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
08:00 173.00 173.00 171.70 171.90 9.9K
08:01 171.96 171.96 171.96 171.96 7.2K
08:03 171.90 171.90 171.90 171.90 7.4K
08:06 172.00 172.03 172.00 172.03 29.2K
08:07 171.90 172.03 171.90 172.03 4.8K
08:09 172.18 172.18 172.18 172.18 14.0K
08:11 172.00 172.00 172.00 172.00 3.2K
08:12 171.70 171.92 171.70 171.92 19.1K
08:13 172.30 172.30 172.30 172.30 10.9K
08:14 172.10 172.10 172.10 172.10 2.7K
08:15 172.50 172.50 172.50 172.50 0.5K
08:16 172.34 172.50 172.34 172.50 5.6K
08:20 172.10 172.10 172.10 172.10 1.4K
08:23 172.28 172.30 172.26 172.30 2.4K
08:24 172.49 172.49 172.49 172.49 0.0K
08:25 172.00 172.00 172.00 172.00 2.5K
08:26 172.00 172.10 172.00 172.10 2.7K
08:27 172.12 172.12 172.12 172.12 8.0K
08:29 172.20 172.40 172.20 172.40 8.5K
08:30 172.50 172.50 172.50 172.50 0.0K
08:31 172.49 172.49 172.20 172.20 0.8K
08:32 172.10 172.10 172.00 172.00 3.8K
08:33 172.10 172.10 172.10 172.10 5.4K
08:35 171.90 171.90 171.80 171.80 2.5K
08:36 171.70 171.70 171.70 171.70 1.9K
08:37 171.68 171.68 171.68 171.68 5.9K
08:38 171.50 171.90 171.50 171.90 4.9K
08:39 172.02 172.02 172.02 172.02 1.9K
08:40 171.90 172.10 171.90 172.10 0.2K
08:41 172.00 172.00 172.00 172.00 0.0K
08:44 172.01 172.01 172.01 172.01 2.6K
08:45 171.80 171.80 171.75 171.75 0.3K
08:47 171.76 171.76 171.76 171.76 1.0K
08:48 172.00 172.00 171.60 171.69 4.0K
08:49 171.50 171.50 171.50 171.50 3.8K
08:50 171.40 171.40 171.40 171.40 2.5K
08:52 171.41 171.60 171.41 171.60 1.2K
08:54 171.39 171.39 171.39 171.39 0.8K
08:56 171.50 171.50 171.34 171.34 3.5K
09:00 171.70 171.80 171.70 171.80 1.3K
09:02 171.90 171.90 171.90 171.90 0.0K
09:05 171.40 171.40 171.40 171.40 4.6K
09:06 171.34 171.50 171.34 171.50 0.7K
09:11 171.50 171.50 171.50 171.50 0.0K
09:13 171.50 171.50 171.50 171.50 0.9K
09:14 171.10 171.10 171.10 171.10 2.9K
09:15 171.40 171.50 171.40 171.50 10.7K
09:16 171.20 171.40 171.20 171.40 5.9K
09:17 171.20 171.20 170.90 170.90 8.3K
09:19 171.10 171.10 171.06 171.06 17.6K
09:20 171.10 171.10 171.10 171.10 1.8K
09:21 170.90 170.90 170.90 170.90 0.0K
09:22 171.40 171.40 171.40 171.40 0.0K
09:24 171.40 171.40 171.10 171.10 0.1K
09:25 171.10 171.30 171.10 171.30 0.1K
09:27 171.10 171.10 170.88 170.88 3.5K
09:28 171.00 171.00 171.00 171.00 58.5K
09:30 171.20 171.20 171.00 171.00 2.6K
09:31 171.30 171.30 171.18 171.18 0.6K
09:33 171.30 171.30 171.30 171.30 0.0K
09:34 171.30 171.30 171.30 171.30 0.0K
09:35 171.00 171.00 171.00 171.00 0.1K
09:39 171.14 171.14 171.14 171.14 1.8K
09:40 170.90 170.90 170.90 170.90 0.0K
09:41 171.14 171.14 171.00 171.00 3.6K
09:42 170.92 170.92 170.92 170.92 2.6K
09:43 170.80 170.80 170.80 170.80 1.4K
09:44 170.76 170.87 170.76 170.87 10.9K
09:48 170.70 170.70 170.70 170.70 1.7K
09:50 170.90 170.90 170.90 170.90 2.8K
09:53 170.92 170.92 170.92 170.92 0.7K
09:54 170.80 170.80 170.70 170.70 6.0K
