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
08:00 172.40 173.30 171.90 173.05 26.7K
08:01 173.00 173.00 172.60 172.67 24.7K
08:02 172.50 173.30 172.40 173.30 8.6K
08:03 173.28 173.28 173.28 173.28 10.9K
08:05 173.28 173.70 172.80 172.80 7.0K
08:08 173.20 173.20 173.00 173.00 2.3K
08:11 172.90 172.90 172.90 172.90 0.6K
08:12 172.80 172.80 172.40 172.40 7.7K
08:13 172.50 172.68 172.50 172.68 0.9K
08:14 172.90 172.90 172.70 172.70 0.1K
08:15 172.40 172.90 172.20 172.30 18.6K
08:16 172.18 172.40 172.18 172.40 0.3K
08:17 172.30 172.40 172.30 172.40 16.4K
08:18 172.40 172.41 172.40 172.41 2.3K
08:19 172.50 172.50 172.50 172.50 2.2K
08:20 172.46 172.50 172.20 172.50 8.3K
08:21 172.19 172.19 172.07 172.07 26.2K
08:22 172.50 172.50 172.14 172.14 6.1K
08:23 172.50 172.50 172.40 172.40 8.0K
08:24 172.24 172.40 172.24 172.40 3.9K
08:27 172.30 172.50 172.20 172.50 14.9K
08:28 172.30 172.30 172.30 172.30 0.0K
08:29 172.30 172.30 172.10 172.10 2.4K
08:30 172.30 172.30 171.90 172.00 0.3K
08:31 171.80 171.80 171.71 171.71 3.0K
08:34 172.02 172.02 172.02 172.02 3.5K
08:35 172.20 172.20 172.20 172.20 1.0K
08:36 172.14 172.14 172.10 172.10 5.0K
08:38 172.40 172.40 172.40 172.40 0.3K
08:40 172.25 172.25 172.25 172.25 4.8K
08:41 172.50 172.50 172.50 172.50 0.0K
08:43 172.50 172.50 172.31 172.31 2.3K
08:44 172.10 172.10 172.10 172.10 0.0K
08:46 172.50 172.50 172.50 172.50 0.0K
08:48 172.50 172.50 172.30 172.30 8.8K
08:50 172.40 172.40 172.40 172.40 0.0K
08:52 172.10 172.10 172.10 172.10 3.0K
08:53 172.00 172.00 172.00 172.00 2.3K
08:54 171.78 172.00 171.78 172.00 2.8K
08:56 172.10 172.10 172.00 172.00 5.0K
08:58 172.10 172.10 172.10 172.10 0.8K
08:59 172.50 172.50 172.50 172.50 0.8K
09:00 172.60 172.60 172.60 172.60 0.1K
09:01 172.37 172.40 172.30 172.40 6.6K
09:04 171.98 171.98 171.90 171.90 11.2K
09:05 171.90 171.90 171.90 171.90 2.9K
09:06 171.78 171.78 171.78 171.78 5.0K
09:08 171.50 171.90 171.50 171.90 9.3K
09:09 171.83 171.83 171.83 171.83 0.2K
09:10 171.80 171.90 171.80 171.90 0.3K
09:11 171.80 171.80 171.80 171.80 1.0K
09:12 171.90 171.90 171.90 171.90 0.0K
09:15 171.70 171.70 171.20 171.20 27.6K
09:17 171.14 171.14 171.14 171.14 5.0K
09:21 171.40 171.40 171.40 171.40 0.0K
09:25 171.60 171.60 171.60 171.60 0.1K
09:26 171.48 171.48 171.48 171.48 3.2K
09:29 171.60 171.60 171.60 171.60 1.3K
09:32 171.90 171.90 171.90 171.90 0.8K
09:33 171.80 171.80 171.80 171.80 0.4K
09:35 171.85 171.85 171.70 171.70 9.7K
09:37 171.84 172.00 171.84 172.00 1.0K
