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
08:00 173.20 176.05 173.20 176.00 14.7K
08:01 176.10 176.10 171.00 171.00 57.7K
08:02 171.20 171.60 171.00 171.30 55.4K
08:03 171.50 172.00 171.50 171.78 17.5K
08:04 171.70 172.40 171.70 172.40 18.7K
08:05 172.35 172.35 171.00 171.00 83.8K
08:06 171.20 171.87 171.10 171.87 25.7K
08:07 172.00 172.00 171.70 171.80 4.1K
08:08 172.60 173.00 172.60 172.80 17.9K
08:09 172.90 172.90 172.60 172.70 9.0K
08:10 172.40 173.30 172.40 173.00 36.4K
08:11 173.29 173.29 172.90 172.90 3.0K
08:12 172.90 172.90 172.10 172.70 27.6K
08:13 172.40 172.40 172.40 172.40 11.2K
08:14 172.90 173.30 172.80 173.30 35.3K
08:15 173.60 173.60 173.60 173.60 2.1K
08:16 173.30 173.70 173.30 173.70 73.4K
08:17 173.90 173.90 173.90 173.90 1.8K
08:18 173.50 173.50 173.40 173.40 2.5K
08:19 173.00 173.40 173.00 173.40 2.3K
08:20 173.00 173.10 173.00 173.10 2.9K
08:21 173.40 173.50 173.40 173.50 29.6K
08:22 173.00 173.50 173.00 173.50 0.3K
08:23 173.00 173.40 173.00 173.40 2.1K
08:24 173.10 173.20 173.10 173.20 0.7K
08:27 173.20 173.80 173.20 173.80 11.8K
08:28 173.70 174.02 173.70 174.02 29.0K
08:29 174.20 174.45 174.20 174.45 14.6K
08:30 174.00 174.25 173.99 173.99 4.5K
08:31 174.10 174.10 173.96 173.96 7.0K
08:32 173.60 173.60 173.60 173.60 2.2K
08:33 173.30 173.30 173.30 173.30 4.7K
08:34 173.20 173.30 173.20 173.30 5.3K
08:35 173.00 173.10 172.70 173.05 8.9K
08:36 172.80 172.80 172.68 172.68 6.9K
08:37 172.50 172.80 172.50 172.75 16.3K
08:38 172.90 172.90 172.87 172.87 24.3K
08:39 173.10 173.10 172.81 172.98 2.2K
08:40 173.10 173.40 173.10 173.40 2.0K
08:41 173.27 173.40 172.70 172.90 9.2K
08:42 172.76 172.99 172.40 172.40 16.8K
08:43 172.40 172.54 172.40 172.54 4.4K
08:44 171.90 172.05 171.90 172.05 30.1K
08:45 171.60 172.10 171.60 172.10 6.6K
08:46 171.50 171.50 171.00 171.10 84.9K
08:47 171.30 172.29 171.30 172.10 9.7K
08:48 172.10 172.10 172.05 172.05 2.3K
08:49 172.20 172.20 172.20 172.20 7.5K
08:50 172.10 172.10 172.10 172.10 7.1K
08:51 172.07 172.10 172.07 172.10 21.5K
08:52 172.30 172.30 172.30 172.30 59.4K
08:54 172.30 172.30 172.30 172.30 0.4K
08:55 172.40 173.10 172.40 173.10 5.8K
08:56 173.40 173.40 173.40 173.40 1.5K
08:57 173.00 173.00 172.70 172.70 9.6K
08:58 173.00 173.00 173.00 173.00 0.0K
08:59 173.00 173.00 173.00 173.00 1.7K
09:00 173.20 173.20 173.20 173.20 2.1K
09:01 173.30 173.30 172.92 172.92 24.4K
09:02 172.85 172.85 172.85 172.85 2.8K
09:03 173.00 173.00 172.60 172.60 2.7K
09:05 172.60 172.60 172.50 172.50 2.1K
09:06 171.90 172.30 171.90 172.20 8.3K
09:07 172.30 172.30 172.30 172.30 0.2K
09:08 172.30 172.36 172.30 172.36 8.4K
09:09 172.60 172.60 172.60 172.60 0.2K
09:10 172.51 172.60 172.10 172.10 11.5K
09:11 171.90 172.00 171.60 171.60 4.3K
09:12 171.75 171.75 171.60 171.60 4.5K
09:13 171.60 171.70 171.60 171.70 7.0K
