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
08:00 174.78 174.80 174.10 174.40 9.6K
08:01 174.20 174.20 173.60 173.80 45.7K
08:02 173.75 173.75 173.60 173.60 7.5K
08:03 173.60 173.60 173.60 173.60 2.1K
08:04 173.62 173.62 173.50 173.50 6.6K
08:05 173.40 173.40 173.40 173.40 0.7K
08:06 173.20 173.27 172.80 172.80 7.5K
08:07 172.70 172.70 172.68 172.68 4.3K
08:09 172.65 172.65 172.65 172.65 0.6K
08:10 172.80 172.80 172.75 172.75 6.1K
08:11 172.80 172.90 172.80 172.80 6.8K
08:13 173.00 173.00 173.00 173.00 0.0K
08:14 172.85 172.90 172.70 172.70 6.0K
08:15 172.90 172.90 172.90 172.90 4.0K
08:16 172.90 172.90 172.75 172.75 0.6K
08:17 172.90 172.90 172.90 172.90 0.0K
08:18 172.73 172.73 172.60 172.60 1.7K
08:19 172.50 172.50 172.30 172.30 1.8K
08:20 172.50 172.50 172.20 172.20 8.8K
08:23 172.50 172.50 172.50 172.50 0.0K
08:24 172.38 172.38 172.38 172.38 2.7K
08:26 172.30 172.30 172.30 172.30 5.8K
08:29 172.40 172.40 172.25 172.25 0.7K
08:30 172.25 172.25 172.25 172.25 0.0K
08:31 172.10 172.30 172.10 172.30 6.1K
08:32 172.30 172.30 172.30 172.30 2.2K
08:33 172.50 172.50 172.35 172.38 12.1K
08:34 172.35 172.35 172.30 172.30 2.2K
08:37 172.40 172.40 172.40 172.40 3.5K
08:39 172.36 172.36 172.36 172.36 0.0K
08:41 172.39 172.39 172.39 172.39 0.6K
08:42 172.40 172.50 172.40 172.40 17.4K
08:43 172.46 172.46 172.46 172.46 1.5K
08:44 172.40 172.40 172.30 172.30 9.8K
08:45 172.20 172.20 172.20 172.20 0.1K
08:47 172.10 172.10 172.10 172.10 0.6K
08:48 172.20 172.20 172.20 172.20 0.0K
08:50 172.10 172.10 172.10 172.10 0.9K
08:53 172.20 172.20 172.20 172.20 3.4K
08:54 172.22 172.22 172.22 172.22 4.0K
08:55 172.40 172.40 172.40 172.40 0.2K
08:58 172.40 172.40 172.40 172.40 0.0K
09:00 172.30 172.30 172.10 172.10 6.5K
09:01 172.00 172.10 172.00 172.10 0.1K
09:02 172.20 172.20 172.20 172.20 0.0K
09:03 172.20 172.20 172.20 172.20 0.1K
09:07 172.00 172.20 172.00 172.20 12.5K
09:08 172.20 172.20 172.10 172.10 5.4K
09:09 171.96 171.96 171.96 171.96 6.6K
09:10 172.10 172.10 172.10 172.10 0.0K
09:12 172.10 172.10 172.10 172.10 0.0K
09:13 171.80 171.90 171.80 171.90 1.6K
09:14 171.70 171.70 171.70 171.70 0.0K
09:15 171.70 171.90 171.70 171.90 5.7K
09:16 171.50 171.50 171.50 171.50 1.3K
09:17 171.50 171.60 171.50 171.60 2.4K
09:18 171.67 171.67 171.67 171.67 0.0K
09:22 171.82 171.82 171.82 171.82 11.6K
09:23 171.83 171.90 171.80 171.80 28.3K
09:28 172.00 172.20 172.00 172.20 12.4K
09:30 172.10 172.10 171.80 171.80 9.9K
09:32 171.70 171.70 171.70 171.70 1.4K
09:33 171.60 171.60 171.40 171.50 6.1K
09:34 171.40 171.40 171.40 171.40 5.0K
09:35 171.50 171.50 171.50 171.50 0.1K
09:36 171.50 171.50 171.50 171.50 1.4K
