.1K
15:20 174.60 174.60 174.40 174.40 11.1K
15:21 174.50 174.50 174.50 174.50 0.0K
15:24 174.50 174.60 174.50 174.60 2.3K
15:26 174.70 174.70 174.70 174.70 0.1K
15:27 174.70 174.70 174.70 174.70 0.6K
15:28 174.58 174.70 174.58 174.70 5.9K
15:29 174.58 174.70 174.58 174.60 5.1K
15:30 174.70 174.70 174.70 174.70 0.6K
15:31 174.62 174.62 174.50 174.50 6.5K
15:32 174.60 174.60 174.60 174.60 0.1K
15:34 174.62 174.62 174.62 174.62 1.1K
15:36 174.62 174.70 174.62 174.70 0.6K
15:37 174.70 174.70 174.40 174.40 13.7K
15:38 174.40 174.50 174.40 174.50 1.7K
15:40 174.55 174.55 174.55 174.55 0.8K
15:42 174.56 174.56 174.50 174.50 1.8K
15:43 174.70 174.70 174.62 174.62 2.9K
15:44 174.70 174.75 174.70 174.70 3.3K
15:46 174.90 174.90 174.90 174.90 0.0K
15:47 174.80 174.80 174.70 174.70 7.5K
15:51 174.60 174.80 174.60 174.80 0.6K
15:52 174.80 174.80 174.70 174.70 1.7K
15:53 174.77 174.77 174.77 174.77 10.3K
15:54 174.80 174.80 174.80 174.80 1.7K
15:55 174.78 174.90 174.70 174.70 4.6K
15:56 174.80 174.80 174.80 174.80 0.0K
15:57 174.80 174.80 174.80 174.80 1.9K
15:58 174.80 174.80 174.80 174.80 5.0K
15:59 174.80 174.80 174.80 174.80 0.6K
16:00 174.60 174.60 174.60 174.60 10.1K
16:01 174.57 174.57 174.57 174.57 10.0K
16:03 174.60 174.60 174.60 174.60 2.8K
16:04 174.55 174.55 174.54 174.54 3.3K
16:05 174.54 174.60 174.54 174.60 18.4K
16:06 174.60 174.60 174.60 174.60 5.2K
16:07 174.70 174.70 174.70 174.70 0.6K
16:08 174.70 174.70 174.50 174.70 0.6K
16:09 174.70 174.70 174.55 174.55 16.9K
16:10 174.60 174.60 174.54 174.56 4.0K
16:12 174.50 174.50 174.50 174.50 6.5K
16:14 174.60 174.60 174.40 174.40 0.0K
16:15 174.50 174.50 174.40 174.40 6.3K
16:16 174.30 174.35 174.30 174.30 25.9K
16:18 174.25 174.30 174.25 174.30 3.5K
16:19 174.30 174.30 174.30 174.30 0.6K
16:20 174.30 174.50 174.20 174.50 14.2K
16:21 174.30 174.30 174.30 174.30 12.7K
16:22 174.40 174.40 174.30 174.30 3.9K
16:23 174.30 174.40 174.30 174.40 2.3K
16:24 174.40 174.40 174.40 174.40 0.6K
16:25 174.20 174.40 174.20 174.20 19.4K
16:26 174.30 174.30 174.10 174.10 2.5K
16:27 174.20 174.20 174.00 174.00 10.3K
16:28 173.96 173.96 173.95 173.95 5.0K
16:29 173.90 174.00 173.80 173.90 5.0K
16:35 174.00 174.00 174.00 174.00 890.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available