09:15 171.80 171.90 171.80 171.90 7.0K
09:16 172.20 172.20 172.00 172.00 1.3K
09:17 171.80 171.90 171.80 171.90 0.3K
09:18 171.70 171.70 171.70 171.70 1.5K
09:19 171.70 171.75 171.60 171.60 14.3K
09:20 171.70 171.90 171.70 171.90 11.1K
09:21 171.60 171.70 171.60 171.70 0.9K
09:22 171.90 172.00 171.90 172.00 4.8K
09:23 171.80 171.80 171.80 171.80 0.6K
09:24 172.20 172.20 172.20 172.20 0.0K
09:26 172.09 172.09 172.09 172.09 2.3K
09:27 172.10 172.10 172.10 172.10 0.0K
09:28 172.30 172.70 172.30 172.40 18.0K
09:30 172.30 172.30 172.30 172.30 5.3K
09:31 172.30 172.30 172.30 172.30 1.4K
09:32 172.10 172.10 172.10 172.10 1.1K
09:33 171.90 171.90 171.90 171.90 0.8K
09:35 171.80 171.80 171.60 171.60 3.7K
09:36 171.20 171.60 171.20 171.60 48.7K
09:38 172.20 172.20 172.20 172.20 14.3K
09:39 172.14 172.14 172.14 172.14 4.9K
09:40 171.70 171.70 171.70 171.70 2.4K
09:41 171.80 171.95 171.60 171.60 8.7K
09:42 171.50 171.80 171.50 171.80 7.8K
09:43 172.20 172.30 172.20 172.30 12.9K
09:44 172.24 172.50 172.10 172.10 2.0K
09:45 172.00 172.00 171.80 171.90 13.4K
09:46 171.80 171.80 171.70 171.70 1.8K
09:49 171.90 171.90 171.65 171.65 3.3K
09:50 171.96 172.00 171.65 172.00 11.1K
09:51 172.00 172.00 172.00 172.00 0.0K
09:53 171.81 172.00 171.75 171.75 26.1K
09:54 171.78 171.78 171.70 171.70 4.5K
09:55 171.58 171.58 171.58 171.58 4.0K
09:56 171.70 171.70 171.45 171.45 4.0K
09:57 171.70 171.70 171.50 171.50 7.0K
09:58 171.70 171.70 171.70 171.70 0.1K
09:59 171.60 171.70 171.60 171.70 0.9K
10:00 171.90 172.00 171.90 172.00 14.9K
10:01 171.96 171.96 171.96 171.96 18.8K
10:02 172.10 172.10 172.10 172.10 0.0K
10:03 172.10 172.10 172.10 172.10 5.2K
10:04 172.20 172.20 172.20 172.20 0.0K
10:05 172.13 172.30 172.13 172.20 7.1K
10:06 172.40 172.40 172.40 172.40 0.0K
10:08 172.20 172.50 172.20 172.50 0.6K
10:09 172.00 172.40 172.00 172.40 0.0K
10:12 172.30 172.30 172.30 172.30 0.0K
10:13 172.30 172.60 172.30 172.60 7.2K
10:14 172.73 172.73 172.73 172.73 1.7K
10:15 172.61 172.61 172.60 172.60 6.0K
10:16 172.80 172.88 172.61 172.88 5.2K
10:17 173.00 173.00 173.00 173.00 2.0K
10:18 172.80 172.80 172.50 172.50 4.6K
10:23 172.55 172.55 172.55 172.55 2.5K
10:24 172.70 172.70 172.70 172.70 0.0K
10:26 172.40 172.50 172.20 172.20 8.2K
10:27 172.20 172.20 172.20 172.20 3.0K
10:30 172.00 172.00 172.00 172.00 1.0K
10:31 172.10 172.10 172.10 172.10 0.9K
10:36 171.80 172.10 171.70 172.10 3.4K
10:38 171.75 171.75 171.75 171.75 0.3K
10:39 171.80 171.80 171.80 171.80 12.3K
10:40 172.00 172.00 171.86 171.86 22.4K
10:41 171.80 171.80 171.75 171.75 2.6K
10:42 171.90 171.90 171.90 171.90 2.8K
10:44 172.10 172.10 172.10 172.10 0.0K
10:45 172.10 172.10 172.10 172.10 0.1K
10:47 171.90 171.90 171.90 171.90 0.1K
10:48 172.10 172.10 172.10 172.10 0.0K
10:51 172.03 172.03 172.03 172.03 0.4K