09:40 171.92 171.92 171.92 171.92 0.8K
09:44 172.00 172.02 172.00 172.02 6.3K
09:46 171.95 171.95 171.90 171.90 5.4K
09:47 171.95 171.95 171.95 171.95 5.0K
09:48 171.90 171.92 171.90 171.92 4.5K
09:49 171.80 171.80 171.80 171.80 0.6K
09:52 171.70 171.70 171.70 171.70 1.8K
09:55 171.70 171.70 171.70 171.70 0.1K
09:57 171.90 171.90 171.90 171.90 0.0K
10:00 171.90 171.90 171.90 171.90 1.0K
10:06 171.70 171.70 171.70 171.70 7.4K
10:08 171.70 171.70 171.70 171.70 0.0K
10:12 171.70 171.70 171.70 171.70 2.7K
10:15 171.72 171.80 171.72 171.80 2.4K
10:16 171.90 171.90 171.90 171.90 0.3K
10:17 172.00 172.00 172.00 172.00 1.0K
10:18 171.90 172.00 171.90 172.00 7.5K
10:19 172.18 172.18 172.18 172.18 0.9K
10:21 172.30 172.30 172.30 172.30 0.1K
10:23 172.00 172.20 172.00 172.15 69.9K
10:24 171.90 172.10 171.90 172.10 42.9K
10:29 172.00 172.00 172.00 172.00 0.8K
10:33 172.20 172.20 172.20 172.20 0.0K
10:34 172.08 172.08 172.08 172.08 10.0K
10:37 172.20 172.20 172.20 172.20 0.0K
10:38 171.90 172.00 171.90 172.00 6.5K
10:39 172.00 172.00 171.80 171.80 63.8K
10:42 171.70 171.70 171.60 171.60 0.2K
10:47 171.90 171.90 171.90 171.90 3.2K
10:48 172.10 172.10 172.10 172.10 0.0K
10:49 171.80 171.80 171.80 171.80 2.4K
10:50 171.90 171.90 171.90 171.90 0.4K
10:51 171.88 171.88 171.88 171.88 8.7K
10:55 171.85 171.90 171.85 171.90 0.0K
10:59 171.70 171.70 171.70 171.70 0.0K
11:00 171.80 171.80 171.80 171.80 0.7K
11:02 171.90 171.90 171.90 171.90 0.1K
11:03 171.80 171.80 171.80 171.80 12.8K
11:05 171.80 171.80 171.80 171.80 0.4K
11:06 172.00 172.00 172.00 172.00 0.6K
11:07 171.60 171.60 171.60 171.60 0.0K
11:10 171.60 171.60 171.60 171.60 0.4K
11:11 171.80 171.80 171.80 171.80 0.0K
11:13 171.60 171.60 171.60 171.60 2.3K
11:16 171.80 171.80 171.80 171.80 0.8K
11:18 171.50 171.60 171.50 171.60 5.0K
11:23 171.80 171.80 171.80 171.80 1.5K
11:27 171.70 171.70 171.70 171.70 2.3K
11:28 171.80 171.80 171.80 171.80 0.0K
11:29 171.72 171.72 171.72 171.72 0.9K
11:31 171.90 171.90 171.90 171.90 0.0K
11:36 171.80 171.80 171.80 171.80 0.8K
11:37 171.70 171.80 171.70 171.80 8.6K
11:38 171.90 171.90 171.90 171.90 0.0K
11:39 171.72 171.72 171.72 171.72 0.2K
11:41 171.90 171.90 171.90 171.90 0.1K
11:42 171.72 171.72 171.72 171.72 3.0K
11:48 171.90 171.90 171.90 171.90 2.3K
11:49 171.93 171.93 171.92 171.92 2.8K
11:51 172.00 172.00 172.00 172.00 0.0K
11:54 172.14 172.14 172.14 172.14 0.6K
11:55 172.14 172.30 172.14 172.30 0.7K
11:56 172.28 172.28 172.28 172.28 3.3K