09:37 171.40 171.40 171.40 171.40 2.0K
09:42 171.30 171.30 171.20 171.20 2.4K
09:43 171.40 171.40 171.40 171.40 1.0K
09:44 171.40 171.40 171.40 171.40 3.8K
09:45 171.20 171.20 171.20 171.20 0.2K
09:48 171.30 171.30 171.00 171.20 0.5K
09:52 171.10 171.10 170.99 170.99 13.7K
09:53 170.80 170.80 170.80 170.80 1.7K
09:54 171.00 171.00 171.00 171.00 0.4K
09:55 171.16 171.16 171.16 171.16 1.4K
09:56 171.10 171.10 171.10 171.10 2.9K
09:59 171.10 171.10 171.10 171.10 4.2K
10:01 171.20 171.20 171.20 171.20 0.0K
10:03 171.20 171.20 171.20 171.20 0.0K
10:04 171.15 171.15 171.15 171.15 4.0K
10:05 171.20 171.30 171.20 171.30 1.4K
10:07 171.40 171.40 171.10 171.10 10.3K
10:08 171.10 171.15 171.10 171.15 3.4K
10:10 171.40 171.40 171.25 171.25 0.6K
10:11 171.10 171.10 171.10 171.10 0.6K
10:12 171.10 171.10 170.95 170.95 1.0K
10:14 170.95 170.95 170.95 170.95 1.0K
10:15 171.00 171.00 171.00 171.00 25.0K
10:16 171.00 171.00 171.00 171.00 1.1K
10:17 171.00 171.00 170.90 170.90 26.2K
10:20 170.90 170.90 170.70 170.80 11.1K
10:21 170.80 171.30 170.80 171.30 4.1K
10:22 170.70 170.70 170.70 170.70 2.5K
10:23 170.72 170.72 170.72 170.72 0.7K
10:24 170.80 170.80 170.70 170.70 5.5K
10:25 170.50 170.60 170.50 170.60 2.5K
10:26 170.80 170.80 170.80 170.80 0.0K
10:27 170.65 170.65 170.65 170.65 2.2K
10:28 170.70 170.70 170.70 170.70 0.3K
10:29 170.70 170.70 170.70 170.70 0.0K
10:30 170.60 170.60 170.60 170.60 2.3K
10:31 170.62 170.62 170.62 170.62 2.9K
10:32 170.70 170.70 170.70 170.70 0.0K
10:33 170.62 170.62 170.60 170.60 3.3K
10:34 170.70 170.70 170.70 170.70 0.2K
10:35 170.80 171.00 170.80 171.00 1.6K
10:36 170.85 170.85 170.85 170.85 1.5K
10:37 171.00 171.00 170.85 170.85 3.0K
10:39 171.00 171.00 171.00 171.00 0.5K
10:40 171.00 171.00 171.00 171.00 0.7K
10:42 171.08 171.08 171.08 171.08 0.9K
10:43 171.08 171.08 171.08 171.08 0.3K
10:44 171.05 171.05 171.05 171.05 3.5K
10:45 171.20 171.20 171.20 171.20 0.2K
10:46 171.10 171.10 171.10 171.10 1.0K
10:47 171.10 171.10 171.10 171.10 5.8K
10:48 171.20 171.20 171.00 171.00 0.5K
10:50 171.20 171.20 171.20 171.20 0.0K
10:52 171.19 171.19 171.09 171.09 16.8K
10:53 171.12 171.12 171.12 171.12 1.7K
10:55 171.10 171.10 171.10 171.10 0.5K
10:56 171.00 171.00 170.80 170.90 9.6K
10:57 170.80 170.89 170.80 170.80 0.9K
10:58 170.84 171.10 170.70 170.70 19.9K
10:59 170.80 170.80 170.80 170.80 2.8K
11:00 170.80 170.80 170.80 170.80 0.5K
11:04 170.85 170.85 170.82 170.82 3.1K
11:05 170.80 170.80 170.80 170.80 0.3K
11:07 170.70 170.70 170.70 170.70 0.1K
11:08 170.72 170.79 170.72 170.79 7.2K
11:09 170.69 170.70 170.69 170.70 13.1K
11:10 170.80 170.80 170.80 170.80 0.3K