10:52 171.90 172.10 171.90 172.10 8.6K
10:53 172.10 172.10 172.10 172.10 0.0K
10:54 171.50 171.79 171.50 171.79 12.1K
10:55 171.70 171.80 171.60 171.70 10.9K
10:56 171.80 171.80 171.70 171.70 3.0K
10:59 171.70 171.70 171.70 171.70 5.2K
11:00 171.70 171.80 171.70 171.80 2.4K
11:01 172.00 172.10 172.00 172.10 1.6K
11:03 172.05 172.05 172.05 172.05 5.2K
11:04 172.10 172.10 172.10 172.10 1.1K
11:05 172.00 172.00 171.80 171.90 10.3K
11:06 171.80 171.90 171.80 171.90 3.5K
11:07 171.85 171.85 171.85 171.85 0.6K
11:08 171.70 171.70 171.70 171.70 3.4K
11:09 171.90 172.00 171.90 172.00 8.3K
11:10 172.10 172.10 172.00 172.00 4.1K
11:11 172.00 172.20 172.00 172.20 2.5K
11:14 172.10 172.10 172.10 172.10 0.1K
11:16 172.10 172.13 172.10 172.13 3.5K
11:19 172.15 172.15 172.15 172.15 0.1K
11:20 172.30 172.30 172.30 172.30 0.0K
11:30 172.30 172.30 172.30 172.30 0.8K
11:31 172.70 172.70 172.40 172.40 0.1K
11:33 172.70 172.70 172.70 172.70 0.4K
11:35 173.20 173.20 172.86 172.86 20.5K
11:36 172.90 172.90 172.90 172.90 7.1K
11:38 172.88 172.88 172.88 172.88 4.0K
11:39 172.80 172.90 172.80 172.90 3.5K
11:40 172.90 172.90 172.90 172.90 2.3K
11:41 172.90 172.90 172.90 172.90 0.3K
11:42 173.00 173.00 173.00 173.00 9.3K
11:44 173.10 173.10 173.10 173.10 0.4K
11:45 173.20 173.20 173.05 173.05 3.0K
11:46 173.16 173.16 173.16 173.16 9.2K
11:47 173.20 173.20 173.20 173.20 0.3K
11:48 173.00 173.00 173.00 173.00 2.8K
11:50 173.30 173.30 173.30 173.30 0.0K
11:52 173.40 173.60 173.40 173.60 1.7K
11:53 173.70 173.70 173.40 173.40 0.0K
11:54 173.48 173.48 173.48 173.48 4.0K
11:55 173.70 173.70 173.70 173.70 0.0K
11:56 173.80 173.80 173.60 173.60 4.3K
11:57 173.52 173.52 173.52 173.52 5.2K
11:59 173.80 173.80 173.80 173.80 1.3K
12:04 173.80 173.80 173.80 173.80 0.0K
12:08 173.80 173.80 173.80 173.80 1.4K
12:09 173.70 173.70 173.60 173.60 4.4K
12:10 173.60 173.60 173.60 173.60 0.5K
12:12 173.50 173.70 173.50 173.70 0.4K
12:14 173.62 173.62 173.62 173.62 1.3K
12:15 173.47 173.47 173.20 173.20 1.9K
12:18 173.40 173.40 173.40 173.40 4.9K
12:19 173.40 173.40 173.40 173.40 0.0K
12:20 173.35 173.35 173.35 173.35 0.4K
12:22 173.60 173.60 173.60 173.60 0.2K
12:26 173.55 173.55 173.49 173.49 12.0K
12:29 173.60 173.60 173.60 173.60 10.4K
12:30 173.55 173.55 173.55 173.55 1.2K
12:31 173.70 173.70 173.70 173.70 0.1K
12:44 173.70 173.70 173.70 173.70 3.1K
12:50 173.60 173.70 173.60 173.70 6.4K
12:51 173.80 173.80 173.80 173.80 2.0K
12:52 173.90 173.90 173.85 173.85 1.3K
12:53 174.00 174.00 174.00 174.00 0.7K
12:55 173.62 174.00 173.62 174.00 5.9K
12:59 173.80 173.80 173.70 173.70 0.8K
13:00 173.70 173.70 173.70 173.70 0.8K
13:01 173.85 173.85 173.85 173.85 1.7K
13:04 173.70 173.70 173.70 173.70 1.1K
13:06 173.60 173.60 173.60 173.60 0.0K
13:09 173.80 173.80 173.80 173.80 1.6K
