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
08:00 173.25 173.60 172.80 172.80 11.3K
08:02 172.70 172.80 172.70 172.80 1.7K
08:03 172.62 172.90 172.62 172.90 5.0K
08:05 172.74 172.74 172.74 172.74 7.5K
08:06 172.75 172.75 172.75 172.75 0.3K
08:07 172.90 172.90 172.60 172.60 7.8K
08:09 172.90 173.00 172.90 173.00 1.9K
08:10 172.90 172.90 172.90 172.90 0.2K
08:12 173.00 173.00 173.00 173.00 0.1K
08:13 173.13 173.13 173.13 173.13 8.7K
08:14 173.20 173.20 173.20 173.20 0.0K
08:16 173.00 173.00 173.00 173.00 8.5K
08:19 172.95 172.95 172.95 172.95 0.6K
08:21 172.80 173.10 172.80 173.10 0.4K
08:23 172.85 172.85 172.80 172.80 11.0K
08:24 172.80 172.80 172.80 172.80 0.0K
08:25 172.90 173.00 172.84 172.84 4.3K
08:26 172.60 172.60 172.60 172.60 0.0K
08:28 172.55 172.55 172.30 172.30 6.7K
08:29 172.60 172.60 172.60 172.60 0.0K
08:30 172.30 172.30 172.30 172.30 0.1K
08:31 172.52 172.52 172.52 172.52 4.0K
08:34 172.60 172.60 172.48 172.48 0.5K
08:35 172.50 172.50 172.10 172.18 15.4K
08:36 172.20 172.40 172.00 172.40 2.3K
08:39 172.22 172.30 172.22 172.30 2.0K
08:41 172.10 172.10 172.10 172.10 0.2K
08:44 172.10 172.10 172.08 172.08 30.5K
08:46 172.47 172.48 172.47 172.48 4.0K
08:47 172.60 172.60 172.60 172.60 0.0K
08:48 172.60 172.60 172.60 172.60 0.8K
08:58 172.58 172.58 172.58 172.58 1.6K
08:59 172.70 172.70 172.70 172.70 1.7K
09:00 172.60 172.60 172.60 172.60 0.5K
09:03 172.70 172.70 172.60 172.60 22.2K
09:04 172.60 172.60 172.40 172.40 9.3K
09:13 172.50 172.50 172.50 172.50 0.0K
09:14 172.50 172.50 172.50 172.50 0.0K
09:15 172.50 172.50 172.50 172.50 0.0K
09:19 172.34 172.34 172.34 172.34 5.8K
09:23 172.50 172.50 172.50 172.50 0.0K
09:25 172.20 172.20 172.20 172.20 0.0K
09:28 172.10 172.40 172.00 172.40 15.7K
09:30 172.43 172.43 172.43 172.43 2.3K
09:31 172.45 172.45 172.45 172.45 5.8K
09:33 172.70 172.70 172.60 172.60 0.9K
09:34 172.70 172.70 172.60 172.60 0.8K
09:36 172.80 172.80 172.80 172.80 6.7K
09:37 173.10 173.40 172.95 173.40 11.5K
09:38 173.10 173.10 173.00 173.00 12.3K
09:39 173.10 173.10 173.10 173.10 0.0K
09:42 172.98 172.98 172.98 172.98 0.3K
09:43 172.98 173.10 172.98 173.10 2.8K
09:44 173.10 173.10 173.10 173.10 0.0K
09:46 173.20 173.20 173.20 173.20 2.0K
09:47 173.40 173.40 173.40 173.40 3.3K
09:48 173.60 173.60 173.50 173.50 8.5K
09:49 173.40 173.40 173.40 173.40 0.2K
09:50 173.30 173.40 173.30 173.30 8.3K
09:51 173.20 173.20 173.20 173.20 1.0K
09:52 173.40 173.40 173.40 173.40 0.0K
09:53 173.32 173.32 173.32 173.32 4.0K
09:54 173.40 173.48 173.40 173.48 1.3K
09:57 173.60 173.60 173.60 173.60 0.0K
10:00 173.40 173.90 173.40 173.90 0.9K
10:01 173.66 173.66 173.66 173.66 23.5K
10:02 173.60 173.70 173.60 173.70 5.5K
10:06 173.50 173.50 173.50 173.50 3.3K
10:07 173.40 173.40 173.37 173.37 2.9K
10:10 173.20 173.30 173.20 173.30 0.8K
10:11 173.16 173.16 173.16 173.16 7.8K
10:12 173.15 173.15 173.14 173.14 9.4K
10:13 173.30 173.30 173.30 173.30 1.5K
10:14 173.40 173.40 173.40 173.40 0.0K
