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
08:00 171.60 172.51 171.60 172.51 4.8K
08:01 172.50 172.70 172.40 172.70 10.2K
08:02 172.76 172.76 172.40 172.40 8.9K
08:04 172.43 172.43 172.43 172.43 5.3K
08:05 172.80 172.80 172.80 172.80 0.3K
08:07 172.80 172.90 172.80 172.90 2.7K
08:09 172.90 172.90 172.80 172.80 2.1K
08:10 172.80 172.80 172.80 172.80 3.4K
08:13 172.87 172.87 172.87 172.87 10.0K
08:15 173.10 173.20 172.90 172.90 4.8K
08:18 173.10 173.10 173.10 173.10 0.9K
08:19 173.10 173.10 173.10 173.10 0.0K
08:20 172.90 173.10 172.90 173.10 0.0K
08:22 172.60 172.60 172.60 172.60 0.1K
08:28 172.77 172.77 172.77 172.77 4.4K
08:30 172.90 172.90 172.80 172.80 41.0K
08:31 173.09 173.10 172.96 173.10 2.0K
08:32 172.80 172.80 172.50 172.60 25.6K
08:33 172.80 172.80 172.80 172.80 0.1K
08:35 173.00 173.00 172.80 172.80 0.1K
08:36 172.80 172.80 172.80 172.80 0.0K
08:39 173.00 173.00 173.00 173.00 0.0K
08:42 172.88 172.88 172.88 172.88 2.2K
08:48 173.00 173.00 173.00 173.00 0.0K
08:49 173.00 173.00 173.00 173.00 2.0K
08:51 173.00 173.10 173.00 173.10 3.9K
08:52 172.90 172.90 172.90 172.90 3.4K
08:56 173.00 173.00 173.00 173.00 0.0K
08:57 173.00 173.00 173.00 173.00 0.0K
08:58 173.00 173.00 173.00 173.00 0.0K
09:00 173.00 173.00 173.00 173.00 2.5K
09:01 173.05 173.05 173.05 173.05 2.9K
09:03 173.05 173.05 173.05 173.05 3.0K
09:05 173.04 173.16 173.04 173.16 29.5K
09:06 173.20 173.20 173.20 173.20 0.2K
09:08 173.30 173.30 173.30 173.30 0.0K
09:12 173.40 173.50 173.30 173.50 6.4K
09:17 173.60 173.60 173.60 173.60 0.0K
09:18 173.50 173.60 173.50 173.60 8.7K
09:19 173.80 173.80 173.60 173.60 3.5K
09:20 173.50 173.50 173.50 173.50 17.0K
09:21 173.30 173.30 173.30 173.30 1.6K
09:23 173.50 173.50 173.27 173.27 23.8K
09:25 173.40 173.40 173.40 173.40 0.3K
09:29 173.50 173.50 173.40 173.40 1.0K
09:30 173.50 173.50 173.50 173.50 0.1K
09:32 173.40 173.40 173.40 173.40 2.8K
09:33 173.40 173.46 173.40 173.46 6.5K
09:36 173.60 173.60 173.60 173.60 0.0K
09:37 173.60 173.80 173.60 173.80 3.0K
09:38 173.90 173.90 173.90 173.90 0.8K
09:39 173.90 173.90 173.90 173.90 0.2K
09:41 173.90 173.90 173.90 173.90 0.3K
09:47 174.10 174.10 174.10 174.10 1.1K
09:50 174.00 174.00 174.00 174.00 0.1K
09:51 173.99 173.99 173.99 173.99 3.3K
09:54 173.90 173.90 173.70 173.70 12.6K
09:56 173.80 173.80 173.80 173.80 0.1K
09:58 173.80 173.80 173.80 173.80 0.1K
10:03 173.80 173.80 173.80 173.80 2.5K
10:04 173.90 173.90 173.90 173.90 0.3K
10:09 173.93 173.93 173.93 173.93 4.0K
