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
08:00 173.80 173.90 173.66 173.90 4.4K
08:02 173.50 173.50 173.50 173.50 4.7K
08:03 173.40 173.40 173.40 173.40 77.6K
08:05 173.20 173.20 173.00 173.00 11.4K
08:07 173.05 173.05 173.05 173.05 5.8K
08:09 173.10 173.20 173.10 173.20 4.0K
08:12 173.40 173.40 173.18 173.30 11.5K
08:14 173.30 173.30 173.30 173.30 0.0K
08:15 173.30 173.30 173.30 173.30 1.2K
08:16 173.60 173.60 173.60 173.60 0.0K
08:17 173.46 173.46 173.46 173.46 0.3K
08:18 173.40 173.40 173.30 173.30 10.6K
08:19 173.10 173.20 173.10 173.20 1.0K
08:20 172.90 172.90 172.90 172.90 0.3K
08:21 173.00 173.00 173.00 173.00 0.2K
08:23 173.10 173.10 173.10 173.10 0.0K
08:24 173.10 173.10 173.10 173.10 1.7K
08:26 173.16 173.16 173.16 173.16 1.8K
08:29 173.30 173.40 173.30 173.40 0.0K
08:30 173.50 173.50 173.50 173.50 0.0K
08:31 173.50 173.50 173.50 173.50 0.0K
08:32 173.10 173.10 173.10 173.10 0.1K
08:33 173.40 173.40 173.40 173.40 0.0K
08:35 173.40 173.40 173.36 173.36 3.5K
08:38 173.60 173.60 173.60 173.60 0.0K
08:39 173.60 173.60 173.60 173.60 0.0K
08:40 173.20 173.40 173.20 173.40 12.6K
08:45 173.20 173.20 173.20 173.20 1.1K
08:48 173.10 173.10 173.10 173.10 0.0K
08:50 173.10 173.10 173.10 173.10 0.0K
08:54 173.26 173.26 173.26 173.26 0.3K
08:56 173.30 173.30 173.30 173.30 0.0K
08:58 173.20 173.20 173.20 173.20 1.2K
09:01 173.30 173.30 173.10 173.30 0.1K
09:03 173.10 173.10 173.10 173.10 0.0K
09:04 173.30 173.30 173.05 173.05 3.2K
09:05 173.10 173.10 172.80 172.80 7.4K
09:08 172.90 172.90 172.90 172.90 0.0K
09:11 172.70 172.70 172.60 172.60 6.5K
09:12 172.60 172.60 172.60 172.60 5.8K
09:13 172.60 172.73 172.60 172.60 33.1K
09:16 172.70 172.70 172.70 172.70 2.0K
09:18 172.60 172.60 172.60 172.60 0.0K
09:20 172.80 172.80 172.80 172.80 0.0K
09:22 172.80 172.80 172.80 172.80 0.0K
09:25 172.70 172.70 172.70 172.70 0.2K
09:27 172.70 172.70 172.70 172.70 0.1K
09:28 172.70 172.80 172.70 172.70 0.8K
09:30 172.80 172.80 172.70 172.70 3.2K
09:31 172.60 172.60 172.60 172.60 0.1K
09:32 172.60 172.60 172.60 172.60 0.4K
09:33 172.70 172.70 172.70 172.70 0.0K
09:36 172.70 172.70 172.70 172.70 0.0K
09:40 172.70 172.80 172.70 172.80 13.7K
09:43 172.90 172.90 172.90 172.90 2.2K
09:44 173.00 173.00 173.00 173.00 0.0K
09:45 173.00 173.00 173.00 173.00 0.0K
09:47 173.00 173.00 173.00 173.00 0.0K
09:50 173.00 173.00 173.00 173.00 0.0K
09:52 173.00 173.10 173.00 173.10 0.0K
09:54 173.01 173.01 173.01 173.01 0.3K
09:57 173.10 173.20 173.10 173.20 2.6K
09:58 173.30 173.30 173.30 173.30 0.0K
09:59 172.90 172.90 172.90 172.90 5.7K
10:00 173.00 173.00 173.00 173.00 3.1K
10:02 173.00 173.00 173.00 173.00 0.0K
10:03 172.96 172.96 172.96 172.96 9.8K
10:05 172.90 172.90 172.90 172.90 2.1K
10:06 172.86 172.86 172.86 172.86 0.8K
10:13 172.90 173.00 172.90 173.00 0.5K
10:19 173.00 173.00 172.90 172.90 10.1K
10:25 173.00 173.00 172.90 172.90 0.0K
10:27 172.88 172.88 172.88 172.88 0.3K
10:30 172.88 172.88 172.60 172.60 27.5K
10:32 172.70 172.70 172.60 172.60 5.4K
10:33 172.80 172.80 172.80 172.80 0.4K
10:34 172.90 172.90 172.90 172.90 0.0K
10:35 172.80 172.80 172.80 172.80 2.8K
10:36 172.90 172.90 172.90 172.90 1.4K
10:38 173.00 173.00 173.00 173.00 1.1K
