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
08:00 174.00 174.00 173.80 174.00 10.2K
08:01 174.55 174.55 174.50 174.50 4.4K
08:03 174.80 174.80 174.80 174.80 0.7K
08:04 174.84 174.84 174.84 174.84 0.3K
08:05 175.00 175.20 174.83 175.20 7.9K
08:06 174.90 175.00 174.90 175.00 7.0K
08:07 174.90 174.90 174.90 174.90 0.0K
08:08 174.80 174.80 174.70 174.70 4.5K
08:09 174.80 174.90 174.80 174.90 3.6K
08:10 174.80 174.90 174.78 174.90 3.5K
08:11 175.10 175.20 175.10 175.15 5.7K
08:12 175.10 175.10 175.03 175.03 39.2K
08:13 175.00 175.00 175.00 175.00 7.0K
08:14 174.94 174.94 174.94 174.94 2.0K
08:15 174.90 175.00 174.90 175.00 7.7K
08:16 174.95 175.00 174.95 175.00 1.4K
08:17 175.00 175.10 175.00 175.10 0.0K
08:18 174.93 174.93 174.93 174.93 2.2K
08:19 175.10 175.10 174.90 174.90 14.3K
08:20 174.90 174.90 174.90 174.90 0.0K
08:21 174.98 174.98 174.98 174.98 0.7K
08:22 174.98 174.98 174.98 174.98 5.2K
08:23 174.98 174.98 174.98 174.98 1.9K
08:25 174.91 174.91 174.91 174.91 5.9K
08:26 175.00 175.00 175.00 175.00 0.6K
08:28 174.98 175.32 174.98 175.32 16.2K
08:29 175.20 175.30 175.18 175.30 13.0K
08:30 175.30 175.30 175.10 175.10 4.8K
08:31 175.20 175.20 175.20 175.20 0.0K
08:32 175.05 175.05 174.90 174.90 0.7K
08:34 175.00 175.00 175.00 175.00 1.8K
08:36 175.10 175.10 175.10 175.10 0.4K
08:37 175.30 175.30 175.30 175.30 0.7K
08:39 175.50 175.50 175.46 175.50 24.5K
08:42 175.59 175.62 175.59 175.62 1.8K
08:44 175.50 175.50 175.50 175.50 3.7K
08:45 175.60 175.60 175.60 175.60 0.1K
08:47 175.60 175.60 175.60 175.60 0.0K
08:50 175.20 175.20 175.20 175.20 7.9K
08:52 175.10 175.20 175.10 175.20 0.6K
08:54 175.40 175.40 175.40 175.40 0.2K
08:56 175.23 175.23 175.23 175.23 5.0K
08:57 175.20 175.20 175.20 175.20 0.4K
08:58 175.35 175.35 175.35 175.35 0.8K
08:59 175.40 175.40 175.40 175.40 0.5K
09:00 175.50 175.70 175.50 175.60 10.2K
09:02 175.50 175.50 175.50 175.50 0.0K
09:03 175.30 175.30 175.08 175.19 3.0K
09:07 174.90 174.90 174.90 174.90 3.5K
09:08 175.00 175.00 175.00 175.00 1.0K
09:10 175.10 175.10 175.10 175.10 1.7K
09:11 175.20 175.20 175.20 175.20 0.1K
09:12 175.10 175.19 175.10 175.19 5.1K
09:14 175.30 175.30 175.30 175.30 0.0K
09:15 175.30 175.30 175.30 175.30 0.5K
09:16 175.40 175.40 175.40 175.40 1.1K
09:17 175.50 175.50 175.50 175.50 0.6K
09:18 175.60 175.60 175.40 175.40 3.4K
09:19 175.30 175.30 175.30 175.30 0.0K
09:22 175.40 175.40 175.40 175.40 0.0K
09:23 175.28 175.28 175.28 175.28 1.4K
09:25 175.32 175.32 175.32 175.32 1.0K
09:26 175.30 175.30 175.30 175.30 1.4K
09:28 175.20 175.20 175.20 175.20 0.1K
09:33 175.20 175.20 175.20 175.20 3.2K
09:37 175.30 175.30 175.30 175.30 4.3K
09:40 175.40 175.40 175.40 175.40 1.3K
09:44 175.40 175.40 175.40 175.40 6.6K
09:48 175.50 175.50 175.50 175.50 5.5K
09:49 175.58 175.58 175.58 175.58 3.0K
09:51 175.60 175.60 175.60 175.60 2.3K
09:55 175.50 175.50 175.50 175.50 0.2K
09:56 175.50 175.50 175.50 175.50 25.0K
09:57 175.60 175.60 175.60 175.60 1.2K
