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
08:00 175.00 175.92 175.00 175.92 7.0K
08:01 176.13 176.13 175.70 175.70 21.2K
08:03 175.80 175.96 175.70 175.86 9.9K
08:04 175.74 175.80 175.60 175.60 12.2K
08:05 175.76 175.76 175.76 175.76 1.7K
08:06 175.40 175.40 175.40 175.40 1.4K
08:07 175.19 175.20 175.10 175.10 48.0K
08:08 175.20 175.20 175.20 175.20 2.1K
08:09 175.20 175.20 175.20 175.20 0.7K
08:11 175.00 175.00 174.80 174.90 19.6K
08:12 174.80 174.80 174.80 174.80 2.1K
08:15 174.90 174.90 174.90 174.90 0.0K
08:16 174.90 174.90 174.90 174.90 0.1K
08:17 174.70 174.70 174.70 174.70 3.0K
08:18 174.50 174.50 174.50 174.50 0.3K
08:19 174.40 174.40 174.40 174.40 0.0K
08:20 174.34 174.34 174.22 174.30 11.0K
08:21 174.30 174.30 174.10 174.20 6.4K
08:22 174.08 174.20 174.08 174.20 2.9K
08:23 174.08 174.08 174.08 174.08 1.1K
08:24 174.20 174.30 174.20 174.30 2.3K
08:25 174.50 174.50 174.20 174.20 2.0K
08:26 174.20 174.30 174.20 174.30 0.0K
08:27 174.30 174.30 174.08 174.08 7.2K
08:28 174.20 174.20 174.20 174.20 0.0K
08:29 174.20 174.20 174.20 174.20 0.0K
08:30 174.12 174.20 174.12 174.12 1.0K
08:31 174.10 174.10 174.10 174.10 0.0K
08:32 174.20 174.26 174.20 174.26 10.2K
08:33 174.30 174.30 174.30 174.30 2.0K
08:35 174.10 174.20 174.10 174.20 0.0K
08:36 174.00 174.00 173.88 173.88 1.0K
08:37 174.00 174.00 174.00 174.00 0.0K
08:40 174.00 174.00 174.00 174.00 0.5K
08:44 174.20 174.20 174.10 174.10 7.6K
08:46 174.30 174.30 174.30 174.30 0.6K
08:47 174.32 174.32 174.32 174.32 1.2K
08:48 174.40 174.40 174.40 174.40 0.0K
08:49 174.40 174.40 174.40 174.40 1.1K
08:52 174.39 174.41 174.39 174.41 5.9K
08:53 174.30 174.30 174.30 174.30 0.0K
08:54 174.21 174.21 174.21 174.21 6.0K
08:55 174.30 174.40 174.30 174.40 2.7K
08:59 174.70 174.70 174.70 174.70 0.0K
09:00 174.50 174.50 174.50 174.50 0.4K
09:01 174.56 174.60 174.56 174.60 1.5K
09:02 174.72 174.72 174.72 174.72 4.1K
09:03 174.70 174.70 174.60 174.60 1.9K
09:04 174.62 174.62 174.62 174.62 11.0K
09:07 174.60 174.60 174.60 174.60 0.0K
09:08 174.30 174.50 174.30 174.50 0.9K
09:11 174.60 174.60 174.60 174.60 0.0K
09:13 174.60 174.60 174.60 174.60 9.6K
09:14 174.80 174.80 174.80 174.80 3.2K
09:18 174.80 174.82 174.80 174.82 2.7K
09:20 174.70 174.70 174.70 174.70 7.3K
09:21 174.92 174.92 174.92 174.92 0.3K
09:22 174.92 174.92 174.92 174.92 2.6K
09:25 175.02 175.02 175.02 175.02 1.7K
09:26 175.00 175.00 175.00 175.00 5.5K
09:28 175.29 175.29 175.29 175.29 9.8K
09:30 174.90 174.90 174.90 174.90 1.3K
09:31 174.88 174.88 174.80 174.80 7.0K
09:32 174.82 174.82 174.82 174.82 0.7K
09:35 174.80 174.80 174.80 174.80 0.6K
09:36 174.90 174.90 174.90 174.90 0.0K
09:37 174.90 174.90 174.90 174.90 3.8K
09:38 174.92 174.92 174.92 174.92 6.3K
09:39 174.80 174.80 174.70 174.70 3.1K
09:40 174.60 174.60 174.60 174.60 0.8K
09:46 174.90 175.00 174.90 175.00 4.1K
09:50 174.84 174.84 174.80 174.80 9.6K
09:54 175.00 175.00 175.00 175.00 12.4K
09:55 175.00 175.10 175.00 175.10 42.7K
09:57 175.08 175.08 175.08 175.08 0.5K
09:58 175.30 175.30 175.25 175.30 3.8K
10:00 175.30 175.45 175.30 175.45 2.5K
10:01 175.50 175.50 175.40 175.40 4.3K
10:02 175.50 175.50 175.50 175.50 0.0K
10:04 175.50 175.50 175.50 175.50 1.5K
