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
08:00 174.10 174.30 174.10 174.30 1.2K
08:01 174.20 174.20 174.20 174.20 4.2K
08:02 174.20 174.20 174.20 174.20 1.9K
08:03 174.20 175.00 174.20 175.00 12.5K
08:04 174.20 174.60 174.20 174.40 12.3K
08:05 174.80 174.80 174.80 174.80 0.0K
08:06 174.70 174.70 174.70 174.70 0.0K
08:08 174.80 174.80 174.80 174.80 0.3K
08:10 174.44 174.44 174.44 174.44 1.5K
08:11 174.38 174.38 174.38 174.38 3.0K
08:17 174.50 174.50 174.50 174.50 0.5K
08:18 174.30 174.30 174.30 174.30 0.3K
08:19 174.40 174.40 174.40 174.40 0.0K
08:20 174.35 174.35 174.35 174.35 0.0K
08:24 174.30 174.50 174.30 174.50 5.1K
08:31 174.50 174.50 174.50 174.50 0.0K
08:32 174.20 174.20 174.20 174.20 0.2K
08:36 174.50 174.50 174.50 174.50 0.1K
08:41 174.60 174.60 174.60 174.60 0.0K
08:44 174.60 174.60 174.60 174.60 0.0K
08:45 174.60 174.60 174.60 174.60 0.0K
08:47 174.40 174.40 174.40 174.40 0.0K
08:48 174.60 174.60 174.60 174.60 0.1K
08:50 174.60 174.60 174.60 174.60 1.1K
08:53 174.62 174.62 174.62 174.62 0.3K
08:54 174.62 174.62 174.62 174.62 0.9K
08:55 174.70 174.70 174.50 174.70 2.4K
08:56 174.63 174.63 174.30 174.50 13.9K
08:58 174.50 174.50 174.50 174.50 0.0K
09:00 174.50 174.50 174.50 174.50 0.7K
09:04 174.77 174.77 174.77 174.77 1.5K
09:05 174.60 174.88 174.60 174.60 12.1K
09:06 174.90 174.90 174.90 174.90 0.0K
09:09 175.00 175.00 175.00 175.00 0.0K
09:11 175.09 175.09 174.80 174.90 6.0K
09:13 175.10 175.10 175.10 175.10 0.0K
09:17 174.60 174.60 174.60 174.60 0.0K
09:18 175.00 175.00 175.00 175.00 0.0K
09:22 174.47 174.47 174.47 174.47 4.2K
09:23 174.30 174.30 174.30 174.30 4.5K
09:28 174.48 174.48 174.48 174.48 1.5K
09:29 174.30 174.30 174.28 174.28 2.3K
09:30 174.10 174.10 174.10 174.10 4.5K
09:34 174.20 174.20 174.20 174.20 0.3K
09:40 174.30 174.30 174.30 174.30 0.0K
09:41 174.18 174.18 174.18 174.18 1.3K
09:42 174.00 174.00 174.00 174.00 0.0K
09:44 174.00 174.00 174.00 174.00 0.5K
09:49 174.10 174.10 174.10 174.10 0.0K
09:50 173.91 174.10 173.91 174.10 0.1K
09:59 174.10 174.10 174.10 174.10 0.0K
10:00 173.98 173.98 173.98 173.98 4.0K
10:02 174.10 174.10 174.02 174.02 1.0K
10:03 173.90 174.10 173.90 174.10 3.4K
10:05 173.80 173.80 173.80 173.80 0.0K
10:06 173.94 173.94 173.94 173.94 0.7K
10:07 173.98 174.10 173.98 174.10 3.4K
10:08 174.20 174.30 174.20 174.30 3.8K
10:09 174.30 174.30 174.30 174.30 1.3K
10:15 174.50 174.80 174.50 174.60 509.0K
10:16 174.60 174.60 174.60 174.60 248.7K
10:17 174.70 174.70 174.70 174.70 110.6K
10:18 174.70 174.70 174.65 174.70 157.4K
10:19 174.60 174.60 174.60 174.60 150.0K
10:20 174.70 174.70 174.70 174.70 0.3K