09:58 175.50 175.50 175.50 175.50 2.5K
09:59 175.50 175.50 175.50 175.50 7.8K
10:00 175.40 175.40 175.40 175.40 1.1K
10:02 175.30 175.38 175.30 175.38 0.5K
10:03 175.30 175.30 175.20 175.20 2.7K
10:04 175.30 175.30 175.30 175.30 0.0K
10:06 175.10 175.10 175.10 175.10 0.0K
10:10 175.23 175.23 175.20 175.20 0.8K
10:12 175.29 175.40 175.29 175.40 7.0K
10:14 175.35 175.35 175.35 175.35 1.4K
10:15 175.40 175.40 175.40 175.40 0.6K
10:17 175.30 175.30 175.30 175.30 0.0K
10:20 175.50 175.50 175.50 175.50 0.0K
10:23 175.40 175.40 175.40 175.40 0.0K
10:24 175.40 175.40 175.40 175.40 0.1K
10:25 175.28 175.40 175.20 175.20 4.7K
10:26 175.25 175.25 175.25 175.25 0.1K
10:28 175.24 175.24 175.24 175.24 1.6K
10:29 175.20 175.20 175.20 175.20 1.0K
10:30 175.18 175.18 175.18 175.18 3.1K
10:33 175.10 175.10 175.10 175.10 2.2K
10:34 175.05 175.05 175.05 175.05 1.5K
10:35 175.05 175.05 174.90 174.90 3.1K
10:36 174.99 174.99 174.99 174.99 3.7K
10:38 175.00 175.10 175.00 175.10 0.0K
10:41 175.10 175.10 175.10 175.10 0.0K
10:45 174.80 174.80 174.80 174.80 0.0K
10:47 174.93 174.93 174.93 174.93 7.0K
10:48 175.05 175.05 175.05 175.05 9.7K
10:55 175.05 175.05 175.05 175.05 0.4K
10:57 174.90 175.04 174.90 175.04 2.7K
10:58 174.95 174.95 174.70 174.70 11.2K
10:59 174.60 174.65 174.60 174.60 5.9K
11:01 174.50 174.60 174.50 174.55 0.9K
11:02 174.55 174.55 174.55 174.55 0.0K
11:04 174.40 174.50 174.40 174.50 0.8K
11:05 174.50 174.50 174.38 174.38 3.1K
11:08 174.42 174.42 174.42 174.42 1.7K
11:10 174.60 174.60 174.60 174.60 0.0K
11:11 174.80 174.80 174.80 174.80 26.5K
11:12 174.70 174.70 174.70 174.70 1.0K
11:13 174.80 174.80 174.80 174.80 0.8K
11:14 174.80 174.80 174.70 174.70 8.0K
11:18 174.80 174.80 174.80 174.80 0.8K
11:21 174.85 174.85 174.85 174.85 2.5K
11:22 174.82 174.82 174.82 174.82 1.8K
11:25 174.85 174.85 174.85 174.85 5.7K
11:27 174.80 174.90 174.80 174.90 7.1K
11:31 174.80 174.80 174.80 174.80 1.2K
11:37 174.80 174.80 174.80 174.80 0.0K
11:39 174.80 175.00 174.80 175.00 4.4K
11:41 174.90 174.90 174.90 174.90 0.0K
11:46 174.70 174.70 174.70 174.70 1.1K
11:47 174.90 174.90 174.90 174.90 0.2K
11:54 174.78 174.78 174.60 174.60 8.7K
11:55 174.70 174.70 174.60 174.60 1.8K
11:59 174.70 174.70 174.70 174.70 0.3K
12:00 174.50 174.50 174.50 174.50 1.0K
12:02 174.60 174.60 174.60 174.60 2.3K
12:03 174.65 174.65 174.65 174.65 12.5K
12:06 174.70 174.70 174.70 174.70 0.0K
12:07 174.65 174.65 174.65 174.65 0.2K
12:08 174.65 174.65 174.65 174.65 0.0K
12:11 174.70 174.70 174.70 174.70 0.2K
12:16 174.60 174.60 174.55 174.55 5.1K
12:17 174.60 174.75 174.60 174.75 2.6K
12:18 174.70 174.80 174.70 174.80 0.1K
12:19 174.80 174.80 174.80 174.80 0.4K
12:20 174.85 174.90 174.85 174.90 0.9K
12:21 174.85 174.85 174.85 174.85 0.3K
12:22 174.90 174.90 174.90 174.90 3.7K
12:24 174.90 174.90 174.90 174.90 8.0K
12:25 175.00 175.00 175.00 175.00 0.2K
12:28 175.00 175.00 175.00 175.00 0.1K
12:38 175.00 175.08 175.00 175.08 3.0K
12:40 175.00 175.00 175.00 175.00 3.6K