13:10 173.85 173.85 173.85 173.85 1.3K
13:14 173.80 173.80 173.80 173.80 0.8K
13:15 173.70 173.70 173.50 173.50 7.6K
13:17 173.40 173.40 173.30 173.40 5.5K
13:20 173.60 173.60 173.60 173.60 5.8K
13:22 173.55 173.55 173.55 173.55 0.2K
13:26 173.50 173.50 173.50 173.50 0.7K
13:29 173.80 173.80 173.80 173.80 4.8K
13:32 173.80 173.80 173.80 173.80 1.4K
13:36 174.00 174.10 173.90 173.90 48.0K
13:37 173.91 173.91 173.91 173.91 2.9K
13:38 173.80 173.80 173.80 173.80 1.2K
13:39 173.70 173.70 173.70 173.70 0.9K
13:44 173.70 173.70 173.50 173.50 0.1K
13:47 173.60 173.60 173.60 173.60 0.8K
13:50 173.60 173.60 173.60 173.60 0.2K
13:55 173.90 173.90 173.60 173.60 3.9K
13:56 173.50 173.50 173.50 173.50 1.5K
13:57 173.40 173.40 173.20 173.20 4.3K
13:58 173.20 173.20 173.20 173.20 2.9K
13:59 173.00 173.13 173.00 173.13 5.3K
14:00 173.00 173.00 173.00 173.00 1.1K
14:02 173.00 173.00 173.00 173.00 0.2K
14:07 173.10 173.30 173.00 173.30 2.3K
14:09 173.15 173.30 173.15 173.30 4.2K
14:15 173.35 173.40 173.35 173.40 3.2K
14:16 173.30 173.30 172.80 172.80 10.3K
14:17 172.80 172.80 172.50 172.50 11.8K
14:18 172.50 172.50 172.50 172.50 0.7K
14:21 172.40 172.40 172.40 172.40 6.7K
14:22 172.50 172.50 172.50 172.50 0.7K
14:23 172.20 172.20 172.20 172.20 0.8K
14:24 172.30 172.30 172.00 172.00 1.2K
14:27 172.00 172.30 172.00 172.30 2.0K
14:28 172.00 172.00 172.00 172.00 6.7K
14:29 171.90 171.90 171.60 171.60 9.2K
14:30 171.90 171.90 171.60 171.60 0.6K
14:31 171.60 171.80 171.47 171.50 31.1K
14:32 171.50 171.50 171.50 171.50 0.3K
14:33 171.30 171.30 171.30 171.30 0.9K
14:34 171.40 171.40 171.40 171.40 2.4K
14:35 171.40 171.40 171.40 171.40 0.9K
14:36 171.59 171.60 171.59 171.60 9.8K
14:37 171.50 171.60 171.50 171.60 22.2K
14:38 171.60 171.60 171.60 171.60 0.0K
14:39 171.70 171.70 171.64 171.64 5.3K
14:40 171.70 172.00 171.70 172.00 4.4K
14:41 172.20 172.20 171.80 171.80 1.6K
14:43 171.70 171.80 171.70 171.75 1.7K
14:44 171.60 171.65 171.60 171.65 8.5K
14:45 171.65 171.65 171.65 171.65 0.7K
14:46 171.80 171.80 171.80 171.80 0.4K
14:47 171.90 171.95 171.80 171.80 25.2K
14:48 171.70 171.70 171.70 171.70 4.3K
14:49 171.70 171.80 171.70 171.80 3.0K
14:50 171.90 171.90 171.50 171.50 1.2K
14:51 171.30 171.50 171.30 171.50 4.1K
14:52 171.59 171.60 171.59 171.60 2.8K
14:54 171.50 171.69 171.40 171.40 6.9K
14:56 171.40 171.40 171.40 171.40 1.7K
14:58 171.50 171.50 171.50 171.50 2.4K
15:00 171.45 171.45 171.45 171.45 1.7K
15:01 171.45 171.45 171.45 171.45 0.4K
15:02 171.40 171.50 171.40 171.50 1.7K
15:04 171.51 171.51 171.51 171.51 0.7K
15:06 171.67 171.67 171.60 171.60 30.0K
15:08 171.20 171.20 171.20 171.20 4.6K
15:09 171.10 171.20 171.05 171.05 4.0K
15:11 171.20 171.20 171.20 171.20 0.0K
15:12 170.95 170.95 170.95 170.95 1.0K
15:13 170.99 171.10 170.99 171.07 3.3K
15:14 171.10 171.10 170.85 170.97 10.8K
