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
08:00 173.80 174.00 173.80 174.00 2.7K
08:02 174.30 174.30 174.30 174.30 7.2K
08:03 174.43 174.76 174.30 174.76 5.8K
08:04 174.80 174.80 174.70 174.70 3.8K
08:05 175.00 175.00 175.00 175.00 0.0K
08:06 174.70 174.80 174.70 174.80 2.8K
08:07 174.70 174.70 174.50 174.50 0.7K
08:08 174.51 174.51 174.51 174.51 3.0K
08:09 174.57 174.57 174.57 174.57 0.5K
08:10 174.70 174.70 174.60 174.60 3.2K
08:12 174.60 174.80 174.60 174.70 7.1K
08:13 174.80 174.80 174.80 174.80 1.5K
08:14 174.60 174.60 174.50 174.50 5.9K
08:15 174.50 174.50 174.50 174.50 0.0K
08:18 174.50 174.50 174.50 174.50 0.0K
08:19 174.50 175.20 174.50 175.20 147.4K
08:20 175.10 175.40 175.02 175.20 8.4K
08:21 175.40 175.40 175.40 175.40 1.9K
08:22 175.29 175.50 175.20 175.20 9.3K
08:24 175.20 175.40 175.20 175.40 0.7K
08:25 175.30 175.30 175.30 175.30 0.0K
08:27 175.50 175.50 175.50 175.50 0.3K
08:28 175.20 175.20 175.20 175.20 29.3K
08:30 175.30 175.30 175.00 175.00 1.4K
08:32 175.00 175.00 174.90 174.90 6.7K
08:34 174.90 174.90 174.90 174.90 0.0K
08:35 175.00 175.00 175.00 175.00 0.0K
08:40 175.00 175.00 174.90 174.90 1.3K
08:42 174.82 174.82 174.82 174.82 0.2K
08:43 174.90 175.00 174.90 175.00 0.0K
08:44 174.98 175.18 174.91 175.18 15.6K
08:45 175.29 175.29 175.29 175.29 0.1K
08:46 175.30 175.30 175.30 175.30 0.1K
08:47 175.00 175.00 175.00 175.00 0.0K
08:49 175.10 175.10 175.10 175.10 0.0K
08:50 175.30 175.30 175.30 175.30 4.4K
08:52 175.22 175.22 175.22 175.22 28.5K
08:54 175.20 175.20 175.00 175.00 9.1K
08:55 175.30 175.30 175.15 175.30 11.6K
08:56 175.20 175.40 175.20 175.40 1.9K
08:57 175.27 175.27 175.27 175.27 2.4K
08:58 175.50 175.50 175.40 175.40 34.6K
08:59 175.40 175.40 175.40 175.40 6.7K
09:01 175.40 175.40 175.30 175.30 3.4K
09:02 175.10 175.17 175.10 175.17 1.7K
09:05 175.07 175.07 175.00 175.00 2.1K
09:07 175.00 175.10 175.00 175.10 12.6K
09:09 175.00 175.00 175.00 175.00 0.5K
09:14 175.00 175.00 175.00 175.00 5.6K
09:16 175.00 175.00 175.00 175.00 1.1K
09:17 174.80 174.80 174.80 174.80 6.7K
09:20 174.90 174.90 174.90 174.90 3.9K
09:21 174.80 174.80 174.80 174.80 1.5K
09:22 174.90 174.90 174.90 174.90 6.3K
09:23 174.80 174.90 174.80 174.80 2.0K
09:27 174.83 174.83 174.83 174.83 5.2K
09:29 174.90 174.90 174.90 174.90 0.8K
09:30 174.90 175.00 174.90 175.00 1.0K
09:31 174.90 174.90 174.90 174.90 2.4K
09:32 175.10 175.10 175.10 175.10 6.4K
09:33 175.20 175.20 175.20 175.20 0.0K