10:10 173.90 173.90 173.90 173.90 3.9K
10:11 173.90 173.90 173.90 173.90 0.5K
10:15 173.90 173.90 173.90 173.90 2.4K
10:16 173.90 173.90 173.90 173.90 0.6K
10:18 173.90 173.90 173.80 173.80 2.3K
10:25 173.70 173.70 173.70 173.70 0.6K
10:27 173.85 173.85 173.85 173.85 0.3K
10:28 174.00 174.00 174.00 174.00 0.0K
10:31 173.80 173.80 173.80 173.80 1.4K
10:35 174.00 174.00 174.00 174.00 0.0K
10:38 174.00 174.00 174.00 174.00 7.5K
10:39 174.09 174.09 174.09 174.09 2.9K
10:40 174.20 174.20 174.20 174.20 0.0K
10:41 174.20 174.20 174.20 174.20 0.0K
10:42 174.20 174.40 174.20 174.20 8.4K
10:43 174.30 174.30 174.30 174.30 0.1K
10:44 174.21 174.21 174.21 174.21 8.5K
10:45 174.30 174.30 174.30 174.30 0.0K
10:51 174.50 174.50 174.50 174.50 0.0K
10:52 174.50 174.50 174.50 174.50 0.6K
10:54 174.55 174.55 174.55 174.55 5.0K
10:59 174.60 174.60 174.60 174.60 5.7K
11:00 174.70 174.79 174.60 174.79 13.9K
11:01 174.80 174.80 174.80 174.80 0.0K
11:02 174.80 174.80 174.80 174.80 0.0K
11:06 174.50 174.50 174.50 174.50 0.1K
11:08 174.60 174.60 174.60 174.60 0.0K
11:11 174.80 174.80 174.80 174.80 4.8K
11:15 174.90 174.90 174.90 174.90 0.0K
11:17 174.70 174.90 174.70 174.90 4.6K
11:21 174.70 174.88 174.70 174.80 128.0K
11:22 174.85 174.85 174.85 174.85 0.9K
11:24 175.00 175.00 175.00 175.00 0.3K
11:25 174.94 174.94 174.94 174.94 3.3K
11:27 175.00 175.00 175.00 175.00 2.8K
11:31 175.10 175.10 175.10 175.10 2.3K
11:35 175.10 175.10 175.10 175.10 4.0K
11:36 175.30 175.30 175.30 175.30 0.1K
11:38 175.30 175.30 175.10 175.10 12.6K
11:39 175.00 175.00 175.00 175.00 0.9K
11:40 175.00 175.00 175.00 175.00 4.4K
11:45 174.90 174.90 174.90 174.90 1.3K
11:47 175.10 175.10 175.10 175.10 0.0K
11:48 175.10 175.10 175.10 175.10 1.2K
11:52 175.10 175.10 174.93 174.93 22.4K
11:54 174.98 174.98 174.98 174.98 1.8K
11:56 175.02 175.02 175.02 175.02 0.2K
11:57 175.00 175.00 175.00 175.00 2.0K
11:58 175.09 175.09 175.09 175.09 0.0K
12:00 175.20 175.50 175.07 175.30 1.7K
12:02 175.30 175.40 175.30 175.40 2.2K
12:03 175.30 175.30 175.30 175.30 5.0K
12:05 175.20 175.20 175.10 175.10 5.0K
12:06 175.10 175.10 175.10 175.10 0.2K
12:07 175.10 175.10 175.10 175.10 0.4K
12:08 175.00 175.08 175.00 175.08 23.8K
12:09 175.00 175.00 175.00 175.00 1.0K
12:10 175.00 175.00 175.00 175.00 1.1K
12:12 175.00 175.00 175.00 175.00 0.0K
12:16 175.00 175.00 175.00 175.00 0.0K
12:18 175.20 175.20 175.20 175.20 0.0K
12:20 175.00 175.00 175.00 175.00 210.8K
12:21 175.20 175.20 175.20 175.20 0.1K
