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
08:00 171.90 172.60 171.46 171.90 8.9K
08:01 171.90 172.00 171.80 172.00 3.7K
08:02 171.84 172.50 171.82 172.50 12.3K
08:04 172.00 172.00 172.00 172.00 7.8K
08:05 172.06 172.06 172.06 172.06 4.6K
08:06 172.00 172.00 172.00 172.00 1.5K
08:07 172.20 172.20 172.20 172.20 2.8K
08:08 172.27 172.27 172.27 172.27 1.7K
08:10 172.23 172.23 172.23 172.23 4.0K
08:13 172.23 172.23 172.23 172.23 10.0K
08:14 172.23 172.23 172.23 172.23 2.3K
08:16 172.30 172.30 172.23 172.23 8.9K
08:19 172.28 172.28 172.28 172.28 3.0K
08:20 172.10 172.10 172.10 172.10 0.0K
08:22 172.10 172.10 172.10 172.10 3.2K
08:24 172.18 172.18 172.18 172.18 0.6K
08:26 172.20 172.30 172.20 172.30 0.7K
08:28 172.20 172.20 172.20 172.20 3.3K
08:30 172.00 172.00 172.00 172.00 3.0K
08:32 172.20 172.20 172.20 172.20 0.0K
08:33 172.18 172.18 172.18 172.18 0.1K
08:34 172.20 172.20 172.20 172.20 0.0K
08:35 172.20 172.20 172.02 172.02 0.5K
08:40 172.00 172.00 172.00 172.00 35.3K
08:45 172.20 172.40 172.20 172.40 0.7K
08:51 172.30 172.30 172.30 172.30 6.9K
08:54 172.38 172.38 172.38 172.38 0.2K
08:57 172.50 172.50 172.50 172.50 0.0K
08:58 172.50 172.50 172.50 172.50 0.9K
09:00 172.70 172.70 172.70 172.70 0.0K
09:01 172.58 172.58 172.58 172.58 0.3K
09:06 172.58 172.58 172.58 172.58 0.6K
09:07 172.70 172.70 172.70 172.70 0.0K
09:08 172.40 172.40 172.40 172.40 2.4K
09:10 172.30 172.30 172.30 172.30 2.0K
09:12 172.50 172.50 172.20 172.20 4.0K
09:14 172.50 172.50 172.50 172.50 2.1K
09:17 172.40 172.40 172.20 172.20 2.7K
09:23 172.41 172.41 172.38 172.38 4.0K
09:24 172.50 172.50 172.50 172.50 0.0K
09:25 172.36 172.36 172.36 172.36 4.0K
09:26 172.42 172.42 172.42 172.42 1.1K
09:30 172.60 172.60 172.60 172.60 0.1K
09:37 172.30 172.30 172.30 172.30 0.1K
09:38 172.48 172.48 172.48 172.48 2.5K
09:40 172.48 172.48 172.48 172.48 2.5K
09:45 172.42 172.42 172.42 172.42 0.2K
09:48 172.60 172.70 172.60 172.70 1.5K
09:49 172.70 172.70 172.70 172.70 5.3K
09:50 172.70 172.70 172.70 172.70 0.8K
09:53 172.90 172.90 172.90 172.90 0.0K
09:57 172.60 172.60 172.60 172.60 0.0K
10:04 172.72 172.72 172.72 172.72 1.7K
10:06 172.80 172.80 172.80 172.80 0.6K
10:07 173.10 173.10 173.10 173.10 0.0K
10:08 173.00 173.00 172.98 172.98 1.0K
10:09 173.10 173.10 173.10 173.10 0.0K
10:10 173.01 173.01 173.01 173.01 2.3K
10:11 172.90 173.20 172.90 173.20 0.8K
10:14 173.19 173.20 173.19 173.20 0.0K
10:17 173.00 173.00 173.00 173.00 5.0K
10:20 173.11 173.11 173.11 173.11 3.0K
10:26 173.13 173.13 173.00 173.00 7.0K
10:30 173.07 173.07 173.07 173.07 5.8K
10:32 173.10 173.10 172.90 172.90 5.1K
10:38 173.20 173.20 173.20 173.20 5.4K
10:40 173.15 173.20 173.15 173.20 17.0K
10:41 173.10 173.10 173.10 173.10 5.0K
10:45 173.18 173.18 173.18 173.18 5.9K
10:51 173.30 173.50 173.20 173.20 3.5K
10:56 173.24 173.24 173.24 173.24 3.0K
10:59 173.26 173.30 173.18 173.18 2.8K
11:00 173.22 173.22 173.22 173.22 6.2K
11:01 173.10 173.10 173.10 173.10 0.6K
11:02 173.20 173.40 173.20 173.40 0.3K
