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
08:00 175.20 175.68 175.00 175.10 41.3K
08:01 175.15 175.15 175.15 175.15 7.1K
08:02 174.63 174.63 174.63 174.63 10.7K
08:04 174.54 174.54 174.54 174.54 2.9K
08:05 174.52 174.52 174.52 174.52 2.5K
08:06 174.52 174.58 174.52 174.58 5.0K
08:08 174.70 174.70 174.70 174.70 0.0K
08:09 174.50 174.50 174.50 174.50 1.4K
08:10 175.43 175.43 175.43 175.43 17.0K
08:12 175.40 175.50 175.40 175.50 2.1K
08:13 175.20 175.20 175.20 175.20 34.0K
08:15 175.30 175.30 175.30 175.30 0.9K
08:17 175.18 175.18 175.18 175.18 28.8K
08:20 175.00 175.30 175.00 175.12 1.3K
08:22 175.30 175.30 175.30 175.30 13.2K
08:24 175.50 175.70 175.50 175.50 2.5K
08:28 175.80 175.80 175.80 175.80 4.7K
08:29 175.70 175.70 175.70 175.70 7.0K
08:30 175.70 175.80 175.70 175.80 4.4K
08:31 176.10 176.10 176.10 176.10 0.1K
08:32 176.00 176.00 176.00 176.00 1.3K
08:33 175.95 175.95 175.90 175.90 31.9K
08:34 175.90 175.90 175.90 175.90 0.4K
08:36 175.90 175.90 175.90 175.90 0.8K
08:38 175.86 175.95 175.86 175.95 1.5K
08:39 176.00 176.05 176.00 176.05 4.3K
08:41 176.10 176.10 176.10 176.10 1.6K
08:43 176.00 176.00 176.00 176.00 4.7K
08:44 176.10 176.10 176.10 176.10 0.0K
08:45 176.04 176.04 176.00 176.00 28.9K
08:47 175.90 175.90 175.90 175.90 6.5K
08:51 176.00 176.00 176.00 176.00 2.0K
08:52 175.80 175.90 175.80 175.90 3.7K
08:53 175.90 175.90 175.70 175.70 2.8K
08:55 175.60 175.60 175.60 175.60 1.4K
08:56 175.70 175.70 175.70 175.70 0.1K
08:58 175.59 175.59 175.59 175.59 2.8K
08:59 175.50 175.50 175.40 175.40 4.3K
09:01 175.30 175.30 175.30 175.30 0.8K
09:04 175.50 175.50 175.50 175.50 0.6K
09:05 175.72 175.72 175.72 175.72 4.0K
09:06 175.80 175.80 175.80 175.80 0.6K
09:08 175.81 175.81 175.81 175.81 1.0K
09:10 175.92 175.92 175.80 175.80 3.8K
09:11 175.82 175.82 175.82 175.82 10.2K
09:14 175.70 175.70 175.70 175.70 0.3K
09:15 175.60 175.60 175.60 175.60 1.2K
09:17 175.60 175.60 175.60 175.60 1.3K
09:20 175.66 175.80 175.66 175.80 4.6K
09:22 175.76 175.76 175.76 175.76 0.6K
09:27 175.90 175.90 175.90 175.90 0.5K
09:28 176.20 176.30 176.20 176.30 5.4K
09:29 176.50 176.50 176.40 176.40 7.8K
09:31 176.30 176.30 176.30 176.30 0.9K
09:35 176.28 176.50 176.28 176.50 0.1K
09:40 176.41 176.50 176.41 176.50 6.6K
09:42 176.50 176.50 176.50 176.50 2.9K
09:44 176.40 176.40 176.40 176.40 1.1K
09:47 176.37 176.37 176.30 176.30 32.5K
09:48 176.30 176.30 176.10 176.10 8.3K
09:49 175.80 175.80 175.80 175.80 3.7K
09:50 176.14 176.14 175.80 175.80 0.8K
09:51 175.80 175.90 175.80 175.90 2.3K
09:55 176.20 176.20 176.20 176.20 0.6K
09:56 176.00 176.00 176.00 176.00 0.0K
09:58 176.30 176.30 176.30 176.30 0.6K
10:04 177.00 177.00 176.82 176.97 3.7K
10:06 176.70 176.70 176.70 176.70 6.5K
10:09 176.82 176.82 176.82 176.82 5.0K
10:10 176.70 176.70 176.40 176.40 5.4K
10:11 176.42 176.42 176.42 176.42 2.5K