09:55 170.80 170.80 170.80 170.80 0.0K
09:56 170.88 170.88 170.88 170.88 3.2K
09:57 170.88 170.88 170.88 170.88 0.3K
09:59 171.00 171.00 171.00 171.00 0.0K
10:00 170.95 170.95 170.80 170.80 2.8K
10:01 170.84 170.84 170.84 170.84 24.0K
10:03 171.00 171.00 170.88 170.88 1.2K
10:05 171.00 171.00 171.00 171.00 0.0K
10:07 171.00 171.00 170.50 170.60 2.7K
10:11 170.80 170.80 170.80 170.80 2.6K
10:13 170.70 170.84 170.70 170.80 7.3K
10:15 170.50 170.50 170.40 170.42 11.0K
10:16 170.60 170.60 170.45 170.45 0.6K
10:18 170.60 170.60 170.60 170.60 0.6K
10:19 170.47 170.47 170.47 170.47 0.3K
10:21 170.60 170.70 170.60 170.70 7.7K
10:23 170.50 170.50 170.50 170.50 0.4K
10:27 170.70 170.70 170.70 170.70 0.0K
10:29 170.40 170.50 170.40 170.50 2.8K
10:30 170.30 171.10 170.30 171.10 2.2K
10:34 170.52 170.52 170.30 170.30 28.7K
10:35 170.30 170.30 170.30 170.30 1.0K
10:38 170.48 170.48 170.48 170.48 0.0K
10:41 170.42 170.42 170.42 170.42 0.1K
10:42 170.50 170.50 170.50 170.50 4.7K
10:43 170.30 170.49 170.30 170.49 11.8K
10:44 170.42 170.42 170.42 170.42 2.4K
10:45 170.60 170.60 170.30 170.53 12.6K
10:46 170.30 170.30 170.30 170.30 0.0K
10:47 170.60 170.60 170.48 170.48 0.6K
10:48 170.30 170.30 170.30 170.30 0.0K
10:49 170.30 170.30 170.30 170.30 0.0K
10:51 170.60 170.60 170.60 170.60 0.0K
10:53 170.48 170.48 170.48 170.48 3.3K
10:54 170.42 170.50 170.42 170.50 0.5K
10:58 170.42 170.42 170.42 170.42 0.5K
10:59 170.30 170.30 170.30 170.30 0.1K
11:00 170.40 170.40 170.40 170.40 2.1K
11:03 170.34 170.34 170.34 170.34 3.5K
11:05 170.30 170.50 170.30 170.50 6.9K
11:10 170.60 170.60 170.60 170.60 0.0K
11:12 170.60 170.68 170.60 170.68 1.7K
11:13 170.88 170.88 170.88 170.88 0.0K
11:14 170.78 170.78 170.77 170.77 4.1K
11:17 170.70 170.70 170.70 170.70 0.0K
11:18 170.90 170.90 170.90 170.90 0.0K
11:19 170.82 170.82 170.82 170.82 0.7K
11:20 170.90 170.90 170.90 170.90 0.0K
11:30 170.70 170.70 170.70 170.70 3.6K
11:32 170.80 170.80 170.80 170.80 0.0K
11:34 170.90 170.90 170.90 170.90 0.0K
11:35 170.71 170.71 170.71 170.71 0.5K
11:38 170.80 170.80 170.40 170.40 8.9K
11:40 170.53 170.53 170.53 170.53 5.8K
11:41 170.40 170.40 170.40 170.40 3.6K
11:44 170.30 170.30 170.30 170.30 0.6K
11:47 170.40 170.40 170.40 170.40 0.0K
11:48 170.40 170.40 170.40 170.40 0.0K
11:49 170.33 170.40 170.33 170.40 10.5K
11:52 170.50 173.00 170.50 173.00 421.0K
11:55 170.50 170.50 170.50 170.50 0.0K
11:56 170.10 170.10 170.10 170.10 8.0K
11:58 170.20 170.20 170.20 170.20 8.8K
11:59 170.20 170.20 170.20 170.20 7.0K
12:00 170.24 170.24 170.00 170.00 2.5K
12:01 170.30 170.30 170.30 170.30 0.0K
12:02 170.12 170.12 170.12 170.12 9.7K
12:03 170.00 170.00 170.00 170.00 0.0K
12:04 170.13 170.27 170.13 170.27 7.8K
12:07 170.20 170.30 170.20 170.30 17.6K
12:08 170.20 170.50 170.20 170.50 6.6K
12:10 170.38 170.50 170.38 170.50 5.6K
12:17 170.40 170.40 170.40 170.40 8.6K