10:21 174.60 174.60 174.40 174.40 24.0K
10:22 174.38 174.38 174.38 174.38 1.7K
10:23 174.65 174.80 174.50 174.60 86.4K
10:24 174.60 174.60 174.60 174.60 4.9K
10:25 174.50 174.50 174.50 174.50 1.0K
10:26 174.60 174.60 174.50 174.50 99.0K
10:27 174.60 174.60 174.60 174.60 38.8K
10:30 174.70 174.70 174.60 174.60 16.5K
10:31 174.60 174.60 174.50 174.60 5.8K
10:33 174.60 174.70 174.60 174.60 268.7K
10:35 174.70 174.70 174.70 174.70 0.4K
10:38 174.60 174.90 174.60 174.90 1.9K
10:39 174.90 174.90 174.90 174.90 0.7K
10:40 174.60 174.60 174.60 174.60 0.0K
10:42 174.90 174.90 174.90 174.90 0.0K
10:44 174.80 174.80 174.40 174.40 9.1K
10:46 174.30 174.40 174.20 174.40 80.5K
10:47 174.30 174.50 174.20 174.30 279.9K
10:48 174.40 174.50 174.40 174.40 43.7K
10:49 174.40 174.60 174.40 174.60 141.9K
10:50 174.60 174.80 174.60 174.80 35.5K
10:51 174.60 175.00 174.60 175.00 12.7K
10:52 175.00 175.10 174.80 175.00 16.0K
10:53 175.10 175.10 174.90 175.04 16.4K
10:54 175.00 175.20 174.90 175.00 27.7K
10:55 174.90 175.10 174.80 174.90 23.3K
10:56 174.80 175.20 174.80 175.10 20.5K
10:57 175.00 175.20 174.90 175.20 23.1K
10:58 175.10 175.30 175.10 175.30 26.3K
10:59 175.00 175.10 174.90 175.10 19.9K
11:00 174.90 175.08 174.90 175.08 6.2K
11:01 175.10 175.10 175.10 175.10 2.6K
11:02 175.20 175.20 175.20 175.20 1.0K
11:03 175.20 175.20 175.00 175.00 6.8K
11:04 175.20 175.20 175.20 175.20 0.3K
11:05 175.10 175.10 175.10 175.10 2.0K
11:06 175.00 175.00 174.90 174.90 3.2K
11:07 174.90 174.90 174.90 174.90 2.0K
11:08 175.10 175.10 174.90 174.90 3.3K
11:09 174.70 174.90 174.70 174.90 11.4K
11:10 174.78 174.78 174.78 174.78 1.6K
11:11 174.70 174.70 174.70 174.70 1.7K
11:12 174.90 174.90 174.90 174.90 0.0K
11:13 174.70 174.70 174.70 174.70 1.6K
11:14 174.70 174.70 174.70 174.70 1.5K
11:15 174.70 174.70 174.70 174.70 5.4K
11:17 174.80 174.80 174.60 174.60 1.5K
11:18 174.75 174.75 174.75 174.75 1.2K
11:20 174.72 174.72 174.72 174.72 1.0K
11:21 174.60 174.60 174.60 174.60 4.3K
11:26 174.60 174.60 174.60 174.60 0.0K
11:28 174.60 174.60 174.60 174.60 0.0K
11:32 174.52 174.52 174.40 174.40 1.3K
11:36 174.57 174.57 174.57 174.57 1.3K
11:37 174.40 174.40 174.40 174.40 1.3K
11:39 174.60 174.61 174.60 174.61 0.9K
11:41 174.62 174.62 174.62 174.62 1.5K
11:42 174.70 174.70 174.70 174.70 0.0K
11:43 174.50 174.50 174.50 174.50 2.4K
11:50 174.50 174.50 174.50 174.50 1.3K
11:51 174.70 174.70 174.70 174.70 0.0K
11:52 174.40 174.40 174.40 174.40 3.7K
11:53 174.56 174.56 174.56 174.56 2.5K
11:54 174.70 174.70 174.60 174.60 0.4K
12:02 174.30 174.30 174.30 174.30 1.1K
12:03 174.30 174.30 174.30 174.30 0.1K
12:05 174.46 174.46 174.46 174.46 4.7K