10:40 172.90 172.90 172.90 172.90 1.1K
10:41 173.04 173.04 173.04 173.04 20.0K
10:43 173.10 173.10 173.10 173.10 0.0K
10:47 173.10 173.10 173.10 173.10 0.0K
10:48 172.90 172.90 172.90 172.90 4.3K
10:52 173.10 173.10 173.10 173.10 0.0K
10:57 173.08 173.08 172.80 172.80 0.0K
11:02 173.00 173.10 172.90 172.90 0.1K
11:06 172.90 172.90 172.80 172.80 4.0K
11:09 172.89 172.89 172.89 172.89 2.9K
11:10 172.60 172.70 172.60 172.70 28.9K
11:12 172.90 172.90 172.90 172.90 0.0K
11:16 172.70 172.70 172.70 172.70 0.2K
11:17 172.70 172.70 172.70 172.70 3.5K
11:18 172.75 172.75 172.75 172.75 5.8K
11:21 172.80 172.80 172.80 172.80 0.0K
11:23 172.80 172.80 172.80 172.80 0.0K
11:24 172.80 172.80 172.80 172.80 0.7K
11:28 172.90 172.90 172.90 172.90 0.8K
11:33 172.84 172.84 172.84 172.84 0.2K
11:34 172.85 172.85 172.85 172.85 2.3K
11:36 172.85 172.85 172.85 172.85 5.7K
11:37 172.85 172.90 172.80 172.80 0.8K
11:40 172.70 172.70 172.70 172.70 3.1K
11:41 172.65 172.65 172.65 172.65 0.1K
11:43 172.70 172.70 172.70 172.70 0.0K
11:44 172.70 172.75 172.70 172.75 0.4K
11:51 172.70 172.70 172.70 172.70 0.4K
11:53 172.70 172.70 172.70 172.70 0.0K
11:56 172.60 172.60 172.60 172.60 15.1K
12:00 172.70 172.70 172.70 172.70 3.3K
12:02 172.70 172.80 172.70 172.80 0.3K
12:04 172.70 172.80 172.70 172.80 5.5K
12:07 172.50 172.70 172.50 172.70 123.1K
12:08 172.60 172.60 172.60 172.60 14.2K
12:13 172.60 172.70 172.60 172.70 1.3K
12:16 172.65 172.65 172.65 172.65 0.2K
12:21 172.70 172.70 172.65 172.65 0.2K
12:24 172.60 172.60 172.60 172.60 0.7K
12:25 172.70 172.70 172.70 172.70 5.7K
12:29 172.60 172.60 172.60 172.60 0.0K
12:32 172.80 172.80 172.80 172.80 2.5K
12:35 172.70 172.70 172.60 172.60 4.9K
12:38 172.50 172.50 172.50 172.50 0.9K
12:40 172.40 172.40 172.40 172.40 3.5K
12:41 172.40 172.40 172.40 172.40 0.0K
12:45 172.30 172.30 172.30 172.30 1.6K
12:46 172.10 172.10 172.10 172.10 0.6K
12:47 172.10 172.10 172.00 172.10 132.2K
12:52 172.15 172.20 172.10 172.10 12.9K
12:53 172.10 172.10 172.01 172.01 15.0K
12:54 172.10 172.10 172.10 172.10 0.7K
12:56 172.20 172.20 172.20 172.20 0.0K
12:58 172.20 172.20 172.10 172.10 10.0K
12:59 172.17 172.17 172.17 172.17 0.0K
13:03 172.30 172.30 172.10 172.30 1.9K
13:07 172.10 172.20 172.10 172.20 2.9K
13:17 172.10 172.10 172.10 172.10 0.0K
13:18 172.10 172.10 172.00 172.00 5.1K
13:20 171.90 171.90 171.90 171.90 1.6K
13:23 172.10 172.10 172.10 172.10 0.0K
13:33 171.90 172.00 171.90 172.00 2.6K
13:34 171.85 171.85 171.85 171.85 1.2K
13:35 171.80 171.80 171.80 171.80 0.3K
13:37 171.90 171.90 171.90 171.90 0.6K
13:40 171.95 171.95 171.95 171.95 3.2K
13:42 172.00 172.00 172.00 172.00 0.0K
13:46 171.89 172.00 171.89 172.00 2.6K
13:48 171.95 171.95 171.95 171.95 0.3K
13:52 172.00 172.00 172.00 172.00 0.0K
13:54 172.00 172.00 172.00 172.00 0.6K
14:02 172.05 172.15 172.05 172.15 4.9K
14:04 172.10 172.40 172.10 172.10 19.2K
14:05 172.10 172.10 172.00 172.00 3.5K
14:07 172.00 172.00 172.00 172.00 2.1K
14:09 171.95 171.95 171.95 171.95 2.2K
14:10 172.00 172.00 172.00 172.00 0.0K
14:14 172.00 172.00 172.00 172.00 0.0K
14:16 172.00 172.00 172.00 172.00 0.1K
14:19 171.90 171.90 171.90 171.90 0.0K
14:21 172.00 172.00 172.00 172.00 0.0K