10:14 176.30 176.30 176.30 176.30 0.8K
10:15 176.48 176.48 176.48 176.48 0.0K
10:17 176.38 176.38 176.35 176.35 6.2K
10:18 176.50 176.50 176.50 176.50 1.6K
10:20 176.49 176.49 176.49 176.49 0.6K
10:21 176.60 176.80 176.60 176.80 0.0K
10:23 176.80 176.80 176.80 176.80 0.6K
10:24 176.80 177.00 176.80 177.00 39.1K
10:25 177.00 177.00 177.00 177.00 0.3K
10:26 177.00 177.00 176.80 176.80 3.8K
10:27 177.10 177.10 177.01 177.01 0.8K
10:30 177.02 177.02 176.83 176.83 17.1K
10:31 176.88 177.00 176.88 176.90 8.3K
10:34 176.92 176.92 176.92 176.92 2.8K
10:35 176.80 176.80 176.80 176.80 0.6K
10:36 177.00 177.00 177.00 177.00 0.0K
10:37 176.80 176.80 176.80 176.80 1.3K
10:41 177.00 177.00 176.80 176.80 1.0K
10:42 176.70 176.70 176.50 176.50 6.8K
10:43 176.40 176.40 176.40 176.40 0.8K
10:44 176.20 176.20 176.20 176.20 0.2K
10:46 176.10 176.10 176.10 176.10 0.7K
10:47 176.10 176.10 176.00 176.00 3.1K
10:49 176.00 176.10 175.99 176.10 3.2K
10:50 176.00 176.00 176.00 176.00 1.7K
10:51 176.10 176.10 176.10 176.10 1.6K
10:54 176.30 176.30 176.30 176.30 0.0K
10:58 176.38 176.38 176.35 176.35 2.9K
10:59 176.38 176.38 176.38 176.38 1.7K
11:00 176.30 176.35 176.30 176.35 4.4K
11:03 176.30 176.30 176.30 176.30 1.2K
11:04 176.20 176.20 176.20 176.20 0.3K
11:07 176.40 176.40 176.40 176.40 0.7K
11:10 176.30 176.30 176.28 176.28 6.3K
11:12 176.28 176.28 176.28 176.28 1.8K
11:14 176.40 176.40 176.40 176.40 0.2K
11:17 176.42 176.42 176.42 176.42 1.0K
11:18 176.50 176.50 176.50 176.50 0.6K
11:19 176.50 176.50 176.50 176.50 12.1K
11:20 176.40 176.70 176.40 176.70 33.0K
11:21 176.50 176.50 176.50 176.50 0.7K
11:22 176.50 176.50 176.50 176.50 2.1K
11:23 176.30 176.40 176.30 176.30 8.7K
11:25 176.20 176.20 176.20 176.20 2.7K
11:27 176.30 176.30 176.30 176.30 1.0K
11:28 176.50 176.50 176.50 176.50 0.0K
11:30 176.30 176.30 176.28 176.28 2.7K
11:32 176.10 176.10 176.10 176.10 2.7K
11:35 176.00 176.00 176.00 176.00 0.2K
11:38 175.99 176.01 175.99 176.01 5.7K
11:39 176.10 176.10 176.10 176.10 0.3K
11:40 175.90 175.90 175.90 175.90 2.7K
11:41 175.70 175.70 175.70 175.70 2.4K
11:42 175.70 175.70 175.70 175.70 3.0K
11:43 175.90 175.90 175.90 175.90 6.0K
11:46 175.80 175.80 175.60 175.60 3.7K
11:47 175.70 175.70 175.60 175.60 4.4K
11:50 175.80 175.80 175.80 175.80 4.7K
11:53 175.90 176.00 175.90 176.00 8.4K
11:54 176.20 176.20 176.20 176.20 3.0K
11:55 175.88 175.88 175.88 175.88 0.0K
11:56 175.96 175.96 175.80 175.80 4.9K
11:57 175.70 175.70 175.70 175.70 1.6K
12:00 175.60 175.70 175.60 175.70 1.7K
12:01 175.60 175.60 175.60 175.60 3.2K
12:03 175.65 175.65 175.65 175.65 1.1K
12:05 175.68 175.68 175.68 175.68 1.6K
12:13 175.60 175.60 175.20 175.20 11.9K
12:15 175.40 175.40 175.40 175.40 0.0K
12:19 175.33 175.33 175.33 175.33 11.4K
12:22 175.28 175.28 175.28 175.28 1.6K
12:23 175.28 175.40 175.28 175.28 0.8K