12:07 174.30 174.30 174.30 174.30 1.2K
12:08 174.42 174.42 174.42 174.42 0.7K
12:11 174.30 174.30 174.30 174.30 1.3K
12:13 174.40 174.40 174.20 174.20 2.0K
12:18 174.20 174.20 174.20 174.20 0.9K
12:21 174.20 174.20 174.20 174.20 6.0K
12:28 174.31 174.31 174.31 174.31 1.7K
12:33 174.30 174.30 174.30 174.30 2.7K
12:35 174.40 174.40 174.40 174.40 0.0K
12:37 174.50 174.50 174.50 174.50 0.3K
12:40 174.70 174.70 174.70 174.70 0.0K
12:44 174.70 174.70 174.50 174.50 2.0K
12:45 174.80 174.90 174.80 174.80 3.4K
12:47 175.00 175.00 175.00 175.00 0.8K
12:49 175.10 175.20 175.10 175.20 3.0K
12:50 175.00 175.02 175.00 175.02 6.9K
12:51 174.90 174.90 174.80 174.80 2.4K
12:56 174.80 174.80 174.70 174.70 6.6K
12:58 174.80 174.80 174.80 174.80 0.0K
13:01 174.60 174.60 174.60 174.60 4.6K
13:03 174.60 174.60 174.60 174.60 1.0K
13:05 174.60 174.60 174.60 174.60 0.8K
13:06 174.60 174.70 174.60 174.70 9.3K
13:07 174.70 174.70 174.70 174.70 0.0K
13:09 174.60 174.70 174.60 174.70 1.9K
13:15 174.90 174.90 174.90 174.90 0.8K
13:17 175.00 175.00 175.00 175.00 0.4K
13:19 175.00 175.00 175.00 175.00 0.0K
13:20 175.00 175.00 175.00 175.00 0.4K
13:22 175.10 175.10 175.10 175.10 5.0K
13:24 175.10 175.10 175.00 175.00 28.3K
13:25 174.90 174.90 174.90 174.90 2.8K
13:27 174.80 174.80 174.80 174.80 3.5K
13:28 175.00 175.00 175.00 175.00 2.9K
13:29 175.00 175.10 175.00 175.10 1.2K
13:30 175.10 175.10 175.00 175.10 1.8K
13:32 174.90 174.90 174.70 174.70 11.2K
13:35 174.60 174.60 174.60 174.60 1.2K
13:37 174.50 174.50 174.50 174.50 2.9K
13:40 174.40 174.50 174.40 174.50 4.4K
13:43 174.40 174.40 174.40 174.40 0.0K
13:46 174.40 174.50 174.40 174.40 4.0K
13:47 174.30 174.30 174.30 174.30 0.5K
13:49 174.30 174.30 174.30 174.30 0.5K
13:50 174.50 174.50 174.50 174.50 0.8K
13:55 174.30 174.30 174.30 174.30 3.5K
13:56 174.30 174.30 174.30 174.30 1.7K
13:57 174.30 174.30 174.30 174.30 0.0K
13:58 174.50 174.50 174.50 174.50 0.0K
13:59 174.38 174.38 174.30 174.30 8.3K
14:01 174.32 174.32 174.32 174.32 0.4K
14:05 174.10 174.10 174.00 174.00 11.5K
14:09 174.10 174.10 174.10 174.10 0.0K
14:15 174.10 174.10 174.10 174.10 0.0K
14:16 173.90 173.90 173.90 173.90 6.0K
14:20 174.00 174.00 174.00 174.00 0.0K
14:21 173.80 173.80 173.80 173.80 4.7K
14:23 174.10 174.10 174.10 174.10 0.0K
14:30 173.90 173.90 173.90 173.90 5.6K
14:31 174.10 174.10 174.10 174.10 0.2K
14:32 174.10 174.10 174.10 174.10 2.1K
14:33 173.94 173.94 173.94 173.94 31.6K
14:35 173.80 173.80 173.70 173.70 5.3K
14:36 174.10 174.10 174.10 174.10 0.2K
14:38 174.00 174.00 173.98 173.98 19.7K
14:39 174.20 174.20 174.20 174.20 0.0K
14:42 174.00 174.10 174.00 174.10 33.1K