12:22 175.10 175.10 175.10 175.10 0.0K
12:23 175.00 175.00 174.90 175.00 6.8K
12:24 174.90 174.90 174.90 174.90 1.0K
12:25 174.90 174.90 174.70 174.70 7.5K
12:29 174.70 174.70 174.70 174.70 0.0K
12:33 174.90 174.90 174.90 174.90 0.8K
12:34 175.00 175.00 175.00 175.00 0.7K
12:37 175.00 175.00 175.00 175.00 1.6K
12:43 175.20 175.20 175.20 175.20 0.0K
12:45 175.20 175.20 175.20 175.20 0.0K
12:46 175.20 175.20 175.20 175.20 0.0K
12:48 175.00 175.10 175.00 175.00 8.5K
12:49 175.00 175.00 175.00 175.00 0.0K
12:50 175.10 175.10 175.10 175.10 5.5K
12:53 175.00 175.00 175.00 175.00 0.0K
12:55 175.20 175.20 175.20 175.20 0.1K
12:57 175.00 175.00 175.00 175.00 0.0K
12:58 175.10 175.10 175.10 175.10 1.4K
12:59 175.10 175.10 175.10 175.10 0.1K
13:01 175.00 175.00 175.00 175.00 0.4K
13:02 175.20 175.20 175.20 175.20 0.0K
13:05 175.20 175.20 175.20 175.20 0.0K
13:07 175.08 175.08 175.08 175.08 0.2K
13:09 175.00 175.00 175.00 175.00 1.0K
13:11 175.20 175.20 175.10 175.10 0.6K
13:13 175.10 175.10 175.10 175.10 1.0K
13:14 175.10 175.10 174.90 174.90 9.9K
13:15 175.00 175.00 175.00 175.00 1.3K
13:17 174.90 175.10 174.90 175.10 1.8K
13:19 175.20 175.20 175.20 175.20 0.2K
13:21 175.22 175.22 175.22 175.22 12.0K
13:22 175.10 175.10 175.10 175.10 3.5K
13:28 175.20 175.20 175.20 175.20 1.7K
13:29 175.10 175.10 175.10 175.10 0.0K
13:30 175.20 175.30 175.15 175.30 12.0K
13:31 175.20 175.20 175.20 175.20 5.9K
13:32 175.30 175.30 175.30 175.30 0.0K
13:33 175.20 175.20 175.00 175.00 1.6K
13:37 174.80 174.80 174.80 174.80 0.0K
13:43 174.90 174.90 174.90 174.90 5.7K
13:47 174.80 174.80 174.80 174.80 1.1K
13:48 174.90 174.90 174.90 174.90 0.8K
13:50 174.90 174.90 174.80 174.80 2.4K
13:51 174.68 174.68 174.60 174.60 101.0K
13:53 174.70 174.70 174.70 174.70 8.5K
13:55 174.66 174.66 174.66 174.66 3.9K
13:56 174.70 174.70 174.70 174.70 1.4K
13:57 174.60 174.60 174.60 174.60 4.0K
14:00 174.50 174.50 174.48 174.48 19.5K
14:03 174.40 174.40 174.40 174.40 0.4K
14:05 174.40 174.42 174.40 174.42 23.5K
14:15 174.50 174.50 174.50 174.50 0.3K
14:16 174.50 174.50 174.50 174.50 2.5K
14:17 174.50 174.50 174.50 174.50 1.1K
14:18 174.52 174.52 174.52 174.52 10.0K
14:23 174.40 174.48 174.40 174.40 1.6K
14:29 174.40 174.40 174.40 174.40 1.7K
14:30 174.30 174.30 174.10 174.10 11.8K
14:31 174.10 174.10 174.10 174.10 6.8K
14:32 174.10 174.10 174.10 174.10 0.4K
14:35 174.20 174.20 174.20 174.20 0.0K
14:37 174.08 174.08 174.08 174.08 2.5K
14:40 174.20 174.40 174.20 174.40 20.7K
