Man Group

EMG
🏛️ uk →
192.60
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 171.50 171.60 171.12 171.12 19.6K
08:01 170.30 171.00 169.90 170.80 22.0K
08:02 170.89 170.89 169.40 170.00 43.6K
08:03 170.20 170.59 170.20 170.36 13.4K
08:04 170.10 170.10 170.10 170.10 0.8K
08:05 170.90 171.14 170.90 171.14 24.9K
08:06 171.50 171.50 170.90 170.90 3.9K
08:07 170.80 170.80 170.80 170.80 1.4K
08:08 170.80 170.90 170.80 170.90 2.8K
08:10 170.88 171.16 170.88 171.16 24.0K
08:12 171.26 171.26 171.26 171.26 22.3K
08:13 170.88 171.00 170.88 171.00 3.6K
08:14 171.00 171.10 170.70 170.70 4.9K
08:15 171.30 171.40 171.08 171.40 7.3K
08:16 171.64 171.64 171.64 171.64 2.9K
08:18 171.80 171.80 171.60 171.64 5.6K
08:19 172.00 172.00 172.00 172.00 0.0K
08:20 172.00 172.00 171.40 171.40 10.9K
08:21 171.70 172.10 171.70 171.90 3.0K
08:23 171.57 171.57 171.57 171.57 70.6K
08:28 172.00 172.00 172.00 172.00 0.0K
08:29 171.84 172.00 171.84 171.90 4.9K
08:30 172.00 172.40 172.00 172.40 0.5K
08:32 172.13 172.13 172.13 172.13 5.0K
08:33 172.25 172.25 172.25 172.25 29.0K
08:34 172.51 172.70 172.50 172.50 47.6K
08:35 172.70 172.70 172.70 172.70 5.5K
08:36 172.70 172.70 172.60 172.60 2.8K
08:37 172.80 172.80 172.60 172.60 5.4K
08:40 172.60 173.30 172.60 173.30 10.4K
08:41 173.10 173.10 173.10 173.10 3.8K
08:42 173.30 173.30 173.30 173.30 0.0K
08:43 173.10 173.20 173.10 173.20 2.4K
08:44 173.20 173.20 173.20 173.20 8.0K
08:45 173.40 173.40 173.40 173.40 5.2K
08:46 173.10 173.10 173.10 173.10 3.1K
08:47 173.20 173.23 173.20 173.23 22.4K
08:49 173.15 173.48 173.15 173.48 16.4K
08:50 173.40 173.40 173.30 173.30 7.7K
08:51 173.40 173.40 173.40 173.40 0.5K
08:53 173.50 173.50 173.30 173.30 2.5K
08:56 174.10 174.10 174.10 174.10 0.0K
08:58 174.01 174.01 174.01 174.01 3.0K
08:59 174.15 174.15 174.15 174.15 5.4K
09:00 174.15 174.20 173.90 174.20 26.2K
09:01 174.20 174.50 174.20 174.40 67.2K
09:02 174.26 174.40 174.26 174.40 3.0K
09:03 174.20 174.20 174.00 174.00 10.9K
09:06 174.10 174.10 174.10 174.10 3.7K
09:07 174.00 174.00 174.00 174.00 5.7K
09:08 173.90 174.00 173.90 173.90 5.8K
09:09 173.70 173.70 173.70 173.70 0.7K
09:11 173.44 173.44 173.44 173.44 4.1K
09:13 173.48 173.48 173.48 173.48 5.0K
09:15 173.80 173.80 173.80 173.80 15.7K
09:17 174.15 174.20 174.15 174.20 14.1K
09:18 174.50 174.50 174.50 174.50 0.1K
09:20 174.00 174.00 174.00 174.00 5.7K
09:23 174.05 174.05 174.05 174.05 0.1K
09:25 174.00 174.00 174.00 174.00 1.0K
09:26 174.05 174.05 174.05 174.05 2.8K
09:28 174.30 174.30 174.30 174.30 0.0K
09:29 174.05 174.08 174.05 174.08 0.7K
09:30 174.20 174.20 173.70 173.70 5.3K
09:31 173.90 173.90 173.90 173.90 1.0K
09:32 173.70 173.70 173.70 173.70 0.0K