11:05 173.40 173.40 173.20 173.30 2.0K
11:06 173.30 173.50 173.30 173.50 4.6K
11:13 173.30 173.30 173.30 173.30 0.1K
11:19 173.52 173.52 173.52 173.52 0.6K
11:22 173.60 173.60 173.60 173.60 0.0K
11:25 173.60 173.60 173.60 173.60 0.0K
11:27 173.60 173.60 173.60 173.60 0.0K
11:28 173.50 173.50 173.50 173.50 0.1K
11:30 173.60 173.68 173.60 173.68 45.4K
11:36 173.60 173.60 173.60 173.60 0.0K
11:38 173.80 173.85 173.80 173.85 7.8K
11:40 173.90 174.00 173.90 174.00 1.0K
11:42 174.00 174.00 174.00 174.00 0.0K
11:43 173.80 173.88 173.80 173.88 1.6K
11:44 174.00 174.00 173.90 174.00 14.4K
11:46 173.92 173.92 173.80 173.80 7.4K
11:47 173.80 174.00 173.80 174.00 18.4K
11:50 174.00 174.10 174.00 174.10 0.4K
11:52 174.00 174.10 173.98 173.98 54.6K
11:55 174.10 174.10 174.10 174.10 0.0K
11:56 173.90 174.10 173.90 174.10 7.6K
11:58 174.30 174.40 174.30 174.40 5.1K
11:59 174.20 174.30 174.20 174.30 2.8K
12:00 174.30 174.30 174.20 174.20 8.0K
12:01 174.30 174.33 174.30 174.33 11.9K
12:02 174.30 174.30 174.10 174.10 8.2K
12:03 174.00 174.10 173.90 174.10 9.2K
12:05 173.94 173.94 173.70 173.70 10.3K
12:06 173.60 173.60 173.60 173.60 0.0K
12:08 173.60 173.60 173.60 173.60 1.0K
12:09 173.67 173.67 173.67 173.67 5.9K
12:10 173.60 173.70 173.60 173.70 3.6K
12:11 173.60 173.60 173.50 173.50 15.9K
12:12 173.40 173.40 173.40 173.40 1.0K
12:13 173.50 173.50 173.50 173.50 0.0K
12:14 173.42 173.50 173.42 173.50 1.2K
12:18 173.40 173.40 173.40 173.40 0.0K
12:19 173.30 173.30 173.30 173.30 0.0K
12:24 173.30 173.30 173.30 173.30 0.1K
12:29 173.40 173.40 173.40 173.40 2.2K
12:30 173.50 173.50 173.50 173.50 1.3K
12:31 173.58 173.58 173.58 173.58 3.5K
12:40 173.58 173.58 173.58 173.58 4.3K
12:45 173.52 173.52 173.30 173.30 7.7K
12:47 173.30 173.30 173.30 173.30 1.7K
12:49 173.40 173.42 173.40 173.42 2.7K
12:54 173.50 173.50 173.50 173.50 3.7K
12:55 173.60 173.60 173.60 173.60 0.0K
12:56 173.40 173.40 173.40 173.40 0.0K
12:57 173.52 173.52 173.52 173.52 1.0K
12:58 173.47 173.47 173.47 173.47 4.0K
13:00 173.60 173.62 173.60 173.62 1.5K
13:02 173.62 173.70 173.62 173.70 6.4K
13:06 174.05 174.05 174.05 174.05 1.7K
13:10 174.05 174.05 174.05 174.05 0.9K
13:12 173.97 173.97 173.97 173.97 5.8K
13:13 174.00 174.10 174.00 174.00 19.5K
13:14 174.02 174.02 174.02 174.02 0.2K
13:15 173.90 173.90 173.90 173.90 0.6K
13:16 174.05 174.05 174.05 174.05 0.9K
13:17 174.00 174.00 173.86 173.86 10.1K
13:18 173.90 173.90 173.90 173.90 0.0K
13:21 173.50 173.50 173.50 173.50 5.0K
13:33 173.50 173.50 173.50 173.50 1.6K
13:34 173.50 173.50 173.50 173.50 0.3K
13:40 173.50 173.50 173.50 173.50 0.0K
13:46 173.70 173.70 173.50 173.50 10.8K
13:51 173.53 173.53 173.53 173.53 12.0K
13:53 173.60 173.60 173.60 173.60 0.0K
13:59 173.52 173.52 173.50 173.50 11.9K
14:02 173.30 173.40 173.30 173.40 10.8K
14:06 173.40 173.50 173.40 173.50 3.7K
14:08 173.46 173.46 173.46 173.46 6.8K
14:09 173.30 173.30 173.30 173.30 3.1K
14:11 173.32 173.32 173.32 173.32 2.0K
14:12 173.50 173.50 173.50 173.50 0.5K
14:17 173.50 173.50 173.50 173.50 0.0K