14:42 174.40 174.40 174.40 174.40 1.4K
14:43 174.40 174.40 174.40 174.40 0.9K
14:44 174.40 174.40 174.20 174.20 13.2K
14:45 174.10 174.10 173.90 173.90 5.7K
14:46 173.80 173.80 173.80 173.80 0.0K
14:53 173.90 173.90 173.90 173.90 1.6K
14:54 174.00 174.00 174.00 174.00 0.8K
14:55 173.90 173.90 173.90 173.90 0.5K
14:56 173.90 173.90 173.90 173.90 2.5K
14:59 173.90 173.90 173.90 173.90 1.9K
15:00 174.10 174.10 174.10 174.10 2.4K
15:01 174.00 174.05 173.90 174.05 7.0K
15:02 174.10 174.10 174.10 174.10 0.3K
15:04 174.00 174.00 174.00 174.00 3.4K
15:05 174.00 174.00 174.00 174.00 2.9K
15:07 174.10 174.10 174.00 174.00 6.6K
15:13 174.00 174.00 174.00 174.00 1.0K
15:14 173.90 173.90 173.90 173.90 3.7K
15:15 174.00 174.00 174.00 174.00 0.6K
15:17 174.00 174.00 174.00 174.00 0.0K
15:18 174.10 174.10 174.10 174.10 0.0K
15:19 174.00 174.00 174.00 174.00 0.0K
15:21 174.10 174.10 174.10 174.10 2.9K
15:22 174.00 174.00 174.00 174.00 1.2K
15:23 174.00 174.00 174.00 174.00 0.6K
15:24 174.00 174.00 174.00 174.00 1.0K
15:25 173.90 174.00 173.90 174.00 5.2K
15:26 173.93 173.93 173.93 173.93 0.1K
15:28 174.00 174.00 174.00 174.00 1.7K
15:30 174.00 174.10 174.00 174.10 0.2K
15:33 174.10 174.10 174.10 174.10 0.1K
15:34 174.10 174.10 174.10 174.10 6.2K
15:35 174.10 174.10 174.10 174.10 2.4K
15:38 174.08 174.08 174.08 174.08 0.5K
15:39 174.20 174.20 174.10 174.10 0.0K
15:40 174.10 174.20 174.10 174.20 4.6K
15:41 174.25 174.25 174.25 174.25 0.3K
15:43 174.20 174.20 174.20 174.20 1.6K
15:48 174.20 174.20 174.20 174.20 0.1K
15:49 174.20 174.20 174.20 174.20 3.4K
15:51 174.40 174.40 174.40 174.40 0.0K
15:54 174.40 174.40 174.40 174.40 1.6K
15:55 174.50 174.50 174.50 174.50 0.0K
15:57 174.40 174.40 174.40 174.40 0.9K
15:59 174.50 174.50 174.50 174.50 0.2K
16:01 174.31 174.40 174.30 174.40 12.2K
16:02 174.50 174.50 174.50 174.50 1.0K
16:03 174.50 174.50 174.50 174.50 0.3K
16:05 174.40 174.40 174.40 174.40 0.1K
16:07 174.50 174.50 174.50 174.50 0.1K
16:08 174.56 174.56 174.56 174.56 5.8K
16:14 174.50 174.50 174.40 174.46 41.5K
16:18 174.40 174.40 174.40 174.40 3.6K
16:19 174.30 174.30 174.30 174.30 5.3K
16:20 174.30 174.40 174.30 174.40 11.0K
16:22 174.35 174.35 174.30 174.30 6.7K
16:23 174.30 174.30 174.30 174.30 0.0K
16:25 174.30 174.30 174.24 174.24 5.9K
16:26 174.20 174.20 174.20 174.20 1.4K
16:27 174.30 174.30 174.30 174.30 6.1K
16:29 174.10 174.10 174.00 174.00 70.2K
16:35 173.80 173.80 173.80 173.80 1,179.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available