12:43 174.90 174.90 174.90 174.90 4.6K
12:44 174.90 174.90 174.90 174.90 0.7K
12:45 174.80 174.80 174.80 174.80 4.6K
12:46 174.70 174.70 174.70 174.70 2.6K
12:49 174.80 174.80 174.60 174.60 0.0K
12:53 174.80 174.80 174.80 174.80 0.1K
12:56 174.60 174.60 174.60 174.60 0.0K
12:59 174.60 174.60 174.60 174.60 0.0K
13:01 174.80 174.80 174.70 174.70 0.6K
13:02 174.60 174.60 174.60 174.60 0.1K
13:03 174.60 174.60 174.60 174.60 0.0K
13:04 174.80 174.80 174.70 174.70 3.9K
13:05 174.70 174.70 174.70 174.70 0.3K
13:06 174.70 174.70 174.70 174.70 1.0K
13:07 174.70 174.75 174.70 174.70 0.9K
13:08 174.80 174.80 174.70 174.70 0.4K
13:09 174.70 174.70 174.68 174.68 6.0K
13:10 174.60 174.80 174.60 174.60 0.1K
13:11 174.60 174.60 174.60 174.60 4.4K
13:12 174.60 174.60 174.60 174.60 0.0K
13:13 174.60 174.60 174.60 174.60 0.0K
13:14 174.60 174.60 174.60 174.60 0.0K
13:15 174.60 174.60 174.60 174.60 0.0K
13:16 174.70 174.70 174.70 174.70 0.0K
13:17 174.50 174.50 174.50 174.50 0.0K
13:18 174.50 174.50 174.50 174.50 0.0K
13:19 174.50 174.50 174.50 174.50 0.0K
13:20 174.50 174.60 174.50 174.50 0.0K
13:21 174.60 174.60 174.40 174.40 8.1K
13:22 174.50 174.50 174.20 174.30 74.8K
13:23 174.40 174.40 174.20 174.20 0.0K
13:24 174.20 174.40 174.20 174.40 0.2K
13:25 174.40 174.40 174.40 174.40 0.1K
13:26 174.40 174.50 174.40 174.40 0.0K
13:27 174.40 174.60 174.40 174.60 0.0K
13:28 174.50 174.50 174.50 174.50 0.9K
13:29 174.54 174.54 174.50 174.50 0.3K
13:30 174.70 175.00 174.70 174.79 10.3K
13:31 174.90 174.90 174.70 174.80 4.2K
13:32 174.75 174.75 174.75 174.75 1.8K
13:34 174.85 174.85 174.85 174.85 0.1K
13:35 174.90 174.90 174.90 174.90 0.6K
13:37 174.95 174.95 174.95 174.95 0.3K
13:38 175.00 175.00 174.80 174.85 8.9K
13:39 174.80 174.80 174.80 174.80 0.7K
13:41 174.90 174.90 174.90 174.90 0.1K
13:42 174.80 174.80 174.80 174.80 0.1K
13:43 174.70 174.70 174.70 174.70 0.0K
13:44 174.70 174.70 174.70 174.70 0.7K
13:45 174.70 174.70 174.70 174.70 0.3K
13:48 174.80 174.80 174.80 174.80 0.0K
13:51 174.80 174.80 174.80 174.80 0.0K
13:53 174.68 174.68 174.68 174.68 0.8K
13:54 174.80 174.80 174.70 174.70 7.2K
13:55 174.80 174.80 174.80 174.80 1.5K
13:56 174.90 174.90 174.75 174.75 1.4K
13:57 174.75 174.80 174.75 174.80 4.6K
13:58 174.80 174.80 174.80 174.80 0.4K
13:59 174.80 174.80 174.80 174.80 2.1K
14:00 174.80 174.80 174.80 174.80 0.1K
14:03 174.80 174.80 174.80 174.80 0.0K
14:05 174.75 174.80 174.75 174.80 4.6K
14:06 174.90 174.90 174.90 174.90 0.3K
14:08 175.00 175.00 175.00 175.00 0.8K
14:09 175.10 175.10 175.10 175.10 0.4K
14:11 175.10 175.10 175.10 175.10 5.1K
14:12 175.10 175.10 175.04 175.10 0.3K
14:15 175.04 175.04 175.03 175.03 1.2K
14:16 175.10 175.10 175.10 175.10 1.4K
14:17 175.14 175.20 175.14 175.20 8.2K
14:18 175.20 175.24 175.20 175.24 4.9K
14:21 175.20 175.24 175.20 175.24 5.9K
14:25 175.25 175.25 175.25 175.25 0.6K
14:27 175.30 175.30 175.30 175.30 0.0K
14:28 175.30 175.30 175.25 175.25 2.4K
14:32 175.30 175.30 175.30 175.30 0.1K