12:19 170.50 170.50 170.50 170.50 0.0K
12:22 170.50 170.50 170.50 170.50 0.0K
12:23 170.20 170.23 170.20 170.23 11.6K
12:26 170.23 170.23 170.10 170.10 1.6K
12:27 169.93 170.00 169.93 170.00 11.6K
12:28 169.90 169.90 169.90 169.90 0.3K
12:30 170.09 170.09 169.90 169.90 1.5K
12:33 169.90 169.90 169.90 169.90 2.2K
12:40 169.70 169.80 169.60 169.70 6.8K
12:45 169.68 169.68 169.40 169.40 13.9K
12:46 169.20 169.30 169.20 169.30 7.7K
12:49 169.50 169.50 169.30 169.30 6.8K
12:51 169.40 169.40 169.40 169.40 0.0K
12:52 169.40 169.40 169.40 169.40 4.0K
12:53 169.40 169.40 169.40 169.40 2.4K
12:55 169.40 169.40 169.40 169.40 1.2K
12:58 169.30 169.30 169.30 169.30 0.8K
12:59 169.30 169.30 169.30 169.30 3.2K
13:00 169.30 169.30 169.30 169.30 0.2K
13:01 169.40 169.40 169.30 169.30 3.9K
13:03 169.30 169.30 169.30 169.30 0.1K
13:05 169.40 169.50 169.40 169.50 4.5K
13:07 169.40 169.40 169.40 169.40 0.7K
13:12 169.70 169.70 169.70 169.70 0.0K
13:15 169.60 169.60 169.30 169.30 0.0K
13:17 169.30 169.30 169.30 169.30 0.0K
13:20 169.70 169.70 169.70 169.70 0.0K
13:25 169.54 169.54 169.54 169.54 1.5K
13:28 169.70 169.70 169.52 169.52 8.1K
13:29 169.70 169.70 169.70 169.70 8.2K
13:30 169.60 169.80 169.60 169.80 5.6K
13:31 169.70 169.70 169.60 169.60 5.9K
13:32 169.50 169.50 169.50 169.50 1.1K
13:33 169.50 169.50 169.40 169.40 4.9K
13:34 169.30 169.30 169.20 169.20 0.8K
13:35 169.39 169.39 169.39 169.39 0.0K
13:37 169.26 169.26 169.26 169.26 2.1K
13:39 169.25 169.25 169.20 169.20 12.5K
13:42 169.20 169.30 169.00 169.20 4.5K
13:43 169.30 169.30 169.30 169.30 0.0K
13:49 169.39 169.39 169.39 169.39 0.0K
13:51 169.40 169.40 169.40 169.40 0.0K
13:52 169.28 169.28 169.28 169.28 0.5K
13:53 169.20 169.20 169.20 169.20 0.0K
13:55 169.30 169.30 169.30 169.30 0.0K
13:56 169.30 169.34 169.30 169.34 14.6K
13:58 169.30 169.30 169.30 169.30 5.1K
13:59 169.40 169.40 169.33 169.33 12.6K
14:00 169.20 169.40 169.20 169.40 0.9K
14:01 169.30 169.30 169.30 169.30 1.1K
14:02 169.30 169.30 169.30 169.30 1.0K
14:07 169.50 169.50 169.45 169.45 12.4K
14:08 169.30 169.50 169.30 169.50 1.4K
14:09 169.10 169.10 169.03 169.03 8.2K
14:10 169.00 169.10 169.00 169.10 3.1K
14:11 169.00 169.00 169.00 169.00 0.0K
14:12 168.93 169.00 168.88 169.00 10.9K
14:15 169.20 169.20 169.20 169.20 0.0K
14:16 169.10 169.10 168.98 169.10 0.6K
14:18 169.08 169.08 169.08 169.08 1.2K
14:23 169.70 169.70 169.20 169.20 10.0K
14:31 169.05 169.20 168.90 169.20 4.2K
14:32 168.90 168.90 168.90 168.90 5.1K
14:33 168.90 169.00 168.90 169.00 12.8K
14:34 168.70 168.70 168.70 168.70 0.0K
14:35 169.00 169.00 169.00 169.00 29.6K
14:37 169.09 169.09 169.09 169.09 0.0K
14:38 169.00 169.00 168.80 168.80 2.3K
14:39 168.89 168.89 168.89 168.89 1.2K
14:40 169.10 169.10 168.95 168.95 5.0K
14:42 169.10 169.10 169.10 169.10 0.0K
14:45 169.00 169.20 169.00 169.20 1.7K
14:46 169.40 169.40 169.34 169.34 24.2K