10:05 175.60 175.60 175.60 175.60 0.0K
10:06 175.40 175.40 175.30 175.30 1.1K
10:09 175.00 175.00 175.00 175.00 0.0K
10:11 175.00 175.00 175.00 175.00 0.0K
10:12 175.00 175.00 175.00 175.00 3.4K
10:13 174.78 174.78 174.77 174.77 2.0K
10:14 174.74 174.74 174.74 174.74 1.0K
10:18 174.90 174.90 174.90 174.90 0.4K
10:19 175.00 175.00 175.00 175.00 0.4K
10:20 175.10 175.10 175.10 175.10 0.0K
10:21 174.90 174.90 174.90 174.90 0.5K
10:23 174.96 174.96 174.96 174.96 0.6K
10:24 175.00 175.00 175.00 175.00 0.0K
10:30 174.90 174.90 174.90 174.90 6.7K
10:33 174.80 174.80 174.70 174.70 4.1K
10:36 174.60 174.60 174.60 174.60 0.4K
10:41 174.70 174.70 174.70 174.70 0.3K
10:45 174.60 174.60 174.60 174.60 2.0K
10:47 174.20 174.20 174.20 174.20 0.8K
10:49 174.22 174.22 174.22 174.22 0.5K
10:51 174.10 174.10 174.10 174.10 4.6K
10:52 174.03 174.03 174.00 174.00 10.0K
10:54 174.09 174.09 174.09 174.09 0.0K
10:56 173.98 173.98 173.92 173.92 4.0K
10:57 173.92 174.00 173.92 174.00 5.1K
10:59 174.20 174.20 174.20 174.20 0.0K
11:00 174.00 174.00 174.00 174.00 4.4K
11:07 174.10 174.10 174.10 174.10 0.1K
11:10 173.90 173.90 173.90 173.90 0.0K
11:12 174.00 174.00 174.00 174.00 0.0K
11:18 173.92 173.92 173.92 173.92 1.2K
11:20 174.00 174.10 174.00 174.10 1.9K
11:30 174.20 174.20 174.20 174.20 0.0K
11:31 174.20 174.20 174.20 174.20 2.2K
11:32 174.20 174.20 174.20 174.20 4.5K
11:37 174.30 174.30 174.30 174.30 1.6K
11:40 174.30 174.30 174.30 174.30 4.5K
11:43 174.40 174.40 174.40 174.40 0.1K
11:44 174.40 174.40 174.40 174.40 0.0K
11:47 174.29 174.29 174.29 174.29 1.7K
11:48 174.40 174.40 174.28 174.28 3.4K
11:51 174.28 174.28 174.28 174.28 2.0K
11:52 174.40 174.40 174.40 174.40 2.2K
11:56 174.50 174.50 174.50 174.50 0.0K
11:59 174.62 174.62 174.62 174.62 0.3K
12:00 174.60 174.60 174.60 174.60 5.9K
12:01 174.50 174.50 174.40 174.40 2.6K
12:02 174.50 174.50 174.50 174.50 0.0K
12:04 174.70 174.80 174.70 174.80 2.1K
12:16 175.10 175.10 175.10 175.10 0.2K
12:17 174.90 174.90 174.90 174.90 0.1K
12:18 174.88 174.88 174.81 174.81 11.0K
12:20 174.90 174.90 174.90 174.90 2.3K
12:22 174.83 174.83 174.83 174.83 3.1K
12:23 174.80 174.80 174.80 174.80 0.0K
12:24 174.70 174.90 174.70 174.90 9.9K
12:30 175.00 175.00 175.00 175.00 3.2K
12:34 175.03 175.20 175.03 175.20 1.2K
12:35 175.00 175.00 174.90 174.90 4.3K
12:36 174.80 174.80 174.80 174.80 2.2K
12:40 174.82 174.90 174.70 174.70 3.1K
12:44 174.60 174.60 174.60 174.60 0.0K
12:46 174.52 174.52 174.52 174.52 0.0K
12:52 174.60 174.60 174.60 174.60 0.7K
12:55 174.70 174.70 174.70 174.70 0.0K
12:56 174.80 174.80 174.80 174.80 0.0K
12:58 174.90 175.10 174.90 174.90 11.3K
13:00 174.80 174.80 174.80 174.80 0.0K
13:02 174.80 174.80 174.80 174.80 0.0K
13:03 174.80 174.80 174.76 174.76 0.5K
13:05 174.76 174.76 174.76 174.76 0.6K
13:07 174.80 174.80 174.80 174.80 0.1K
13:09 174.80 174.80 174.70 174.70 2.4K
13:14 174.72 174.72 174.72 174.72 0.6K
13:15 174.60 174.60 174.60 174.60 2.2K
13:17 174.70 174.70 174.70 174.70 0.2K
13:18 174.60 174.60 174.50 174.50 6.5K
13:29 174.90 175.00 174.70 175.00 2.6K
13:30 175.10 175.20 175.00 175.20 2.3K
13:31 175.20 175.20 175.20 175.20 0.5K
13:32 175.20 175.20 175.20 175.20 2.0K
13:33 175.10 175.10 175.10 175.10 3.1K