14:36 175.52 175.52 175.52 175.52 3.9K
14:39 175.55 175.60 175.50 175.55 43.1K
14:40 175.36 175.36 175.36 175.36 7.5K
14:43 175.50 175.50 175.50 175.50 0.0K
14:44 175.38 175.40 175.38 175.40 1.3K
14:46 175.33 175.33 175.33 175.33 5.8K
14:47 175.30 175.40 175.30 175.40 0.7K
14:49 175.30 175.30 175.20 175.20 8.1K
14:50 175.20 175.20 175.20 175.20 3.9K
14:51 175.20 175.20 175.20 175.20 4.9K
14:52 175.18 175.20 175.18 175.20 3.2K
14:53 175.30 175.30 175.20 175.20 1.1K
14:54 175.10 175.10 175.10 175.10 0.7K
14:56 175.05 175.05 175.05 175.05 0.1K
14:57 175.04 175.04 175.04 175.04 2.1K
14:59 175.10 175.10 175.10 175.10 1.4K
15:00 175.05 175.20 175.05 175.20 70.8K
15:02 175.20 175.20 175.20 175.20 2.3K
15:03 175.20 175.30 175.20 175.20 10.2K
15:04 175.20 175.20 175.20 175.20 0.7K
15:06 175.20 175.20 175.15 175.15 13.1K
15:07 175.10 175.10 175.10 175.10 11.1K
15:08 175.10 175.20 175.10 175.20 1.2K
15:09 175.20 175.20 175.20 175.20 2.8K
15:13 175.13 175.20 175.13 175.20 57.4K
15:14 175.20 175.20 175.15 175.15 9.9K
15:16 175.10 175.10 175.10 175.10 5.0K
15:18 175.15 175.15 175.15 175.15 32.3K
15:24 175.16 175.16 175.14 175.14 0.0K
15:29 175.10 175.10 175.10 175.10 9.4K
15:32 175.10 175.10 175.10 175.10 7.1K
15:35 175.00 175.00 175.00 175.00 0.0K
15:37 175.05 175.05 175.05 175.05 0.0K
15:38 175.05 175.05 175.05 175.05 1.1K
15:39 175.00 175.05 175.00 175.04 1.5K
15:41 175.05 175.05 175.05 175.05 0.1K
15:42 175.00 175.00 175.00 175.00 0.1K
15:43 175.04 175.04 175.04 175.04 1.0K
15:44 175.00 175.10 175.00 175.10 5.0K
15:45 175.00 175.00 175.00 175.00 1.3K
15:46 174.95 174.95 174.95 174.95 0.9K
15:47 175.00 175.00 174.95 174.95 0.0K
15:48 174.94 175.05 174.94 175.05 3.9K
15:49 175.05 175.05 174.90 174.90 1.2K
15:50 175.00 175.00 174.98 174.98 11.1K
15:51 174.89 174.90 174.89 174.90 21.3K
15:52 175.10 175.10 175.10 175.10 0.0K
15:54 175.10 175.10 175.10 175.10 0.0K
15:55 175.02 175.02 175.02 175.02 0.0K
15:57 175.00 175.00 175.00 175.00 1.8K
15:59 175.03 175.03 175.00 175.00 32.4K
16:01 175.00 175.00 175.00 175.00 0.6K
16:03 175.00 175.00 175.00 175.00 0.8K
16:04 174.90 174.90 174.90 174.90 0.4K
16:06 174.90 174.90 174.90 174.90 0.3K
16:07 174.90 174.90 174.90 174.90 1.7K
16:08 174.90 174.90 174.90 174.90 0.0K
16:09 174.90 174.90 174.90 174.90 0.0K
16:11 175.00 175.00 175.00 175.00 0.0K
16:13 174.90 175.00 174.90 175.00 0.6K
16:14 175.00 175.00 175.00 175.00 0.2K
16:15 174.90 174.90 174.90 174.90 1.5K
16:16 174.90 174.90 174.90 174.90 1.3K
16:17 175.00 175.10 175.00 175.10 46.0K
16:21 175.00 175.00 175.00 175.00 10.9K
16:23 175.10 175.10 174.90 174.90 13.7K
16:24 174.90 174.90 174.90 174.90 3.2K
16:25 174.90 174.90 174.90 174.90 3.8K
16:26 174.80 174.80 174.80 174.80 3.1K
16:27 175.00 175.00 175.00 175.00 0.0K
16:28 174.80 175.00 174.80 174.88 4.2K
16:29 174.90 175.00 174.85 174.85 0.3K
16:30 174.75 174.75 174.75 174.75 0.1K
16:35 174.70 174.70 174.70 174.70 492.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available