09:35 175.00 175.00 175.00 175.00 5.0K
09:36 175.10 175.10 175.10 175.10 0.0K
09:37 174.98 174.98 174.98 174.98 4.3K
09:38 175.10 175.10 175.10 175.10 0.0K
09:40 175.00 175.00 174.90 174.92 4.4K
09:43 175.00 175.00 175.00 175.00 0.0K
09:44 175.00 175.00 175.00 175.00 1.0K
09:46 174.87 174.92 174.87 174.92 5.1K
09:47 174.90 174.90 174.90 174.90 0.0K
09:48 175.00 175.00 175.00 175.00 0.2K
09:49 175.10 175.30 175.00 175.30 149.3K
09:50 175.40 175.40 175.40 175.40 1.9K
09:52 175.60 175.60 175.60 175.60 0.0K
09:55 175.50 175.50 175.50 175.50 5.6K
09:56 175.50 175.50 175.50 175.50 0.0K
09:58 175.50 175.60 175.50 175.56 7.3K
09:59 175.60 175.62 175.60 175.62 6.7K
10:01 175.70 175.70 175.70 175.70 0.0K
10:02 175.70 175.75 175.60 175.60 5.6K
10:03 175.61 175.61 175.50 175.50 3.6K
10:04 175.60 175.60 175.60 175.60 2.4K
10:05 175.50 175.54 175.50 175.54 6.4K
10:06 175.60 175.60 175.60 175.60 3.6K
10:07 175.60 175.60 175.50 175.50 4.1K
10:09 175.40 175.40 175.40 175.40 1.2K
10:12 175.41 175.41 175.41 175.41 5.0K
10:13 175.50 175.50 175.50 175.50 0.0K
10:15 175.40 175.40 175.40 175.40 1.3K
10:16 175.30 175.30 175.30 175.30 2.2K
10:19 175.20 175.30 175.20 175.30 0.5K
10:24 175.12 175.12 175.12 175.12 1.7K
10:25 175.10 175.10 175.10 175.10 0.9K
10:26 175.16 175.16 175.16 175.16 4.1K
10:28 175.20 175.20 175.20 175.20 0.3K
10:30 175.15 175.15 175.15 175.15 0.5K
10:31 175.30 175.30 175.30 175.30 0.0K
10:32 175.20 175.30 175.20 175.30 0.0K
10:33 175.22 175.22 175.22 175.22 0.6K
10:36 175.10 175.30 175.10 175.30 0.4K
10:39 175.22 175.22 175.22 175.22 0.3K
10:40 175.20 175.22 175.20 175.22 1.0K
10:50 175.10 175.20 175.10 175.10 177.3K
10:51 175.12 175.12 174.90 175.00 10.7K
10:52 175.00 175.00 175.00 175.00 1.3K
10:55 175.10 175.10 175.10 175.10 0.1K
10:56 175.00 175.00 175.00 175.00 0.0K
10:58 174.90 174.90 174.90 174.90 0.8K
10:59 175.00 175.00 175.00 175.00 0.0K
11:00 175.00 175.00 175.00 175.00 0.1K
11:02 174.70 174.75 174.60 174.75 139.8K
11:09 174.70 174.80 174.70 174.75 7.5K
11:13 174.60 174.60 174.60 174.60 5.8K
11:14 174.60 174.60 174.60 174.60 0.1K
11:16 174.50 174.50 174.50 174.50 5.8K
11:20 174.60 174.60 174.60 174.60 0.6K
11:21 174.70 174.70 174.70 174.70 0.0K
11:23 174.60 174.60 174.60 174.60 1.9K
11:24 174.60 174.60 174.41 174.41 4.8K
11:33 174.57 174.57 174.57 174.57 11.5K
11:34 174.70 174.70 174.60 174.60 0.6K
11:35 174.70 174.70 174.70 174.70 7.0K
11:38 174.73 174.73 174.73 174.73 0.3K
11:41 174.80 174.80 174.70 174.70 29.7K