10:15 173.50 173.50 173.50 173.50 2.6K
10:18 173.60 173.60 173.60 173.60 0.7K
10:20 173.60 173.64 173.50 173.64 4.1K
10:21 173.60 173.80 173.60 173.80 0.9K
10:22 173.70 173.70 173.70 173.70 6.4K
10:23 173.80 173.80 173.80 173.80 0.7K
10:27 174.00 174.00 174.00 174.00 0.0K
10:30 173.70 173.70 173.70 173.70 0.0K
10:33 173.70 173.70 173.70 173.70 2.5K
10:34 173.78 173.78 173.78 173.78 2.9K
10:35 173.82 173.82 173.82 173.82 2.9K
10:37 173.84 173.84 173.84 173.84 0.3K
10:38 173.80 173.80 173.80 173.80 0.8K
10:39 173.79 173.79 173.79 173.79 3.4K
10:40 173.70 173.70 173.70 173.70 0.9K
10:41 173.70 173.70 173.70 173.70 1.9K
10:42 173.70 173.70 173.70 173.70 0.0K
10:45 173.60 173.60 173.60 173.60 11.2K
10:50 173.50 173.50 173.40 173.40 8.3K
10:51 173.50 173.50 173.50 173.50 1.3K
10:54 173.60 173.70 173.60 173.70 4.6K
10:56 173.50 173.50 173.50 173.50 0.0K
11:00 173.40 173.40 173.40 173.40 0.7K
11:08 173.50 173.50 173.50 173.50 1.1K
11:13 173.50 173.50 173.50 173.50 0.0K
11:15 173.40 173.40 173.40 173.40 7.5K
11:16 173.40 173.40 173.40 173.40 0.0K
11:24 173.45 173.45 173.45 173.45 0.0K
11:26 173.40 173.40 173.40 173.40 0.5K
11:34 173.49 173.49 173.40 173.40 4.9K
11:35 173.20 173.20 173.20 173.20 5.9K
11:41 173.10 173.10 173.10 173.10 2.5K
11:42 173.10 173.10 173.10 173.10 3.0K
11:43 173.10 173.10 173.10 173.10 0.5K
11:46 173.00 173.10 173.00 173.10 0.1K
11:50 173.00 173.20 173.00 173.20 7.9K
11:52 173.00 173.00 173.00 173.00 1.0K
11:55 173.10 173.10 173.10 173.10 4.6K
11:57 172.95 173.00 172.95 173.00 18.3K
11:59 172.95 173.00 172.95 173.00 8.9K
12:02 173.00 173.00 173.00 173.00 0.6K
12:04 173.10 173.10 173.10 173.10 5.3K
12:05 172.90 172.90 172.90 172.90 0.3K
12:07 172.90 172.90 172.90 172.90 1.9K
12:11 173.00 173.00 173.00 173.00 0.0K
12:14 172.80 172.90 172.40 172.40 118.1K
12:15 172.50 172.85 172.50 172.80 25.7K
12:16 172.90 172.90 172.90 172.90 3.1K
12:17 172.90 172.90 172.90 172.90 0.8K
12:19 173.00 173.00 173.00 173.00 2.2K
12:20 173.18 173.18 173.18 173.18 2.0K
12:21 173.18 173.18 173.18 173.18 1.0K
12:23 173.20 173.20 173.20 173.20 0.4K
12:29 173.30 173.60 173.30 173.60 1.3K
12:32 173.40 173.40 173.40 173.40 0.0K
12:37 173.54 173.54 173.54 173.54 0.5K
12:39 173.50 173.50 173.50 173.50 9.5K
12:40 173.50 173.50 173.50 173.50 0.1K
12:41 173.60 173.60 173.60 173.60 1.9K
12:42 173.40 173.40 173.40 173.40 0.0K
12:44 173.48 173.48 173.48 173.48 4.0K
12:46 173.40 173.40 173.30 173.30 5.1K
12:48 173.10 173.10 173.10 173.10 5.6K
12:49 173.10 173.10 173.10 173.10 5.4K
12:50 173.00 173.00 173.00 173.00 2.5K
12:51 172.90 172.90 172.90 172.90 1.2K
12:52 173.00 173.00 173.00 173.00 0.0K
12:53 172.80 172.80 172.80 172.80 0.9K
12:54 172.80 172.80 172.50 172.50 52.1K
12:57 172.50 172.50 172.50 172.50 0.3K
12:58 172.50 172.50 172.50 172.50 1.0K
12:59 172.40 172.40 172.30 172.30 0.3K
13:00 172.40 172.60 172.20 172.20 8.3K
13:01 172.40 172.40 172.10 172.10 2.5K
13:02 171.90 171.90 171.90 171.90 0.3K
13:03 171.90 171.90 171.90 171.90 4.2K