12:24 175.40 175.40 175.25 175.25 6.8K
12:25 175.60 175.60 175.50 175.50 29.2K
12:26 175.60 175.70 175.60 175.70 3.4K
12:27 175.62 175.62 175.62 175.62 2.0K
12:29 175.60 175.70 175.60 175.70 4.0K
12:30 175.46 175.80 175.46 175.80 0.1K
12:32 175.68 175.68 175.68 175.68 0.6K
12:33 175.80 175.80 175.80 175.80 0.0K
12:34 175.80 175.90 175.80 175.90 12.4K
12:35 175.90 176.00 175.90 175.92 8.4K
12:36 175.92 175.92 175.92 175.92 5.0K
12:37 175.80 175.80 175.70 175.72 6.5K
12:39 175.72 175.75 175.72 175.75 1.5K
12:40 175.60 175.60 175.60 175.60 0.5K
12:43 175.80 175.80 175.80 175.80 0.0K
12:45 175.84 175.84 175.80 175.80 0.3K
12:48 175.90 175.90 175.90 175.90 7.1K
12:50 175.92 176.00 175.90 175.90 5.9K
12:51 176.00 176.00 176.00 176.00 0.0K
12:55 176.10 176.10 176.10 176.10 2.2K
12:57 176.10 176.10 176.10 176.10 0.7K
13:00 176.30 176.30 176.10 176.10 0.9K
13:02 176.30 176.30 176.22 176.29 1.2K
13:05 176.10 176.10 176.10 176.10 0.0K
13:06 176.28 176.28 176.28 176.28 1.1K
13:07 176.33 176.33 176.33 176.33 11.3K
13:11 176.30 176.30 176.30 176.30 4.2K
13:14 176.20 176.20 176.20 176.20 2.0K
13:15 176.20 176.20 176.20 176.20 2.5K
13:16 176.24 176.24 176.20 176.20 3.8K
13:18 176.43 176.43 176.43 176.43 11.0K
13:19 176.40 176.40 176.40 176.40 6.5K
13:20 176.35 176.35 176.35 176.35 1.0K
13:22 176.60 176.60 176.60 176.60 0.0K
13:25 176.40 176.40 176.40 176.40 0.0K
13:28 176.40 176.40 176.10 176.12 12.0K
13:30 176.30 176.80 176.20 176.80 2.7K
13:33 176.70 176.70 176.60 176.60 4.7K
13:34 176.70 176.70 176.70 176.70 0.0K
13:35 176.50 176.50 176.50 176.50 0.0K
13:36 176.70 176.80 176.70 176.80 1.0K
13:38 176.65 176.65 176.65 176.65 28.5K
13:39 176.50 176.60 176.50 176.60 2.3K
13:42 176.59 176.59 176.59 176.59 0.2K
13:43 176.50 176.50 176.50 176.50 2.9K
13:45 176.50 176.50 176.50 176.50 5.6K
13:46 176.50 176.50 176.50 176.50 1.2K
13:48 176.50 176.50 176.50 176.50 0.0K
13:49 176.40 176.40 176.40 176.40 0.3K
13:53 176.50 176.50 176.50 176.50 2.1K
13:54 176.60 176.60 176.60 176.60 0.4K
13:56 176.60 176.60 176.60 176.60 2.0K
13:57 176.40 176.40 176.30 176.30 9.7K
14:00 176.30 176.30 176.30 176.30 0.1K
14:01 176.38 176.38 176.38 176.38 0.0K
14:03 176.50 176.50 176.30 176.30 1.5K
14:05 176.33 176.33 176.33 176.33 0.0K
14:06 176.20 176.20 176.20 176.20 2.9K
14:08 176.20 176.20 176.20 176.20 0.8K
14:09 176.10 176.10 176.10 176.10 4.4K
14:10 176.15 176.15 175.80 175.80 2.2K
14:12 175.80 175.80 175.80 175.80 5.5K
14:13 175.60 175.60 175.60 175.60 3.1K
14:14 175.70 175.70 175.70 175.70 1.4K
14:19 175.80 175.80 175.80 175.80 0.0K
14:20 175.70 175.70 175.70 175.70 4.2K
14:26 175.80 175.80 175.80 175.80 0.0K
14:27 175.80 175.80 175.80 175.80 0.0K
14:28 175.60 175.60 175.40 175.40 10.4K
14:29 175.30 175.30 175.30 175.30 0.6K
14:30 175.20 175.20 175.20 175.20 15.8K
14:33 175.00 175.10 175.00 175.10 6.3K