14:18 173.40 173.40 173.40 173.40 2.9K
14:26 173.20 173.20 173.20 173.20 0.3K
14:27 173.40 173.70 173.40 173.50 5.1K
14:29 173.50 173.50 173.40 173.40 3.8K
14:31 173.60 173.60 173.60 173.60 0.0K
14:33 173.48 173.60 173.48 173.60 2.3K
14:34 173.71 173.71 173.71 173.71 6.1K
14:36 173.50 173.50 173.50 173.50 0.0K
14:37 173.68 173.68 173.68 173.68 0.5K
14:39 173.72 173.72 173.72 173.72 3.5K
14:40 173.80 173.80 173.80 173.80 1.2K
14:43 173.82 173.82 173.82 173.82 5.7K
14:46 173.70 173.90 173.70 173.90 6.7K
14:47 173.80 173.80 173.80 173.80 0.0K
14:48 174.00 174.00 173.90 174.00 24.3K
14:49 173.98 173.98 173.98 173.98 5.7K
14:50 174.20 174.20 174.20 174.20 0.1K
14:52 173.90 174.00 173.90 174.00 7.6K
14:53 174.20 174.20 174.20 174.20 0.0K
14:54 174.10 174.10 174.10 174.10 0.2K
14:55 174.10 174.10 174.10 174.10 7.6K
14:56 174.00 174.12 173.98 173.98 14.2K
14:57 174.10 174.10 174.10 174.10 0.1K
14:58 174.02 174.02 174.02 174.02 0.2K
14:59 174.00 174.00 174.00 174.00 1.2K
15:00 174.02 174.02 174.02 174.02 0.6K
15:01 174.10 174.10 174.10 174.10 0.1K
15:02 173.90 173.90 173.90 173.90 6.2K
15:03 174.00 174.00 174.00 174.00 3.8K
15:04 174.02 174.05 174.02 174.05 7.9K
15:07 174.05 174.10 174.05 174.10 4.5K
15:08 174.10 174.30 174.10 174.30 4.7K
15:09 174.15 174.15 174.15 174.15 17.5K
15:13 174.10 174.14 174.10 174.10 10.2K
15:15 174.22 174.22 174.22 174.22 1.5K
15:17 174.10 174.10 174.00 174.00 31.4K
15:21 174.02 174.02 174.02 174.02 4.3K
15:24 174.08 174.08 174.02 174.02 0.0K
15:26 173.90 173.90 173.70 173.70 19.2K
15:27 173.62 173.62 173.62 173.62 0.4K
15:30 173.70 173.70 173.70 173.70 0.1K
15:31 173.50 173.58 173.50 173.58 1.8K
15:32 173.40 173.42 173.40 173.42 8.7K
15:35 173.40 173.40 173.30 173.30 5.0K
15:36 173.42 173.42 173.42 173.42 2.0K
15:37 173.50 173.50 173.42 173.42 2.8K
15:40 173.50 173.50 173.38 173.38 3.1K
15:41 173.30 173.30 173.30 173.30 0.0K
15:43 173.40 173.40 173.40 173.40 0.2K
15:45 173.40 173.40 173.40 173.40 3.5K
15:50 173.40 173.70 173.40 173.50 9.8K
15:52 173.40 173.40 173.40 173.40 0.0K
15:54 173.40 173.40 173.40 173.40 0.0K
15:56 173.70 173.70 173.40 173.40 0.0K
15:57 173.40 173.40 173.40 173.40 0.0K
15:58 173.60 173.60 173.52 173.52 4.7K
15:59 173.40 173.50 173.30 173.50 8.6K
16:06 173.30 173.30 173.30 173.30 0.4K
16:07 173.40 173.50 173.40 173.50 1.7K
16:08 173.40 173.40 173.30 173.30 3.7K
16:10 173.50 173.50 173.50 173.50 0.0K
16:11 173.50 173.50 173.50 173.50 0.0K
16:14 173.20 173.20 173.20 173.20 0.0K
16:15 173.38 173.38 173.38 173.38 1.2K
16:16 173.20 173.20 173.20 173.20 1.0K
16:17 173.30 173.30 173.30 173.30 1.9K
16:18 173.20 173.20 173.10 173.20 15.8K
16:19 173.40 173.40 173.30 173.30 5.4K
16:20 173.30 173.30 173.20 173.20 3.7K
16:22 173.20 173.20 173.20 173.20 0.1K
16:24 173.22 173.30 173.18 173.30 6.4K
16:25 173.30 173.30 173.20 173.20 0.4K
16:27 173.30 173.30 173.30 173.30 0.0K
16:28 173.20 173.20 173.20 173.20 2.1K
16:35 173.20 173.20 173.20 173.20 574.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available