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
08:00 168.90 170.00 168.90 169.95 18.5K
08:01 169.65 169.65 168.80 168.80 24.1K
08:02 169.00 169.50 169.00 169.50 7.9K
08:03 169.55 169.55 169.55 169.55 1.3K
08:04 169.70 169.74 169.70 169.74 0.3K
08:05 170.00 170.20 170.00 170.05 7.5K
08:06 169.70 169.70 169.70 169.70 1.0K
08:09 169.90 169.90 169.90 169.90 0.9K
08:10 169.65 169.70 169.50 169.70 33.6K
08:11 170.00 170.00 170.00 170.00 0.1K
08:12 169.80 169.80 169.70 169.70 6.0K
08:13 169.80 169.80 169.80 169.80 5.0K
08:14 169.60 169.80 169.60 169.80 1.8K
08:15 169.60 169.60 169.40 169.50 2.3K
08:16 169.80 169.80 169.80 169.80 2.2K
08:17 170.10 170.10 170.10 170.10 10.8K
08:19 170.10 170.10 170.10 170.10 0.0K
08:20 169.84 170.10 169.84 169.90 5.4K
08:21 170.00 170.00 169.50 169.50 0.0K
08:22 169.69 169.69 169.69 169.69 4.2K
08:23 169.65 169.65 169.65 169.65 3.3K
08:24 169.80 169.80 169.80 169.80 0.1K
08:25 169.70 169.70 169.70 169.70 0.1K
08:26 169.70 169.70 169.70 169.70 0.0K
08:27 169.70 169.70 169.70 169.70 8.0K
08:29 170.00 170.00 169.82 169.82 2.8K
08:30 169.40 169.40 169.40 169.40 6.2K
08:31 169.30 169.90 169.30 169.90 21.1K
08:32 170.10 170.10 170.10 170.10 1.0K
08:33 170.20 170.40 170.10 170.40 64.4K
08:34 170.20 170.60 170.20 170.60 0.1K
08:36 170.50 170.60 170.30 170.30 16.2K
08:37 170.50 170.50 170.20 170.50 1.0K
08:38 170.29 170.40 170.25 170.40 0.6K
08:41 170.40 170.60 170.40 170.60 0.9K
08:42 170.60 170.60 170.60 170.60 0.0K
08:43 170.60 170.60 170.48 170.60 0.8K
08:44 170.70 170.70 170.70 170.70 0.0K
08:45 171.00 171.00 171.00 171.00 2.2K
08:46 170.80 170.80 170.80 170.80 2.1K
08:47 171.00 171.00 171.00 171.00 0.0K
08:49 170.78 170.90 170.78 170.90 17.6K
08:52 170.70 170.70 170.60 170.60 0.2K
08:53 170.50 170.50 170.50 170.50 1.0K
08:56 170.84 170.84 170.84 170.84 10.0K
08:57 170.90 170.90 170.50 170.50 13.7K
08:59 170.55 170.60 170.55 170.60 30.0K
09:00 170.60 170.60 170.60 170.60 0.2K
09:02 170.40 170.50 170.30 170.50 2.2K
09:03 170.45 170.45 170.30 170.40 3.6K
09:05 170.10 170.40 170.10 170.10 2.4K
09:07 170.30 170.30 170.30 170.30 0.1K
09:08 170.05 170.05 170.05 170.05 4.0K
09:09 170.20 170.20 170.20 170.20 0.0K
09:11 169.80 169.80 169.80 169.80 2.3K
09:12 169.65 169.65 169.65 169.65 2.6K
09:13 169.68 169.80 169.68 169.80 18.0K
09:14 169.80 169.80 169.80 169.80 0.3K
09:15 169.90 169.90 169.90 169.90 0.0K
09:17 169.90 170.00 169.90 170.00 0.5K
09:18 169.95 169.95 169.95 169.95 1.1K
09:20 169.90 169.90 169.80 169.90 6.8K
09:21 169.90 169.92 169.90 169.92 3.8K