11:12 170.72 170.72 170.70 170.70 5.9K
11:13 170.70 170.80 170.70 170.80 0.0K
11:14 170.72 170.72 170.60 170.60 28.4K
11:15 170.48 170.50 170.40 170.50 2.9K
11:16 170.35 170.35 170.35 170.35 1.8K
11:17 170.50 170.52 170.35 170.52 24.4K
11:18 170.50 170.50 170.50 170.50 0.1K
11:19 170.50 170.50 170.35 170.35 5.3K
11:20 170.50 170.50 170.50 170.50 0.0K
11:21 170.50 170.50 170.50 170.50 0.0K
11:25 170.50 170.50 170.50 170.50 0.0K
11:26 170.50 170.50 170.50 170.50 0.1K
11:27 170.60 170.70 170.60 170.70 2.1K
11:28 170.72 170.72 170.72 170.72 0.6K
11:29 170.80 170.80 170.80 170.80 0.0K
11:30 170.80 170.80 170.80 170.80 1.3K
11:32 171.00 171.00 171.00 171.00 0.0K
11:34 171.00 171.00 171.00 171.00 0.5K
11:35 171.10 171.10 171.10 171.10 0.3K
11:39 171.20 171.20 171.20 171.20 0.0K
11:42 170.90 170.90 170.90 170.90 10.6K
11:46 170.70 170.70 170.70 170.70 5.6K
11:47 170.70 170.70 170.70 170.70 0.0K
11:49 170.60 170.60 170.60 170.60 0.0K
11:50 170.62 170.62 170.62 170.62 0.6K
11:55 170.60 170.60 170.60 170.60 5.9K
11:57 170.70 170.70 170.70 170.70 0.0K
11:58 170.60 170.70 170.60 170.70 12.4K
11:59 170.60 170.60 170.60 170.60 10.0K
12:00 170.60 170.60 170.60 170.60 0.1K
12:01 170.52 170.52 170.52 170.52 0.8K
12:02 170.50 170.50 170.50 170.50 0.6K
12:03 170.50 170.50 170.50 170.50 0.5K
12:08 170.60 170.60 170.40 170.40 0.9K
12:11 170.40 170.40 170.40 170.40 5.4K
12:12 170.50 170.50 170.40 170.40 12.3K
12:13 170.40 170.40 170.30 170.30 2.0K
12:14 170.37 170.40 170.37 170.40 0.3K
12:15 170.40 170.40 170.40 170.40 0.0K
12:16 170.40 170.40 170.40 170.40 0.0K
12:17 170.40 170.40 170.40 170.40 1.8K
12:18 170.40 170.40 170.40 170.40 0.0K
12:19 170.30 170.30 170.30 170.30 1.5K
12:20 170.30 170.30 170.20 170.20 2.7K
12:24 170.30 170.30 170.30 170.30 2.9K
12:27 170.20 170.20 170.20 170.20 3.8K
12:30 170.20 170.20 170.20 170.20 0.0K
12:31 170.10 170.10 170.10 170.10 0.3K
12:32 170.10 170.10 170.10 170.10 0.4K
12:33 170.10 170.10 170.10 170.10 1.0K
12:34 170.10 170.60 170.10 170.60 28.2K
12:35 170.20 170.20 170.20 170.20 0.0K
12:37 170.00 170.00 169.90 170.00 26.8K
12:38 170.02 170.02 170.02 170.02 1.0K
12:39 170.10 170.20 170.10 170.20 0.9K
12:41 170.30 170.30 170.30 170.30 1.9K
12:42 170.10 170.10 170.10 170.10 2.2K
12:43 170.20 170.20 170.20 170.20 1.1K
12:44 170.10 170.10 170.10 170.10 1.6K
12:45 170.10 170.10 170.10 170.10 0.6K
12:46 170.20 170.20 170.00 170.20 0.8K
12:49 170.10 170.10 170.00 170.00 0.6K
12:50 170.00 170.00 170.00 170.00 5.0K
12:52 170.10 170.10 170.02 170.02 0.9K
12:53 170.40 170.40 170.40 170.40 14.3K
12:56 170.70 170.70 170.70 170.70 0.0K
12:58 170.40 170.40 170.40 170.40 0.6K