12:03 172.20 172.20 172.20 172.20 0.0K
12:04 172.40 172.40 172.28 172.28 3.7K
12:07 172.16 172.40 172.16 172.40 211.0K
12:10 172.26 172.26 172.10 172.10 4.6K
12:13 172.00 172.00 172.00 172.00 1.2K
12:15 172.40 172.40 172.40 172.40 0.4K
12:19 172.40 172.40 172.40 172.40 2.0K
12:21 172.12 172.20 172.12 172.20 0.3K
12:28 172.23 172.23 172.23 172.23 1.5K
12:29 172.40 172.50 172.40 172.50 0.8K
12:31 172.40 172.40 172.40 172.40 0.0K
12:34 172.60 172.60 172.40 172.60 2.9K
12:36 172.40 172.40 172.40 172.40 4.3K
12:37 172.50 172.50 172.38 172.41 7.4K
12:41 172.30 172.30 172.30 172.30 0.0K
12:43 172.42 172.42 172.42 172.42 1.3K
12:46 172.40 172.40 172.40 172.40 0.5K
12:48 172.50 172.50 172.50 172.50 0.1K
12:50 172.40 172.40 172.40 172.40 0.6K
12:52 172.40 172.40 172.40 172.40 1.0K
12:53 172.28 172.50 172.28 172.50 29.3K
12:54 172.52 172.52 172.52 172.52 2.9K
12:56 172.40 172.40 172.40 172.40 2.4K
12:59 172.40 172.50 172.20 172.20 5.8K
13:00 172.20 172.20 172.20 172.20 1.5K
13:01 172.50 172.50 172.50 172.50 0.7K
13:02 172.48 172.48 172.48 172.48 0.6K
13:08 172.60 172.60 172.60 172.60 0.0K
13:10 172.60 172.60 172.60 172.60 0.0K
13:12 172.50 172.50 172.50 172.50 2.4K
13:14 172.30 172.30 172.30 172.30 0.8K
13:17 172.50 172.50 172.50 172.50 1.0K
13:19 172.50 172.50 172.50 172.50 0.8K
13:21 172.40 172.40 172.40 172.40 5.6K
13:22 172.40 172.40 172.40 172.40 4.0K
13:24 172.50 172.50 172.40 172.40 6.4K
13:27 172.30 172.30 172.30 172.30 0.0K
13:28 172.60 172.60 172.60 172.60 1.9K
13:32 172.80 172.80 172.60 172.60 3.0K
13:35 172.80 172.80 172.80 172.80 0.0K
13:37 172.90 172.90 172.90 172.90 0.0K
13:39 172.60 172.60 172.60 172.60 0.6K
13:40 172.90 172.90 172.90 172.90 0.0K
13:41 172.75 172.75 172.75 172.75 0.4K
13:43 172.60 172.60 172.50 172.50 2.6K
13:45 172.55 172.55 172.55 172.55 0.1K
13:55 172.50 172.50 172.50 172.50 1.5K
13:57 172.50 172.50 172.50 172.50 2.4K
13:58 172.90 172.90 172.90 172.90 0.6K
14:00 173.19 173.19 173.19 173.19 0.0K
14:01 172.97 172.97 172.97 172.97 4.1K
14:03 172.80 172.80 172.80 172.80 0.6K
14:04 172.70 172.70 172.70 172.70 1.0K
14:06 172.76 172.76 172.76 172.76 2.0K
14:12 172.70 172.70 172.70 172.70 1.4K
14:14 172.90 172.90 172.60 172.60 2.1K
14:15 172.70 172.70 172.60 172.60 9.9K
14:19 172.50 172.50 172.50 172.50 1.4K
14:20 172.50 172.50 172.50 172.50 0.4K
14:21 172.30 172.30 172.30 172.30 3.1K
14:27 172.06 172.06 172.06 172.06 11.4K
14:28 171.90 171.90 171.90 171.90 3.1K
14:30 171.90 172.10 171.90 172.10 2.1K