09:22 170.00 170.00 170.00 170.00 1.8K
09:23 169.90 169.90 169.90 169.90 2.7K
09:24 170.00 170.00 170.00 170.00 0.1K
09:26 170.00 170.00 170.00 170.00 0.0K
09:27 169.85 170.00 169.85 170.00 2.7K
09:28 170.10 170.10 170.06 170.06 6.4K
09:30 170.30 170.50 170.30 170.50 3.4K
09:31 170.70 170.70 170.30 170.30 4.7K
09:34 170.18 170.18 170.18 170.18 0.3K
09:35 170.15 170.15 170.15 170.15 4.5K
09:36 170.30 170.30 170.30 170.30 0.0K
09:38 170.00 170.00 169.90 169.90 4.5K
09:39 170.06 170.06 170.06 170.06 5.9K
09:40 169.99 170.10 169.99 170.10 1.2K
09:42 169.95 170.10 169.95 170.10 6.7K
09:43 170.40 170.40 170.10 170.10 2.2K
09:44 170.10 170.10 170.10 170.10 0.7K
09:47 170.20 170.20 170.20 170.20 1.7K
09:48 170.10 170.10 170.05 170.05 7.3K
09:49 170.05 170.05 170.05 170.05 3.1K
09:51 170.20 170.20 170.20 170.20 0.0K
09:53 170.05 170.07 170.05 170.07 8.0K
09:54 169.90 169.90 169.90 169.90 1.0K
09:55 170.00 170.00 170.00 170.00 0.4K
09:56 170.20 170.20 170.20 170.20 0.0K
09:57 170.00 170.00 170.00 170.00 0.0K
09:58 170.20 170.20 170.20 170.20 0.5K
09:59 170.30 170.50 170.30 170.50 1.9K
10:00 170.30 170.60 170.30 170.60 10.0K
10:01 170.40 170.40 170.40 170.40 3.4K
10:02 170.40 170.60 170.40 170.60 5.6K
10:03 170.70 170.80 170.70 170.80 1.1K
10:04 170.80 170.80 170.80 170.80 0.0K
10:05 170.80 170.80 170.80 170.80 0.0K
10:06 170.30 170.30 170.30 170.30 8.7K
10:07 170.20 170.20 170.20 170.20 0.0K
10:09 170.20 170.20 170.20 170.20 0.5K
10:10 170.18 170.18 170.18 170.18 5.9K
10:11 170.10 170.10 170.10 170.10 1.8K
10:12 170.10 170.10 170.10 170.10 2.1K
10:13 170.17 170.22 170.17 170.22 6.9K
10:15 170.00 170.00 170.00 170.00 3.8K
10:16 170.10 170.10 169.90 170.00 1.3K
10:17 169.90 169.90 169.90 169.90 0.2K
10:18 169.85 170.00 169.85 170.00 3.2K
10:20 169.80 169.80 169.80 169.80 0.0K
10:23 169.80 169.80 169.70 169.70 1.2K
10:25 169.60 169.60 169.60 169.60 0.0K
10:27 169.90 169.90 169.90 169.90 0.0K
10:29 169.70 169.70 169.70 169.70 0.5K
10:31 169.70 169.79 169.70 169.79 2.6K
10:33 169.60 169.60 169.60 169.60 0.3K
10:34 169.75 169.75 169.75 169.75 1.5K
10:35 169.75 169.75 169.75 169.75 1.2K
10:36 169.70 169.70 169.70 169.70 0.0K
10:38 169.80 169.80 169.80 169.80 0.0K
10:39 169.90 169.90 169.90 169.90 5.7K
10:40 169.80 169.80 169.80 169.80 0.0K
10:43 169.85 169.85 169.85 169.85 5.3K
10:44 170.00 170.00 169.90 169.90 0.0K
10:45 169.90 169.90 169.90 169.90 0.1K
10:49 169.90 169.90 169.90 169.90 7.4K
10:52 170.00 170.00 170.00 170.00 1.1K
10:53 170.10 170.10 170.10 170.10 1.1K
10:54 170.09 170.10 170.00 170.10 7.6K