13:05 172.20 172.20 172.20 172.20 1.8K
13:08 172.30 172.30 172.10 172.10 0.3K
13:09 172.10 172.10 172.10 172.10 5.6K
13:13 172.20 172.20 172.20 172.20 3.9K
13:15 172.30 172.40 172.30 172.40 4.9K
13:16 172.40 172.40 172.40 172.40 4.3K
13:17 172.20 172.20 172.20 172.20 7.1K
13:18 172.40 172.40 172.40 172.40 0.0K
13:19 172.20 172.20 172.20 172.20 1.4K
13:20 172.10 172.20 172.10 172.20 7.6K
13:21 172.10 172.10 172.00 172.00 0.6K
13:22 171.90 171.90 171.90 171.90 1.0K
13:24 172.00 172.00 172.00 172.00 0.0K
13:25 171.80 171.80 171.80 171.80 2.3K
13:26 171.70 171.70 171.70 171.70 0.1K
13:27 171.50 171.50 171.50 171.50 6.3K
13:28 171.50 171.50 171.50 171.50 2.3K
13:29 171.60 171.60 171.60 171.60 0.0K
13:30 171.60 171.70 171.60 171.70 1.4K
13:31 171.60 171.60 171.30 171.30 1.4K
13:32 171.30 171.30 171.20 171.20 4.6K
13:34 171.10 171.10 171.10 171.10 5.2K
13:35 171.00 171.00 170.90 170.90 3.8K
13:36 171.10 171.10 171.10 171.10 9.3K
13:38 171.00 171.05 171.00 171.05 2.2K
13:39 171.08 171.08 171.08 171.08 4.6K
13:40 171.00 171.20 171.00 171.00 1.5K
13:42 171.00 171.00 171.00 171.00 0.8K
13:45 170.94 171.00 170.94 171.00 27.3K
13:47 171.10 171.20 171.08 171.20 7.4K
13:50 171.20 171.22 171.10 171.22 1.0K
13:51 171.32 171.40 171.32 171.40 2.9K
13:52 171.32 171.32 171.32 171.32 4.9K
13:54 171.30 171.30 171.30 171.30 2.0K
13:55 171.30 171.30 171.30 171.30 0.0K
13:56 171.30 171.30 171.30 171.30 5.2K
13:57 171.50 171.50 171.50 171.50 8.7K
13:58 171.50 171.50 171.50 171.50 0.1K
14:00 171.60 171.60 171.60 171.60 0.0K
14:01 171.60 171.70 171.60 171.70 3.9K
14:03 171.80 171.80 171.80 171.80 0.0K
14:04 171.60 171.60 171.60 171.60 0.0K
14:06 171.90 172.10 171.90 172.10 3.1K
14:07 172.10 172.10 172.10 172.10 0.0K
14:09 172.10 172.10 172.10 172.10 0.0K
14:10 172.10 172.10 172.10 172.10 3.6K
14:13 172.00 172.00 172.00 172.00 2.5K
14:14 171.90 171.90 171.90 171.90 1.1K
14:15 172.00 172.00 172.00 172.00 0.0K
14:19 172.10 172.10 172.10 172.10 0.0K
14:20 171.90 171.90 171.90 171.90 2.1K
14:21 171.90 171.90 171.90 171.90 1.0K
14:22 171.90 171.90 171.80 171.80 5.1K
14:23 171.80 171.80 171.80 171.80 1.5K
14:24 171.70 171.70 171.70 171.70 2.3K
14:25 171.80 171.80 171.80 171.80 0.0K
14:26 171.60 171.60 171.60 171.60 0.1K
14:27 171.50 171.68 171.50 171.50 5.6K
14:29 171.50 171.50 171.50 171.50 6.2K
14:30 171.60 171.80 171.60 171.70 2.5K
14:31 171.90 171.90 171.90 171.90 0.0K
14:32 171.80 171.80 171.70 171.70 0.9K
14:33 171.80 171.80 171.80 171.80 0.2K
14:35 171.70 171.70 171.70 171.70 0.1K
14:36 171.80 171.80 171.60 171.60 1.1K
14:37 171.60 171.60 171.60 171.60 4.2K
14:38 171.40 171.40 171.40 171.40 7.2K
14:39 171.30 171.30 171.30 171.30 1.2K
14:40 171.40 171.50 171.40 171.50 0.6K
14:42 171.40 171.40 171.40 171.40 0.7K
14:43 171.48 171.60 171.40 171.40 2.1K
14:44 171.40 171.50 171.40 171.50 4.1K
14:45 171.70 171.70 171.70 171.70 4.1K
14:46 171.72 171.72 171.72 171.72 3.0K
14:47 171.60 171.60 171.50 171.50 1.1K
14:48 171.50 171.50 171.50 171.50 1.7K