11:43 174.80 174.80 174.80 174.80 0.0K
11:44 174.70 174.70 174.70 174.70 0.0K
11:46 174.70 174.80 174.70 174.70 91.7K
11:47 174.73 174.73 174.73 174.73 0.9K
11:49 174.80 174.80 174.80 174.80 0.0K
11:51 174.75 174.75 174.70 174.70 6.4K
11:52 174.70 174.70 174.70 174.70 2.1K
11:54 174.80 174.80 174.80 174.80 2.1K
11:56 174.80 174.80 174.80 174.80 20.0K
11:59 174.83 174.83 174.83 174.83 0.5K
12:00 174.90 174.90 174.80 174.80 6.2K
12:02 174.80 174.90 174.80 174.90 6.6K
12:03 174.80 174.80 174.70 174.80 90.9K
12:04 174.80 174.80 174.80 174.80 11.7K
12:05 174.70 174.70 174.70 174.70 1.6K
12:08 174.70 174.80 174.70 174.80 3.4K
12:12 174.60 174.60 174.60 174.60 7.0K
12:14 174.70 174.70 174.70 174.70 0.5K
12:18 174.70 174.70 174.70 174.70 1.4K
12:21 174.80 174.80 174.80 174.80 4.4K
12:23 174.90 174.90 174.80 174.80 13.5K
12:24 174.70 174.70 174.70 174.70 4.4K
12:25 174.70 174.76 174.70 174.76 2.8K
12:26 174.70 174.80 174.70 174.80 24.3K
12:27 174.72 174.80 174.72 174.80 56.0K
12:28 174.90 174.90 174.90 174.90 0.0K
12:29 174.80 174.80 174.80 174.80 9.4K
12:30 174.80 174.80 174.70 174.76 121.9K
12:31 174.80 174.80 174.80 174.80 1.9K
12:32 174.75 174.75 174.75 174.75 0.6K
12:33 174.80 174.80 174.80 174.80 1.5K
12:35 174.70 174.80 174.70 174.80 1.4K
12:36 174.70 174.80 174.70 174.80 18.9K
12:40 174.90 174.90 174.90 174.90 14.4K
12:41 174.90 174.90 174.90 174.90 1.5K
12:45 174.90 175.00 174.90 175.00 34.9K
12:46 174.90 175.10 174.90 175.10 7.7K
12:47 175.10 175.10 175.10 175.10 0.1K
12:48 175.60 175.70 175.60 175.63 48.3K
12:49 175.80 176.27 175.80 176.10 61.4K
12:50 176.10 176.30 176.10 176.30 29.4K
12:51 176.40 176.40 176.40 176.40 0.0K
12:52 176.40 176.40 176.22 176.22 7.1K
12:53 176.20 176.20 176.20 176.20 0.1K
12:55 176.20 176.20 176.10 176.10 6.7K
12:57 176.00 176.00 176.00 176.00 1.7K
12:58 175.90 175.90 175.90 175.90 8.8K
13:01 176.10 176.10 175.90 176.00 7.9K
13:02 176.02 176.02 176.02 176.02 5.2K
13:03 176.10 176.10 176.10 176.10 0.0K
13:04 176.10 176.10 176.07 176.07 2.0K
13:05 176.07 176.07 176.07 176.07 3.6K
13:07 176.20 176.20 176.20 176.20 0.0K
13:08 176.10 176.10 176.10 176.10 2.8K
13:09 176.20 176.20 176.00 176.00 5.5K
13:10 175.90 175.90 175.90 175.90 1.3K
13:11 175.95 175.95 175.95 175.95 5.0K
13:13 176.05 176.05 176.05 176.05 2.3K
13:15 176.05 176.05 176.05 176.05 1.4K
13:17 176.03 176.03 176.03 176.03 5.4K
13:21 176.10 176.10 176.04 176.04 28.5K
13:22 176.20 176.30 176.20 176.30 4.7K