10:56 170.20 170.40 170.20 170.40 0.2K
10:57 170.50 170.50 170.50 170.50 2.3K
10:59 170.54 170.54 170.54 170.54 3.4K
11:02 170.70 170.70 170.70 170.70 0.0K
11:03 170.70 170.70 170.55 170.55 2.0K
11:05 170.70 170.70 170.70 170.70 3.9K
11:06 170.50 170.50 170.20 170.20 7.9K
11:07 170.20 170.20 170.20 170.20 0.0K
11:09 170.30 170.30 170.20 170.20 4.1K
11:12 170.30 170.30 170.30 170.30 1.0K
11:13 170.40 170.40 170.40 170.40 1.0K
11:14 170.40 170.40 170.40 170.40 1.0K
11:15 170.60 170.60 170.45 170.45 1.5K
11:16 170.60 170.60 170.60 170.60 0.0K
11:21 170.60 170.60 170.50 170.50 0.6K
11:22 170.60 170.60 170.60 170.60 0.0K
11:23 170.40 170.40 170.40 170.40 0.0K
11:25 170.40 170.40 170.40 170.40 2.6K
11:28 170.50 170.50 170.50 170.50 0.0K
11:30 170.50 170.50 170.50 170.50 0.0K
11:31 170.30 170.40 170.20 170.40 5.1K
11:33 170.40 170.40 170.40 170.40 2.3K
11:35 170.30 170.30 170.30 170.30 0.0K
11:41 170.30 170.30 170.10 170.10 1.0K
11:42 170.20 170.20 170.20 170.20 0.5K
11:43 170.10 170.10 170.10 170.10 8.6K
11:47 170.10 170.10 170.10 170.10 0.8K
11:49 170.14 170.14 170.14 170.14 25.0K
11:51 170.10 170.20 170.10 170.20 2.1K
11:53 170.00 170.04 170.00 170.04 8.8K
11:55 169.95 170.10 169.95 170.10 22.4K
11:56 169.94 169.94 169.94 169.94 13.5K
11:57 170.10 170.10 170.10 170.10 3.5K
11:58 170.20 170.20 170.20 170.20 0.0K
11:59 170.10 170.10 170.00 170.00 0.5K
12:00 170.20 170.20 170.20 170.20 0.0K
12:02 170.20 170.20 170.20 170.20 0.1K
12:03 170.20 170.20 170.20 170.20 3.1K
12:04 170.30 170.30 170.30 170.30 0.6K
12:12 170.00 170.00 169.80 169.80 8.3K
12:15 170.00 170.00 170.00 170.00 1.0K
12:17 170.30 170.30 170.30 170.30 0.0K
12:18 170.30 170.30 170.00 170.30 0.0K
12:24 170.12 170.12 170.12 170.12 2.5K
12:25 170.20 170.20 170.20 170.20 0.0K
12:27 170.00 170.00 170.00 170.00 2.2K
12:29 170.10 170.10 170.00 170.00 0.4K
12:31 170.40 170.60 170.40 170.60 8.8K
12:35 170.60 170.60 170.60 170.60 3.6K
12:37 170.70 170.70 170.70 170.70 0.1K
12:38 170.70 170.70 170.70 170.70 0.0K
12:39 170.62 170.62 170.62 170.62 3.0K
12:40 170.70 170.80 170.70 170.80 1.0K
12:41 170.90 170.90 170.90 170.90 0.0K
12:42 170.80 170.80 170.80 170.80 3.0K
12:44 170.90 170.90 170.90 170.90 0.0K
12:46 170.75 170.75 170.75 170.75 1.1K
12:49 170.90 170.90 170.90 170.90 5.7K
12:50 171.10 171.10 170.90 170.90 11.5K
12:52 171.00 171.00 171.00 171.00 0.9K
12:55 171.10 171.10 171.10 171.10 2.9K
12:56 170.90 170.90 170.90 170.90 0.0K
12:59 171.10 171.10 171.10 171.10 0.1K
13:00 171.20 171.20 171.10 171.10 4.3K