15:15 170.70 171.00 170.70 171.00 0.0K
15:16 171.00 171.00 171.00 171.00 1.4K
15:17 170.95 171.07 170.90 170.90 0.1K
15:18 171.05 171.05 171.05 171.05 3.8K
15:20 170.90 170.90 170.70 170.70 45.1K
15:21 170.80 170.80 170.80 170.80 10.0K
15:22 170.70 170.70 170.70 170.70 0.3K
15:24 170.80 170.80 170.80 170.80 1.0K
15:25 170.80 170.80 170.80 170.80 1.3K
15:27 170.70 170.70 170.60 170.60 0.3K
15:28 170.70 170.80 170.70 170.80 3.2K
15:29 170.90 170.90 170.80 170.80 1.1K
15:30 170.80 170.80 170.80 170.80 0.7K
15:31 170.40 170.40 170.20 170.20 39.9K
15:32 170.28 170.30 170.00 170.30 3.1K
15:33 170.00 170.01 169.90 170.00 48.8K
15:34 170.00 170.00 169.60 169.60 15.8K
15:35 169.70 169.79 169.65 169.65 5.1K
15:36 169.70 169.70 169.70 169.70 2.7K
15:37 169.90 169.90 169.87 169.87 0.8K
15:38 169.60 169.60 169.60 169.60 2.6K
15:39 169.60 169.90 169.60 169.90 12.3K
15:40 169.80 169.80 169.60 169.80 3.0K
15:41 169.65 169.70 169.60 169.65 8.1K
15:42 169.79 169.97 169.65 169.97 104.0K
15:43 169.80 170.10 169.80 170.10 108.5K
15:45 170.40 170.40 170.30 170.30 0.0K
15:46 169.90 169.90 169.90 169.90 41.8K
15:47 170.40 170.70 170.10 170.10 35.4K
15:48 170.10 170.10 170.00 170.10 1.2K
15:49 170.10 170.10 169.90 169.90 2.7K
15:51 169.90 170.10 169.90 170.10 34.4K
15:52 169.90 169.90 169.70 169.90 1.8K
15:54 169.90 170.10 169.70 169.70 12.6K
15:55 169.30 169.40 169.30 169.40 5.8K
15:56 169.60 169.90 169.60 169.89 3.8K
15:57 169.80 169.80 169.80 169.80 0.0K
15:58 169.70 169.70 169.70 169.70 2.1K
15:59 169.70 169.80 169.70 169.80 1.6K
16:00 169.85 169.85 169.60 169.60 16.8K
16:01 169.50 169.60 169.45 169.60 24.1K
16:03 169.69 169.69 169.55 169.55 6.6K
16:04 169.70 169.80 169.60 169.80 10.8K
16:05 170.10 170.10 169.80 169.80 10.2K
16:06 169.90 170.00 169.80 169.80 11.4K
16:07 169.75 169.80 169.50 169.50 5.0K
16:08 169.50 169.60 169.50 169.60 4.3K
16:09 169.69 169.79 169.50 169.60 3.6K
16:10 169.55 169.70 169.40 169.60 8.7K
16:11 169.35 169.35 169.35 169.35 0.7K
16:12 169.30 169.40 169.30 169.40 9.6K
16:13 169.30 169.40 169.20 169.30 11.3K
16:14 169.20 169.50 169.20 169.40 123.7K
16:15 169.50 169.50 169.39 169.39 19.5K
16:16 169.40 169.40 169.40 169.40 1.7K
16:17 169.40 169.70 169.40 169.50 68.3K
16:18 169.70 169.70 169.70 169.70 0.0K
16:19 169.60 169.60 169.60 169.60 2.0K
16:20 169.60 170.10 169.60 170.10 20.9K
16:21 170.20 170.25 170.10 170.15 12.2K
16:22 169.90 170.30 169.70 169.90 23.4K
16:23 169.65 169.75 169.50 169.75 5.8K
16:24 169.68 169.68 169.68 169.68 0.6K
16:25 169.70 169.80 169.50 169.50 8.1K
16:26 169.74 169.74 169.70 169.70 34.2K
16:27 169.70 169.99 169.70 169.99 15.7K
16:28 169.90 170.00 169.90 170.00 15.7K
16:29 170.10 170.10 169.70 169.85 31.3K
16:35 169.10 169.10 169.10 169.10 1,860.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available