13:23 176.30 176.30 176.30 176.30 1.3K
13:25 176.29 176.29 176.29 176.29 28.4K
13:28 176.47 176.47 176.47 176.47 2.6K
13:29 176.50 176.60 176.50 176.60 28.3K
13:30 176.70 176.70 176.60 176.60 7.0K
13:31 176.30 176.30 176.17 176.17 15.5K
13:32 176.30 176.30 176.10 176.10 6.2K
13:33 175.90 176.10 175.90 176.00 8.4K
13:35 176.00 176.00 176.00 176.00 0.0K
13:36 175.80 175.90 175.80 175.90 0.7K
13:39 175.70 175.70 175.60 175.60 6.4K
13:47 175.80 175.80 175.80 175.80 0.0K
13:48 175.57 175.57 175.50 175.50 0.3K
13:50 175.65 175.65 175.65 175.65 1.0K
13:53 175.57 175.57 175.57 175.57 1.1K
13:54 175.80 175.80 175.80 175.80 0.0K
13:55 175.61 175.65 175.61 175.65 2.8K
13:57 175.50 175.50 175.50 175.50 16.7K
14:02 175.40 175.40 175.40 175.40 4.1K
14:04 175.40 175.40 175.40 175.40 0.0K
14:06 175.30 175.40 175.30 175.40 0.6K
14:11 175.20 175.20 175.20 175.20 0.1K
14:12 175.20 175.40 175.20 175.40 2.2K
14:13 175.40 175.40 175.40 175.40 0.1K
14:14 175.20 175.20 175.20 175.20 0.1K
14:15 175.20 175.20 175.20 175.20 0.1K
14:16 175.20 175.20 175.20 175.20 0.1K
14:17 175.40 175.40 175.30 175.30 0.8K
14:18 175.30 175.30 175.30 175.30 0.0K
14:19 175.40 175.40 175.40 175.40 0.0K
14:20 175.20 175.20 175.20 175.20 0.0K
14:21 175.33 175.33 175.33 175.33 0.0K
14:22 175.40 175.40 175.40 175.40 2.8K
14:23 175.50 175.50 175.50 175.50 0.9K
14:25 175.50 175.50 175.50 175.50 2.4K
14:28 175.30 175.30 175.20 175.20 11.8K
14:29 175.40 175.40 175.40 175.40 4.6K
14:30 175.30 175.30 175.20 175.20 2.7K
14:31 175.10 175.10 175.10 175.10 0.0K
14:32 175.17 175.20 175.10 175.20 31.3K
14:34 175.10 175.10 175.10 175.10 0.5K
14:35 175.30 175.30 175.30 175.30 0.0K
14:36 175.20 175.20 175.20 175.20 3.0K
14:37 175.30 175.30 175.30 175.30 0.0K
14:38 175.10 175.10 175.10 175.10 4.7K
14:40 175.10 175.10 175.10 175.10 0.2K
14:41 175.00 175.00 175.00 175.00 6.1K
14:43 175.00 175.00 175.00 175.00 5.0K
14:44 175.10 175.20 175.10 175.20 18.5K
14:45 175.10 175.10 175.10 175.10 2.2K
14:46 175.00 175.00 175.00 175.00 1.0K
14:47 175.10 175.10 175.10 175.10 0.0K
14:48 175.00 175.10 175.00 175.10 6.7K
14:49 175.30 175.30 175.00 175.00 2.0K
14:50 175.20 175.40 175.20 175.40 1.0K
14:51 175.30 175.30 175.30 175.30 2.5K
14:52 175.30 175.30 175.20 175.20 4.5K
14:53 175.30 175.30 175.30 175.30 2.3K
14:54 175.30 175.30 175.20 175.30 17.2K
14:55 175.40 175.40 175.40 175.40 0.4K
14:56 175.50 175.50 175.50 175.50 0.0K
14:57 175.40 175.45 175.40 175.45 1.8K
14:59 175.50 175.60 175.50 175.60 2.7K