14:44 174.20 174.20 174.20 174.20 0.1K
14:46 174.30 174.30 174.30 174.30 0.1K
14:49 174.00 174.00 173.80 173.80 6.5K
14:50 173.78 173.90 173.78 173.88 7.3K
14:51 173.70 174.00 173.70 173.80 0.0K
14:52 173.92 173.92 173.92 173.92 0.1K
14:53 173.80 173.80 173.80 173.80 0.0K
14:54 174.00 174.00 174.00 174.00 0.0K
14:55 174.00 174.10 174.00 174.10 4.8K
14:57 174.17 174.17 174.17 174.17 1.0K
14:59 174.10 174.10 174.10 174.10 9.6K
15:00 174.30 174.30 174.30 174.30 0.0K
15:01 174.30 174.30 174.20 174.20 3.0K
15:02 174.33 174.33 174.00 174.00 13.6K
15:03 174.10 174.30 174.10 174.30 2.1K
15:05 174.30 174.30 174.30 174.30 1.0K
15:06 174.30 174.30 174.30 174.30 0.0K
15:07 174.00 174.10 174.00 174.10 24.2K
15:08 174.10 174.10 173.90 173.90 12.7K
15:11 174.00 174.00 174.00 174.00 0.0K
15:16 174.00 174.18 174.00 174.18 0.5K
15:18 174.10 174.10 174.10 174.10 0.4K
15:19 174.22 174.22 174.22 174.22 4.3K
15:21 174.40 174.40 174.20 174.20 2.9K
15:22 174.12 174.12 174.12 174.12 4.3K
15:23 174.10 174.10 173.90 173.90 12.1K
15:24 173.90 173.90 173.90 173.90 1.0K
15:25 173.80 173.80 173.80 173.80 0.0K
15:27 173.80 173.80 173.80 173.80 0.5K
15:30 173.80 173.80 173.80 173.80 0.8K
15:34 173.90 173.90 173.90 173.90 0.0K
15:36 173.80 173.80 173.80 173.80 3.8K
15:38 173.88 173.88 173.88 173.88 0.6K
15:40 173.80 173.80 173.80 173.80 3.1K
15:41 173.70 173.70 173.70 173.70 1.0K
15:43 173.72 173.72 173.72 173.72 0.6K
15:46 173.70 173.70 173.70 173.70 0.0K
15:48 173.60 173.70 173.60 173.60 4.7K
15:50 173.50 173.50 173.50 173.50 4.0K
15:51 173.60 173.60 173.60 173.60 5.0K
15:54 173.50 173.50 173.50 173.50 0.0K
15:56 173.60 173.60 173.60 173.60 1.3K
15:57 173.60 173.60 173.60 173.60 4.5K
16:00 173.60 173.60 173.60 173.60 11.9K
16:01 173.50 173.50 173.50 173.50 2.2K
16:03 173.40 173.40 173.40 173.40 0.0K
16:05 173.60 173.60 173.60 173.60 1.2K
16:07 173.50 173.70 173.50 173.70 1.9K
16:08 173.40 173.40 173.40 173.40 2.8K
16:09 173.40 173.40 173.40 173.40 1.4K
16:10 173.50 173.50 173.50 173.50 0.0K
16:11 173.30 173.30 173.30 173.30 6.3K
16:12 173.20 173.20 173.00 173.05 6.2K
16:14 172.90 173.00 172.90 173.00 10.6K
16:15 173.05 173.05 172.90 172.90 2.9K
16:16 173.10 173.10 173.10 173.10 0.6K
16:20 173.20 173.20 173.10 173.10 29.0K
16:22 172.90 172.92 172.90 172.90 8.6K
16:23 173.00 173.00 173.00 173.00 6.5K
16:24 173.03 173.03 173.03 173.03 7.2K
16:25 173.10 173.10 173.10 173.10 2.5K
16:26 173.30 173.30 173.20 173.20 6.9K
16:28 173.40 173.40 173.32 173.32 0.6K
16:29 173.20 173.20 173.10 173.20 9.6K
16:35 172.10 172.10 172.10 172.10 9,273.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available