12:59 170.40 170.40 170.40 170.40 0.0K
13:05 170.42 170.42 170.42 170.42 3.2K
13:06 170.50 170.50 170.50 170.50 0.1K
13:09 170.45 170.45 170.45 170.45 10.0K
13:10 170.30 170.30 170.30 170.30 0.0K
13:11 170.30 170.30 170.30 170.30 0.0K
13:12 170.50 170.50 170.30 170.30 0.1K
13:14 170.50 170.50 170.30 170.40 2.6K
13:15 170.40 170.40 170.40 170.40 0.0K
13:16 170.20 170.20 170.20 170.20 2.2K
13:17 170.06 170.06 170.06 170.06 0.4K
13:18 170.00 170.02 169.92 169.92 1.2K
13:20 170.00 170.00 169.92 169.92 0.7K
13:24 169.92 169.92 169.92 169.92 0.6K
13:25 170.00 170.00 169.82 169.82 3.8K
13:26 169.90 169.90 169.90 169.90 0.0K
13:27 169.90 169.90 169.90 169.90 0.0K
13:28 169.70 169.90 169.70 169.90 0.6K
13:29 169.82 169.82 169.82 169.82 1.7K
13:30 169.90 169.97 169.90 169.97 6.7K
13:31 170.00 170.00 169.96 169.96 1.5K
13:32 169.96 169.96 169.96 169.96 0.6K
13:35 169.96 169.96 169.96 169.96 0.1K
13:36 170.00 170.00 169.90 169.90 0.0K
13:38 170.00 170.00 169.93 170.00 36.0K
13:39 169.89 169.89 169.89 169.89 4.4K
13:41 169.80 170.00 169.80 170.00 15.8K
13:42 169.90 169.90 169.90 169.90 0.0K
13:44 169.90 169.90 169.90 169.90 0.0K
13:45 169.90 169.90 169.90 169.90 1.5K
13:48 170.10 170.10 170.10 170.10 0.1K
13:50 169.99 169.99 169.99 169.99 0.3K
13:56 170.10 170.10 170.10 170.10 0.0K
13:57 170.02 170.02 170.02 170.02 1.0K
13:58 169.90 169.90 169.90 169.90 0.8K
13:59 170.10 170.10 170.10 170.10 0.0K
14:00 170.10 170.10 170.10 170.10 0.0K
14:04 169.90 170.10 169.90 170.10 0.7K
14:05 170.10 170.17 170.10 170.10 70.6K
14:06 170.12 170.60 170.00 170.60 30.8K
14:07 170.60 170.60 170.52 170.52 0.0K
14:08 170.40 170.40 170.40 170.40 6.8K
14:09 170.50 170.50 170.40 170.40 0.0K
14:10 170.50 170.50 170.40 170.40 3.3K
14:12 170.42 170.42 170.42 170.42 1.6K
14:14 170.50 170.50 170.50 170.50 3.0K
14:15 170.70 170.70 170.45 170.45 0.3K
14:16 170.52 170.52 170.52 170.52 1.1K
14:17 170.60 170.60 170.60 170.60 0.1K
14:18 170.60 170.60 170.60 170.60 0.1K
14:19 170.40 170.40 170.40 170.40 0.7K
14:21 170.52 170.52 170.52 170.52 1.1K
14:22 170.60 170.60 170.60 170.60 0.0K
14:23 170.40 170.52 170.40 170.50 8.2K
14:24 170.50 170.50 170.40 170.50 1.7K
14:25 170.70 170.70 170.70 170.70 0.0K
14:28 170.40 170.40 170.40 170.40 3.1K
14:30 170.52 170.52 170.40 170.40 2.1K
14:31 170.50 170.50 170.50 170.50 0.1K
14:32 170.50 170.50 170.40 170.46 3.3K
14:35 170.40 170.40 170.40 170.40 0.9K
14:36 170.40 170.40 170.40 170.40 23.3K
14:37 170.40 170.40 170.30 170.30 13.2K
14:38 170.30 170.30 170.20 170.20 16.3K
14:39 170.20 170.20 170.20 170.20 0.0K
14:40 170.32 170.40 170.32 170.40 5.5K
14:42 170.50 170.50 170.50 170.50 4.3K