14:35 175.14 175.14 175.14 175.14 0.1K
14:36 175.00 175.00 175.00 175.00 0.0K
14:37 175.00 175.30 175.00 175.30 14.6K
14:38 175.30 175.30 175.30 175.30 2.7K
14:40 175.15 175.15 175.15 175.15 7.1K
14:41 175.10 175.10 175.10 175.10 2.2K
14:42 175.00 175.00 175.00 175.00 2.7K
14:44 175.03 175.10 175.03 175.10 9.3K
14:45 175.30 175.30 175.30 175.30 4.6K
14:47 175.60 175.60 175.60 175.60 6.7K
14:50 175.80 175.80 175.80 175.80 1.4K
14:52 175.60 175.60 175.60 175.60 0.0K
14:54 175.80 175.80 175.60 175.60 4.3K
14:55 175.90 175.90 175.90 175.90 0.8K
14:56 175.90 175.96 175.90 175.96 7.6K
15:00 175.88 175.88 175.60 175.60 1.7K
15:02 175.90 176.00 175.70 175.70 4.4K
15:03 175.70 175.70 175.70 175.70 1.8K
15:05 175.78 175.80 175.78 175.80 0.0K
15:08 175.84 175.98 175.84 175.98 2.0K
15:09 176.00 176.00 176.00 176.00 4.0K
15:10 175.90 175.90 175.90 175.90 0.6K
15:11 175.70 175.90 175.70 175.90 7.0K
15:13 175.90 175.90 175.90 175.90 0.8K
15:16 176.00 176.00 176.00 176.00 0.2K
15:17 176.10 176.10 176.00 176.00 1.1K
15:19 176.00 176.00 176.00 176.00 1.8K
15:22 175.90 176.00 175.80 175.80 8.8K
15:23 175.80 175.90 175.80 175.90 3.3K
15:30 176.00 176.00 176.00 176.00 18.4K
15:31 175.90 175.90 175.90 175.90 1.3K
15:32 176.00 176.10 176.00 176.10 2.0K
15:33 176.01 176.10 176.01 176.10 1.1K
15:34 175.90 175.90 175.90 175.90 1.4K
15:35 176.10 176.10 176.10 176.10 0.0K
15:36 175.90 175.90 175.90 175.90 2.4K
15:38 176.00 176.00 176.00 176.00 0.0K
15:39 175.90 175.90 175.90 175.90 2.6K
15:40 175.90 176.00 175.90 176.00 22.7K
15:41 175.90 175.90 175.80 175.80 2.7K
15:45 176.10 176.10 176.00 176.00 5.4K
15:46 176.20 176.20 176.20 176.20 1.3K
15:47 176.10 176.10 176.10 176.10 0.2K
15:49 176.00 176.00 176.00 176.00 10.3K
15:52 176.00 176.00 175.90 175.90 1.8K
15:53 175.90 175.90 175.80 175.80 3.9K
15:55 175.78 175.78 175.78 175.78 0.0K
15:56 175.81 175.81 175.81 175.81 3.0K
15:57 175.82 175.82 175.82 175.82 0.3K
15:58 175.83 175.83 175.82 175.82 4.7K
16:01 175.79 175.79 175.79 175.79 4.1K
16:02 175.73 175.73 175.60 175.60 31.4K
16:03 175.63 175.63 175.63 175.63 13.9K
16:04 175.70 175.70 175.70 175.70 0.0K
16:05 175.65 175.65 175.65 175.65 0.0K
16:07 175.50 175.50 175.50 175.50 4.9K
16:08 175.60 175.60 175.60 175.60 4.0K
16:10 175.57 175.75 175.57 175.75 1.1K
16:12 175.80 175.80 175.80 175.80 29.7K
16:13 175.90 175.90 175.90 175.90 0.1K
16:15 175.80 175.80 175.80 175.80 0.0K
16:18 175.90 175.90 175.90 175.90 12.0K
16:19 175.90 175.90 175.90 175.90 6.7K
16:20 175.90 175.90 175.80 175.80 4.9K
16:22 175.70 175.70 175.70 175.70 3.8K
16:24 175.60 175.60 175.60 175.60 0.9K
16:25 175.69 175.69 175.69 175.69 28.5K
16:26 175.60 175.60 175.60 175.60 2.5K
16:27 175.70 175.70 175.70 175.70 0.1K
16:28 175.60 175.60 175.50 175.50 28.3K
16:35 175.40 175.40 175.40 175.40 1,152.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available