14:31 172.20 172.20 172.20 172.20 0.0K
14:33 172.19 172.20 172.10 172.20 5.5K
14:34 172.10 172.10 172.10 172.10 0.4K
14:35 172.30 172.30 172.30 172.30 3.5K
14:36 172.49 172.49 172.49 172.49 3.1K
14:40 172.40 172.40 172.40 172.40 0.5K
14:42 172.50 172.50 172.50 172.50 6.0K
14:43 172.60 172.60 172.60 172.60 0.1K
14:45 172.60 172.60 172.60 172.60 0.2K
14:49 172.70 172.70 172.70 172.70 5.8K
14:50 172.40 172.40 172.40 172.40 43.4K
14:52 172.80 172.80 172.80 172.80 5.0K
14:53 172.80 172.80 172.80 172.80 6.8K
14:54 172.90 172.90 172.80 172.80 2.5K
14:55 172.80 172.80 172.80 172.80 1.9K
14:56 172.80 172.85 172.80 172.85 1.3K
14:57 172.70 172.70 172.70 172.70 0.0K
14:58 172.85 172.85 172.85 172.85 0.0K
14:59 173.00 173.20 172.98 173.20 5.0K
15:00 173.20 173.20 173.20 173.20 2.8K
15:02 173.00 173.20 173.00 173.20 6.7K
15:03 173.20 173.20 172.90 172.90 0.3K
15:05 173.00 173.00 173.00 173.00 0.0K
15:06 172.80 172.80 172.70 172.70 5.0K
15:07 172.70 172.80 172.60 172.80 2.7K
15:11 172.80 172.80 172.80 172.80 5.6K
15:16 172.90 172.90 172.90 172.90 3.1K
15:18 172.92 172.92 172.92 172.92 1.0K
15:19 172.80 172.80 172.80 172.80 0.0K
15:20 173.10 173.10 173.10 173.10 0.0K
15:27 173.30 173.30 173.20 173.30 0.9K
15:31 173.22 173.22 173.20 173.20 41.8K
15:32 173.40 173.40 173.20 173.20 16.8K
15:34 173.25 173.25 173.25 173.25 0.0K
15:35 173.10 173.10 173.10 173.10 0.0K
15:37 173.20 173.40 173.10 173.10 0.4K
15:39 173.10 173.10 173.10 173.10 8.2K
15:42 173.03 173.03 173.03 173.03 5.0K
15:44 173.18 173.18 173.00 173.00 0.5K
15:47 173.00 173.00 173.00 173.00 0.0K
15:50 173.00 173.00 173.00 173.00 9.9K
15:55 173.10 173.10 173.10 173.10 4.1K
15:56 173.00 173.00 173.00 173.00 4.2K
15:57 172.90 172.90 172.90 172.90 2.0K
15:58 173.10 173.10 173.10 173.10 0.0K
16:00 173.10 173.20 173.10 173.20 9.5K
16:04 173.10 173.10 173.10 173.10 4.3K
16:05 173.00 173.20 173.00 173.20 3.3K
16:06 173.10 173.10 173.10 173.10 0.8K
16:07 173.30 173.30 173.00 173.00 7.3K
16:13 173.30 173.30 173.10 173.10 11.6K
16:14 173.00 173.00 173.00 173.00 0.5K
16:18 172.90 172.90 172.90 172.90 0.3K
16:19 173.10 173.10 173.00 173.00 10.8K
16:22 172.90 172.90 172.90 172.90 0.0K
16:23 172.90 173.00 172.80 172.85 23.1K
16:24 172.88 172.88 172.88 172.88 4.0K
16:25 173.00 173.00 172.90 172.90 9.5K
16:26 172.95 172.95 172.80 172.80 30.4K
16:29 173.00 173.00 173.00 173.00 0.0K
16:35 172.90 172.90 172.90 172.90 1,169.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available