14:43 170.50 170.60 170.50 170.60 0.7K
14:45 170.50 170.50 170.50 170.50 0.4K
14:46 170.70 170.70 170.70 170.70 0.0K
14:47 170.40 170.40 170.40 170.40 0.7K
14:50 170.70 170.70 170.70 170.70 0.0K
14:51 170.70 170.80 170.70 170.80 66.6K
14:52 170.90 170.90 170.90 170.90 0.1K
14:53 170.82 170.82 170.82 170.82 0.6K
14:54 170.81 170.81 170.81 170.81 0.1K
14:55 170.70 170.70 170.70 170.70 2.8K
14:56 170.90 170.92 170.90 170.92 2.9K
14:57 170.88 170.88 170.88 170.88 3.1K
14:59 171.00 171.00 171.00 171.00 2.9K
15:00 171.08 171.08 171.08 171.08 2.9K
15:01 171.30 171.30 171.30 171.30 0.0K
15:03 171.18 171.29 171.18 171.29 4.9K
15:10 171.20 171.20 171.20 171.20 6.4K
15:11 171.20 171.20 171.20 171.20 2.0K
15:14 171.42 171.42 171.42 171.42 1.2K
15:15 171.30 171.50 171.30 171.50 10.0K
15:17 171.40 171.40 171.40 171.40 0.0K
15:18 171.40 171.80 171.40 171.78 4.3K
15:19 171.60 171.60 171.60 171.60 0.4K
15:21 171.90 171.90 171.90 171.90 3.6K
15:22 171.92 171.92 171.88 171.88 0.0K
15:24 171.92 171.92 171.92 171.92 2.0K
15:27 171.60 171.70 171.60 171.70 6.3K
15:32 171.41 171.41 171.41 171.41 0.0K
15:33 171.70 171.70 171.70 171.70 0.0K
15:37 171.50 171.50 171.50 171.50 1.9K
15:39 171.30 171.30 171.18 171.18 13.4K
15:40 171.30 171.30 171.30 171.30 9.0K
15:41 171.20 171.20 171.20 171.20 1.4K
15:42 171.50 171.60 171.50 171.60 1.8K
15:43 171.60 171.60 171.60 171.60 4.0K
15:44 171.60 171.60 171.60 171.60 0.1K
15:51 171.61 171.61 171.61 171.61 1.2K
15:52 171.70 171.70 171.70 171.70 0.8K
15:53 171.88 171.88 171.88 171.88 1.2K
15:55 171.88 171.88 171.80 171.80 4.4K
15:57 171.81 171.81 171.70 171.70 19.9K
15:59 171.90 171.90 171.90 171.90 0.0K
16:00 171.60 171.60 171.60 171.60 11.3K
16:01 171.80 171.80 171.80 171.80 0.0K
16:03 171.80 171.80 171.80 171.80 0.0K
16:05 171.80 171.80 171.80 171.80 0.0K
16:06 171.68 171.68 171.68 171.68 2.3K
16:07 171.80 171.80 171.80 171.80 3.3K
16:08 171.52 171.52 171.52 171.52 0.0K
16:10 171.56 171.56 171.40 171.40 8.0K
16:11 171.30 171.30 171.30 171.30 0.0K
16:12 171.42 171.42 171.42 171.42 1.9K
16:13 171.30 171.30 171.30 171.30 1.6K
16:15 171.30 171.30 171.30 171.30 2.9K
16:16 171.30 171.30 171.30 171.30 5.8K
16:19 171.20 171.20 171.20 171.20 0.7K
16:20 171.26 171.26 171.26 171.26 1.5K
16:21 171.26 171.26 171.26 171.26 2.9K
16:22 171.20 171.20 171.20 171.20 0.8K
16:24 171.26 171.26 171.26 171.26 11.7K
16:26 171.20 171.24 171.20 171.20 0.2K
16:27 171.26 171.30 171.26 171.30 1.0K
16:28 171.29 171.29 171.29 171.29 21.6K
16:29 171.32 171.40 171.32 171.40 1.9K
16:35 171.80 171.80 171.80 171.80 628.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available