13:02 171.20 171.20 171.20 171.20 0.3K
13:03 171.10 171.10 171.10 171.10 5.6K
13:04 170.95 170.95 170.95 170.95 0.1K
13:06 171.10 171.10 171.10 171.10 0.0K
13:07 170.80 170.80 170.80 170.80 4.9K
13:08 170.90 170.90 170.90 170.90 0.2K
13:11 171.10 171.10 170.80 170.80 0.2K
13:14 171.00 171.17 171.00 171.17 6.7K
13:15 171.30 171.30 171.30 171.30 0.0K
13:16 171.20 171.20 171.20 171.20 29.4K
13:18 171.10 171.10 171.10 171.10 3.9K
13:21 171.02 171.02 171.02 171.02 300.9K
13:28 171.20 171.30 171.20 171.30 11.7K
13:30 171.30 171.50 171.30 171.50 4.3K
13:35 171.50 171.50 171.50 171.50 0.8K
13:36 171.60 171.60 171.57 171.57 3.1K
13:37 171.50 171.50 171.40 171.40 3.7K
13:38 171.50 171.50 171.50 171.50 5.0K
13:39 171.40 171.40 171.40 171.40 1.8K
13:40 171.40 171.40 171.40 171.40 2.6K
13:42 171.40 171.43 171.30 171.30 9.8K
13:44 171.30 171.30 171.30 171.30 2.7K
13:48 171.50 171.50 171.50 171.50 0.0K
13:49 171.40 171.50 171.40 171.50 0.1K
13:50 171.39 171.39 171.30 171.30 7.4K
13:51 171.50 171.50 171.50 171.50 0.0K
13:52 171.41 171.41 171.41 171.41 14.6K
13:53 171.44 171.44 171.44 171.44 5.8K
13:59 171.40 171.40 171.30 171.30 7.1K
14:00 171.30 171.30 171.30 171.30 4.1K
14:02 171.25 171.25 171.25 171.25 6.0K
14:03 171.20 171.30 171.20 171.30 0.4K
14:04 171.20 171.20 171.20 171.20 2.2K
14:05 171.20 171.20 171.20 171.20 2.1K
14:06 171.20 171.20 171.20 171.20 1.5K
14:07 171.10 171.10 171.10 171.10 0.0K
14:08 171.30 171.30 171.30 171.30 7.7K
14:10 171.40 171.40 171.40 171.40 0.0K
14:15 171.10 171.10 171.10 171.10 0.6K
14:20 171.30 171.30 171.30 171.30 0.0K
14:21 171.00 171.00 170.90 170.90 9.0K
14:22 170.90 170.90 170.90 170.90 0.0K
14:23 170.80 171.00 170.80 171.00 0.8K
14:27 171.00 171.00 171.00 171.00 0.0K
14:29 170.70 170.70 170.70 170.70 0.0K
14:30 170.70 170.70 170.70 170.70 5.3K
14:31 170.90 170.90 170.90 170.90 14.1K
14:32 171.00 171.00 171.00 171.00 5.3K
14:33 171.10 171.10 171.10 171.10 0.0K
14:34 170.90 170.90 170.90 170.90 1.5K
14:35 170.90 170.90 170.90 170.90 2.3K
14:36 170.90 170.90 170.90 170.90 2.8K
14:37 170.80 170.80 170.80 170.80 0.2K
14:38 170.80 170.80 170.80 170.80 3.5K
14:39 170.90 170.90 170.85 170.85 0.1K
14:40 170.90 170.90 170.90 170.90 0.0K
14:41 170.90 170.99 170.90 170.99 0.8K
14:42 170.90 171.00 170.90 171.00 1.0K
14:43 171.10 171.10 171.10 171.10 2.7K
14:44 171.15 171.20 171.15 171.20 1.8K
14:46 171.20 171.20 171.20 171.20 6.1K
14:47 171.10 171.10 171.00 171.00 4.5K
14:48 171.05 171.10 171.05 171.10 1.0K
14:49 171.30 171.30 171.30 171.30 5.3K
14:50 171.40 171.40 171.40 171.40 7.5K