14:49 171.30 171.40 171.30 171.40 2.0K
14:50 171.40 171.40 171.20 171.20 1.1K
14:51 171.40 171.40 171.40 171.40 0.0K
14:54 171.20 171.50 171.20 171.50 2.0K
14:55 171.60 171.60 171.60 171.60 3.3K
14:56 171.50 171.50 171.50 171.50 0.7K
14:58 171.56 171.56 171.56 171.56 1.2K
14:59 171.50 171.60 171.50 171.50 4.3K
15:00 171.60 171.80 171.60 171.80 2.2K
15:02 171.60 171.80 171.60 171.80 0.0K
15:05 171.80 171.80 171.70 171.70 0.8K
15:06 171.80 171.80 171.80 171.80 0.0K
15:07 171.80 171.80 171.70 171.70 6.6K
15:09 171.60 171.60 171.60 171.60 0.7K
15:13 171.80 171.90 171.80 171.90 0.1K
15:15 171.80 171.82 171.80 171.82 5.8K
15:16 171.70 171.70 171.70 171.70 3.9K
15:17 171.80 171.80 171.80 171.80 0.5K
15:18 171.90 171.90 171.90 171.90 0.0K
15:19 171.72 171.72 171.72 171.72 0.0K
15:21 171.81 171.81 171.81 171.81 22.8K
15:22 171.70 171.70 171.70 171.70 0.8K
15:24 171.70 171.90 171.70 171.82 2.7K
15:25 172.00 172.00 172.00 172.00 2.2K
15:26 172.00 172.00 171.90 172.00 7.2K
15:29 171.90 171.90 171.90 171.90 4.3K
15:30 171.80 171.80 171.80 171.80 1.8K
15:31 171.80 171.80 171.80 171.80 2.7K
15:33 171.70 171.70 171.70 171.70 1.7K
15:34 171.60 171.80 171.60 171.80 3.1K
15:36 172.00 172.00 172.00 172.00 2.1K
15:38 171.90 171.90 171.90 171.90 0.4K
15:39 172.10 172.10 171.90 171.90 0.8K
15:40 171.90 171.90 171.90 171.90 1.0K
15:41 172.00 172.00 172.00 172.00 4.1K
15:44 172.00 172.00 171.90 171.90 9.0K
15:45 171.90 172.00 171.90 172.00 4.0K
15:46 171.80 171.80 171.80 171.80 0.8K
15:47 171.90 172.00 171.90 172.00 3.5K
15:48 172.10 172.10 172.10 172.10 4.6K
15:49 172.00 172.00 172.00 172.00 0.9K
15:50 172.20 172.20 172.20 172.20 5.9K
15:52 172.20 172.20 172.20 172.20 0.2K
15:54 172.30 172.30 172.20 172.20 0.6K
15:55 172.18 172.18 172.10 172.10 1.1K
15:57 172.30 172.30 172.30 172.30 0.0K
15:59 172.18 172.18 172.18 172.18 1.7K
16:01 172.30 172.30 172.30 172.30 2.7K
16:02 172.30 172.30 172.30 172.30 0.8K
16:03 172.40 172.60 172.40 172.60 0.0K
16:04 172.40 172.40 172.40 172.40 3.6K
16:05 172.52 172.52 172.40 172.40 12.4K
16:06 172.40 172.40 172.40 172.40 0.0K
16:07 172.40 172.40 172.40 172.40 0.9K
16:09 172.40 172.40 172.40 172.40 0.8K
16:10 172.50 172.50 172.50 172.50 7.3K
16:12 172.40 172.40 172.40 172.40 0.7K
16:13 172.47 172.47 172.47 172.47 30.3K
16:14 172.60 172.60 172.40 172.50 3.5K
16:15 172.50 172.50 172.40 172.40 1.6K
16:16 172.40 172.40 172.40 172.40 1.5K
16:17 172.40 172.40 172.40 172.40 0.8K
16:19 172.60 172.60 172.60 172.60 0.0K
16:20 172.50 172.50 172.30 172.30 12.5K
16:21 172.30 172.40 172.30 172.40 7.1K
16:22 172.60 172.60 172.50 172.50 5.0K
16:23 172.50 172.50 172.50 172.50 8.7K
16:24 172.50 172.50 172.50 172.50 0.7K
16:25 172.50 172.60 172.50 172.60 4.5K
16:26 172.70 172.70 172.70 172.70 3.9K
16:27 172.62 172.62 172.62 172.62 0.6K
16:28 172.70 172.70 172.70 172.70 2.1K
16:29 172.60 172.80 172.60 172.70 2.0K
16:35 172.90 172.90 172.90 172.90 1,212.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available