15:00 175.70 175.70 175.70 175.70 2.3K
15:03 175.60 175.60 175.40 175.40 2.8K
15:04 175.40 175.40 175.40 175.40 1.8K
15:05 175.40 175.40 175.20 175.20 14.8K
15:07 175.20 175.20 175.20 175.20 0.0K
15:09 175.40 175.50 175.30 175.30 5.2K
15:10 175.40 175.40 175.40 175.40 0.0K
15:14 175.20 175.20 175.20 175.20 2.0K
15:17 175.10 175.10 175.00 175.00 4.6K
15:20 175.10 175.10 175.05 175.05 39.0K
15:21 175.04 175.04 175.04 175.04 0.0K
15:23 175.00 175.00 175.00 175.00 1.3K
15:25 174.90 174.90 174.90 174.90 0.0K
15:27 175.10 175.10 175.10 175.10 0.1K
15:28 175.07 175.10 175.07 175.10 28.9K
15:31 175.20 175.20 175.20 175.20 0.0K
15:32 175.10 175.10 175.10 175.10 0.0K
15:33 175.20 175.20 175.10 175.10 0.7K
15:34 175.20 175.20 175.20 175.20 0.0K
15:35 175.10 175.10 175.10 175.10 0.4K
15:37 175.30 175.30 175.27 175.30 7.1K
15:38 175.30 175.40 175.30 175.30 12.6K
15:39 175.20 175.30 175.20 175.20 2.4K
15:40 175.20 175.30 175.20 175.20 3.3K
15:41 175.30 175.30 175.30 175.30 0.1K
15:42 175.30 175.40 175.30 175.40 1.5K
15:44 175.40 175.50 175.40 175.50 2.4K
15:45 175.60 175.70 175.60 175.70 0.8K
15:47 175.70 175.70 175.70 175.70 0.0K
15:48 175.70 175.70 175.70 175.70 0.0K
15:51 175.50 175.50 175.30 175.30 7.7K
15:52 175.40 175.40 175.40 175.40 2.9K
15:53 175.40 175.40 175.30 175.30 0.8K
15:54 175.50 175.50 175.50 175.50 2.9K
15:56 175.30 175.30 175.30 175.30 0.0K
15:57 175.60 175.60 175.52 175.52 1.2K
15:58 175.60 175.60 175.60 175.60 0.1K
16:00 175.60 175.60 175.60 175.60 2.0K
16:04 175.91 175.91 175.91 175.91 0.3K
16:06 176.10 176.10 175.90 175.90 52.8K
16:09 176.00 176.00 176.00 176.00 1.2K
16:10 175.90 175.90 175.90 175.90 4.4K
16:11 176.00 176.00 176.00 176.00 0.0K
16:12 176.00 176.00 176.00 176.00 3.2K
16:13 175.97 175.97 175.97 175.97 3.8K
16:14 176.10 176.10 176.10 176.10 0.0K
16:15 176.20 176.20 176.20 176.20 0.4K
16:16 176.16 176.16 176.00 176.10 38.3K
16:17 176.01 176.47 176.01 176.47 29.9K
16:18 176.40 176.40 176.40 176.40 5.3K
16:19 176.37 176.37 176.37 176.37 0.6K
16:20 176.50 176.70 176.50 176.50 49.7K
16:21 176.73 176.90 176.73 176.90 2.9K
16:22 176.90 176.90 176.90 176.90 0.0K
16:23 176.80 176.90 176.70 176.90 15.2K
16:24 176.70 176.90 176.70 176.90 1.7K
16:26 176.90 176.90 176.80 176.80 36.6K
16:27 176.80 177.00 176.70 176.90 21.2K
16:28 176.90 176.90 176.90 176.90 0.0K
16:29 176.80 176.90 176.70 176.70 25.5K
16:35 177.30 177.30 177.30 177.30 680.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available