14:51 171.50 171.50 171.50 171.50 4.4K
14:52 171.60 171.60 171.60 171.60 0.0K
14:58 171.55 171.55 171.55 171.55 1.0K
14:59 171.55 171.60 171.55 171.60 3.1K
15:00 171.60 171.60 171.60 171.60 1.1K
15:01 171.60 171.60 171.60 171.60 2.7K
15:03 171.40 171.40 171.40 171.40 2.3K
15:04 171.50 171.50 171.50 171.50 1.5K
15:05 171.50 171.50 171.50 171.50 0.1K
15:06 171.65 171.65 171.65 171.65 5.0K
15:07 171.50 171.61 171.50 171.61 18.9K
15:08 171.70 171.70 171.70 171.70 1.2K
15:10 171.80 171.80 171.80 171.80 0.0K
15:11 171.80 171.80 171.75 171.75 1.7K
15:12 171.79 171.80 171.79 171.80 28.5K
15:15 171.70 171.70 171.70 171.70 0.0K
15:17 171.82 171.82 171.82 171.82 0.0K
15:18 171.90 171.90 171.80 171.80 0.4K
15:19 171.90 171.90 171.79 171.80 5.4K
15:21 171.90 171.90 171.80 171.80 0.2K
15:22 171.90 171.90 171.80 171.90 37.0K
15:23 171.80 171.80 171.80 171.80 2.1K
15:25 171.90 171.90 171.90 171.90 3.3K
15:29 172.00 172.00 172.00 172.00 0.8K
15:30 172.00 172.10 171.90 171.99 23.6K
15:31 171.99 171.99 171.99 171.99 2.7K
15:32 172.00 172.00 172.00 172.00 9.6K
15:33 172.10 172.10 172.10 172.10 0.0K
15:34 172.10 172.10 172.10 172.10 0.0K
15:36 172.00 172.00 172.00 172.00 3.1K
15:37 172.00 172.00 171.90 171.90 1.0K
15:40 171.90 171.90 171.90 171.90 4.2K
15:41 172.10 172.10 172.10 172.10 0.0K
15:44 171.94 171.94 171.94 171.94 0.1K
15:45 171.80 171.94 171.80 171.80 1.3K
15:48 172.10 172.10 172.10 172.10 0.5K
15:50 172.10 172.10 172.10 172.10 0.0K
15:51 171.90 171.90 171.90 171.90 0.9K
15:52 171.90 172.03 171.90 172.03 0.8K
15:53 171.83 171.99 171.83 171.90 47.5K
15:54 171.70 171.70 171.70 171.70 7.6K
15:55 171.69 171.70 171.69 171.70 0.6K
15:56 171.60 171.70 171.60 171.70 4.8K
15:58 171.60 171.60 171.60 171.60 9.2K
15:59 171.70 171.75 171.70 171.75 12.0K
16:00 171.60 171.80 171.60 171.80 0.4K
16:01 171.60 171.60 171.60 171.60 1.4K
16:04 171.80 171.90 171.80 171.90 10.1K
16:06 171.90 171.90 171.90 171.90 1.4K
16:10 171.80 171.80 171.80 171.80 6.5K
16:11 171.90 172.00 171.90 172.00 3.0K
16:15 172.00 172.10 172.00 172.10 10.6K
16:16 172.10 172.10 172.10 172.10 0.0K
16:18 172.00 172.10 172.00 172.10 5.1K
16:19 172.10 172.10 172.10 172.10 1.3K
16:20 172.10 172.10 172.00 172.10 6.9K
16:21 172.00 172.09 172.00 172.09 6.0K
16:23 172.00 172.00 172.00 172.00 0.0K
16:25 172.20 172.20 172.19 172.19 9.8K
16:26 172.20 172.20 172.20 172.20 4.7K
16:27 172.20 172.30 172.20 172.30 7.4K
16:29 172.30 172.40 172.29 172.30 3.5K
16:35 172.30 172.30 172.30 172.30 1,523.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available