14:30 171.90 172.00 171.90 172.00 0.8K
14:31 172.00 172.00 171.70 171.70 3.3K
14:32 171.70 171.70 171.70 171.70 21.7K
14:33 171.80 171.80 171.80 171.80 0.0K
14:34 171.80 171.80 171.80 171.80 0.3K
14:35 171.68 171.68 171.68 171.68 3.0K
14:36 171.70 171.70 171.70 171.70 0.6K
14:37 171.70 171.70 171.70 171.70 2.2K
14:38 171.70 171.80 171.50 171.50 10.4K
14:39 171.50 171.50 171.50 171.50 0.5K
14:40 171.50 171.50 171.50 171.50 0.0K
14:41 171.20 171.50 171.20 171.50 0.0K
14:42 171.50 171.50 171.50 171.50 0.0K
14:45 171.50 171.50 171.50 171.50 0.0K
14:47 171.40 171.40 171.40 171.40 0.0K
14:49 171.40 171.50 171.40 171.50 1.9K
14:50 171.40 171.40 171.40 171.40 0.0K
14:57 171.40 171.40 171.40 171.40 3.7K
14:58 171.40 171.40 171.40 171.40 0.0K
14:59 171.40 171.40 171.40 171.40 4.9K
15:00 171.50 171.50 171.50 171.50 0.1K
15:01 171.50 171.50 171.50 171.50 0.0K
15:02 171.30 171.30 171.30 171.30 0.0K
15:04 171.50 171.50 171.40 171.40 2.9K
15:05 171.30 171.30 171.30 171.30 2.3K
15:07 171.30 171.40 171.30 171.40 4.5K
15:08 171.30 171.30 171.30 171.30 0.0K
15:12 171.30 171.30 171.30 171.30 0.0K
15:13 171.20 171.30 171.20 171.30 4.9K
15:14 171.29 171.29 171.29 171.29 0.0K
15:15 171.18 171.40 171.18 171.40 0.6K
15:16 171.30 171.30 171.30 171.30 0.0K
15:17 171.37 171.40 171.37 171.40 21.0K
15:18 171.33 171.33 171.33 171.33 18.6K
15:19 171.30 171.40 171.30 171.40 7.4K
15:21 171.43 171.43 171.43 171.43 5.0K
15:25 171.30 171.30 171.26 171.26 11.2K
15:26 171.20 171.20 171.20 171.20 0.1K
15:28 171.10 171.10 170.90 170.90 38.4K
15:29 170.90 170.90 170.90 170.90 0.2K
15:31 171.20 171.20 171.20 171.20 13.7K
15:32 170.90 170.90 170.90 170.90 11.0K
15:33 170.90 171.20 170.90 171.20 5.4K
15:34 171.00 171.00 171.00 171.00 7.3K
15:35 171.10 171.10 171.10 171.10 4.5K
15:38 171.10 171.10 171.10 171.10 0.3K
15:40 171.20 171.20 171.20 171.20 0.1K
15:42 171.00 171.00 171.00 171.00 0.1K
15:43 171.20 171.20 171.20 171.20 5.8K
15:44 171.20 171.20 171.10 171.10 8.6K
15:45 171.20 171.20 171.20 171.20 0.0K
15:47 171.30 171.30 171.30 171.30 0.0K
15:48 171.10 171.10 171.00 171.00 8.2K
15:51 171.19 171.19 171.19 171.19 14.6K
15:54 170.90 170.90 170.80 170.86 64.3K
15:55 170.90 170.96 170.90 170.96 2.5K
15:57 170.90 170.90 170.90 170.90 0.7K
15:58 170.90 170.90 170.90 170.90 0.6K
15:59 170.90 170.90 170.90 170.90 0.3K
16:00 171.00 171.00 171.00 171.00 0.0K
16:01 170.80 171.00 170.80 171.00 8.0K
16:02 170.50 170.50 170.50 170.50 0.0K
16:04 170.66 170.66 170.66 170.66 5.0K
16:05 170.80 171.00 170.80 171.00 8.2K
16:06 170.90 170.90 170.80 170.80 6.7K
16:10 170.80 170.90 170.80 170.90 4.6K
16:13 170.90 170.90 170.90 170.90 0.0K
16:14 171.00 171.00 171.00 171.00 8.4K
16:15 171.00 171.10 171.00 171.10 0.2K
16:16 171.00 171.00 171.00 171.00 5.8K
16:17 170.90 170.90 170.80 170.80 3.9K
16:18 170.80 170.90 170.80 170.90 5.4K
16:23 171.10 171.10 171.10 171.10 2.3K
16:24 171.10 171.10 171.10 171.10 2.9K
16:25 171.15 171.15 171.15 171.15 0.6K
16:26 171.20 171.30 171.20 171.30 4.8K
16:27 171.10 171.10 171.10 171.10 0.4K
16:28 171.30 171.30 171.30 171.30 0.1K
16:29 171.20 171.30 170.90 170.90 6.2K
16:35 171.50 171.50 171.50 171.50 941.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available