13:35 175.18 175.18 175.18 175.18 5.0K
13:36 175.20 175.20 175.00 175.00 1.4K
13:38 175.20 175.20 175.00 175.00 5.2K
13:44 174.98 175.00 174.98 175.00 4.4K
13:53 174.80 174.80 174.80 174.80 2.5K
13:56 174.50 174.50 174.50 174.50 12.5K
13:57 174.40 174.40 174.40 174.40 0.0K
13:59 174.60 174.60 174.60 174.60 0.0K
14:05 174.70 174.70 174.70 174.70 0.0K
14:10 174.60 174.60 174.40 174.40 2.8K
14:11 174.38 174.38 174.38 174.38 1.4K
14:17 174.50 174.50 174.50 174.50 1.5K
14:31 174.60 174.60 174.60 174.60 0.0K
14:32 174.40 174.40 174.40 174.40 0.3K
14:33 174.40 174.40 174.40 174.40 4.0K
14:34 174.52 174.52 174.52 174.52 0.3K
14:35 174.50 174.50 174.50 174.50 1.2K
14:40 174.30 174.30 174.30 174.30 0.0K
14:42 174.20 174.20 174.20 174.20 8.2K
14:43 174.18 174.18 174.18 174.18 2.8K
14:44 174.27 174.27 174.27 174.27 1.4K
14:45 174.30 174.30 174.30 174.30 0.0K
14:48 174.30 174.30 174.30 174.30 4.8K
14:52 174.40 174.40 174.30 174.30 0.5K
14:53 174.28 174.28 174.28 174.28 2.9K
14:54 174.20 174.20 174.00 174.01 6.2K
14:57 174.14 174.14 174.14 174.14 0.1K
15:00 174.30 174.30 174.10 174.10 0.7K
15:02 174.10 174.10 174.10 174.10 0.1K
15:04 173.98 173.98 173.95 173.95 1.8K
15:08 174.02 174.02 174.02 174.02 3.0K
15:09 173.90 173.90 173.90 173.90 0.0K
15:12 174.00 174.00 174.00 174.00 2.8K
15:14 173.96 173.96 173.96 173.96 7.0K
15:15 173.90 173.90 173.80 173.80 2.4K
15:18 173.70 173.70 173.70 173.70 0.0K
15:21 173.72 173.72 173.72 173.72 2.0K
15:23 173.80 173.80 173.80 173.80 0.8K
15:27 173.72 173.72 173.72 173.72 0.5K
15:28 173.80 173.80 173.80 173.80 0.2K
15:29 173.82 173.82 173.82 173.82 1.8K
15:30 173.80 173.80 173.80 173.80 2.8K
15:33 173.90 173.90 173.90 173.90 14.5K
15:34 173.90 173.90 173.90 173.90 6.5K
15:35 173.70 173.90 173.70 173.70 13.7K
15:36 173.80 173.80 173.80 173.80 0.0K
15:38 173.80 173.80 173.80 173.80 1.3K
15:46 173.90 174.00 173.90 174.00 2.0K
15:49 173.70 173.70 173.70 173.70 2.5K
15:50 173.70 173.70 173.70 173.70 2.5K
15:52 173.80 173.80 173.80 173.80 0.9K
15:54 173.90 173.90 173.90 173.90 1.2K
15:57 173.80 173.80 173.70 173.70 4.1K
15:58 173.70 173.70 173.70 173.70 2.1K
16:01 173.50 173.80 173.50 173.80 0.0K
16:02 173.80 173.80 173.80 173.80 0.0K
16:05 173.70 173.70 173.70 173.70 1.3K
16:06 173.72 173.90 173.72 173.90 0.6K
16:07 173.89 173.89 173.89 173.89 50.0K
16:08 173.60 173.60 173.60 173.60 0.6K
16:09 173.60 173.60 173.60 173.60 0.0K
16:10 173.50 173.50 173.50 173.50 9.8K
16:12 173.52 173.52 173.52 173.52 3.3K
16:14 173.50 173.50 173.50 173.50 0.1K
16:15 173.70 173.70 173.70 173.70 0.4K
16:16 173.70 173.80 173.70 173.80 5.0K
16:17 173.60 173.60 173.60 173.60 0.9K
16:18 173.70 173.70 173.70 173.70 0.2K
16:19 173.58 173.58 173.58 173.58 0.1K
16:20 173.70 173.70 173.70 173.70 0.2K
16:21 173.62 173.62 173.62 173.62 0.3K
16:22 173.60 173.65 173.60 173.65 9.9K
16:23 173.60 173.60 173.60 173.60 0.5K
16:24 173.60 173.60 173.60 173.60 1.5K
16:25 173.50 173.60 173.50 173.50 1.2K
16:26 173.60 173.60 173.60 173.60 0.0K
16:27 173.60 173.60 173.60 173.60 0.2K
16:28 173.60 173.60 173.60 173.60 0.0K
16:29 173.50 173.60 173.40 173.40 1.0K
16:35 173.80 173.80 173.80 173.80 1,302.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available