14:48 169.24 169.30 169.24 169.30 4.7K
14:49 169.00 169.00 169.00 169.00 0.2K
14:50 169.20 169.20 169.10 169.10 2.7K
14:51 169.00 169.00 169.00 169.00 0.0K
14:54 169.00 169.00 169.00 169.00 1.3K
14:55 169.20 169.20 169.12 169.12 1.4K
14:56 169.40 169.40 169.40 169.40 7.8K
14:57 169.40 169.40 169.40 169.40 0.9K
14:58 169.32 169.32 169.32 169.32 1.0K
15:00 169.40 169.40 169.32 169.40 1.4K
15:01 169.20 169.32 169.20 169.28 2.0K
15:02 169.10 169.10 169.10 169.10 3.3K
15:03 168.90 169.10 168.90 169.10 1.6K
15:04 168.90 168.94 168.90 168.94 14.3K
15:07 168.90 168.90 168.90 168.90 11.4K
15:08 169.00 169.10 169.00 169.10 3.7K
15:09 168.70 168.70 168.70 168.70 1.3K
15:10 168.80 168.80 168.80 168.80 0.0K
15:11 168.80 168.80 168.80 168.80 1.6K
15:16 168.70 168.70 168.70 168.70 0.1K
15:17 168.80 168.80 168.79 168.79 1.8K
15:20 168.90 168.90 168.90 168.90 0.0K
15:21 168.80 168.82 168.78 168.82 0.5K
15:23 168.70 168.70 168.70 168.70 5.4K
15:27 168.60 168.60 168.58 168.58 6.2K
15:28 168.53 168.53 168.40 168.40 5.6K
15:29 168.60 168.60 168.60 168.60 7.4K
15:31 169.00 169.00 169.00 169.00 0.0K
15:32 168.80 168.80 168.80 168.80 6.5K
15:34 168.70 168.82 168.62 168.62 1.7K
15:35 168.60 168.70 168.60 168.70 0.1K
15:36 168.50 168.50 168.50 168.50 0.0K
15:40 168.40 168.40 168.40 168.40 0.1K
15:41 168.51 168.51 168.50 168.50 12.8K
15:42 168.40 168.40 168.40 168.40 2.5K
15:45 168.50 168.50 168.50 168.50 0.2K
15:46 168.40 168.40 168.40 168.40 3.8K
15:48 168.50 168.50 168.40 168.40 2.5K
15:50 168.40 168.40 168.40 168.40 2.7K
15:51 168.60 168.60 168.58 168.58 1.1K
15:52 168.50 168.60 168.50 168.60 6.5K
15:54 168.40 168.40 168.40 168.40 4.0K
15:55 168.70 168.70 168.70 168.70 0.0K
15:56 168.40 168.40 168.40 168.40 0.0K
15:57 168.60 168.60 168.60 168.60 0.0K
15:58 168.50 168.60 168.50 168.60 2.2K
15:59 168.40 168.50 168.40 168.50 4.4K
16:00 168.80 169.10 168.80 169.10 6.9K
16:01 169.10 169.10 169.10 169.10 1.8K
16:02 169.10 169.10 169.00 169.10 7.8K
16:04 169.10 169.10 169.10 169.10 0.0K
16:06 169.00 169.00 169.00 169.00 3.0K
16:07 169.10 169.10 169.10 169.10 0.0K
16:08 168.90 169.10 168.90 169.10 5.6K
16:09 169.10 169.20 169.10 169.20 11.4K
16:12 169.12 169.12 169.12 169.12 0.5K
16:13 169.20 169.20 169.20 169.20 2.4K
16:14 169.10 169.10 169.10 169.10 0.4K
16:15 169.00 169.10 169.00 169.10 9.7K
16:16 169.10 169.10 169.10 169.10 0.9K
16:17 169.10 169.10 169.10 169.10 0.6K
16:19 169.11 169.11 169.11 169.11 14.8K
16:21 169.20 169.20 169.00 169.10 4.8K
16:23 169.20 169.20 169.20 169.20 0.0K
16:24 169.00 169.00 168.80 168.90 36.6K
16:25 169.00 169.10 168.92 169.00 8.3K
16:26 168.90 168.90 168.90 168.90 5.9K
16:27 169.00 169.00 168.80 168.80 5.6K
16:28 168.92 169.00 168.92 169.00 1.8K
16:29 168.90 168.90 168.80 168.80 1.6K
16:35 169.10 169.10 169.10 169.10 1,236.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available