09:36 174.00 174.00 174.00 174.00 0.0K
09:37 173.60 173.60 173.50 173.50 0.7K
09:41 173.40 173.40 173.40 173.40 0.0K
09:42 173.90 173.90 173.90 173.90 0.0K
09:44 173.80 173.80 173.80 173.80 0.0K
09:47 173.70 173.70 173.70 173.70 2.0K
09:50 173.60 173.60 173.60 173.60 0.0K
09:58 174.00 174.00 174.00 174.00 7.0K
09:59 174.00 174.00 173.70 173.70 7.4K
10:01 173.74 173.74 173.74 173.74 0.9K
10:06 174.00 174.00 174.00 174.00 0.0K
10:07 174.00 174.00 174.00 174.00 5.3K
10:08 173.88 173.88 173.88 173.88 0.9K
10:11 174.00 174.00 174.00 174.00 0.1K
10:14 174.00 174.10 173.90 173.90 11.7K
10:15 174.00 174.10 173.70 173.70 3.7K
10:16 173.80 173.80 173.80 173.80 0.8K
10:18 174.10 174.10 174.10 174.10 0.5K
10:19 174.00 174.00 174.00 174.00 2.9K
10:20 174.00 174.00 173.96 173.96 1.0K
10:22 173.80 173.80 173.80 173.80 0.0K
10:26 174.00 174.10 174.00 174.10 0.3K
10:29 174.00 174.10 174.00 174.10 0.1K
10:31 173.80 173.80 173.80 173.80 0.0K
10:34 174.00 174.00 173.70 173.70 10.0K
10:35 173.60 173.60 173.60 173.60 1.4K
10:36 173.52 173.70 173.52 173.70 1.0K
10:38 173.50 173.50 173.50 173.50 0.0K
10:39 173.60 173.60 173.60 173.60 5.0K
10:40 173.50 173.50 173.50 173.50 0.4K
10:47 173.51 173.51 173.51 173.51 0.6K
10:49 173.42 173.42 173.42 173.42 3.0K
10:50 173.40 173.42 173.40 173.42 3.0K
10:51 173.40 173.40 173.40 173.40 5.0K
10:52 173.50 173.50 173.50 173.50 0.5K
10:53 173.50 173.50 173.00 173.00 30.5K
10:54 173.00 173.00 172.80 172.80 5.0K
10:55 172.80 172.80 172.70 172.70 4.6K
10:56 172.70 172.70 172.70 172.70 1.9K
10:57 172.70 172.70 172.50 172.50 5.3K
10:58 172.70 172.70 172.70 172.70 0.0K
10:59 173.42 173.42 172.40 172.50 59.1K
11:00 172.50 172.50 172.50 172.50 9.8K
11:01 172.40 172.40 172.30 172.30 9.3K
11:02 172.20 172.20 172.20 172.20 0.1K
11:04 172.19 172.30 172.19 172.30 22.9K
11:05 172.30 172.30 172.30 172.30 0.5K
11:06 172.40 172.40 172.40 172.40 2.9K
11:07 172.30 172.40 172.30 172.40 3.3K
11:11 172.38 172.38 172.38 172.38 0.0K
11:12 172.60 172.60 172.60 172.60 1.3K
11:14 172.70 172.70 172.70 172.70 0.0K
11:16 172.62 172.62 172.62 172.62 0.0K
11:17 172.70 172.70 172.70 172.70 1.2K
11:22 172.70 172.70 172.70 172.70 3.8K
11:24 172.80 172.80 172.80 172.80 0.1K
11:25 172.40 172.40 172.40 172.40 1.1K
11:26 172.42 172.42 172.42 172.42 0.9K
11:33 172.30 172.30 172.20 172.30 6.3K
11:34 172.20 172.20 172.20 172.20 0.2K
11:36 172.10 172.10 172.10 172.10 0.0K
11:37 172.30 172.30 172.30 172.30 0.1K
11:38 172.10 172.10 171.80 171.90 20.5K
11:39 172.10 172.10 172.10 172.10 14.0K
11:42 172.00 172.00 172.00 172.00 0.0K
11:43 172.00 172.00 172.00 172.00 0.1K
11:45 172.20 172.20 172.20 172.20 1.6K
11:46 172.30 172.30 172.30 172.30 0.0K
11:48 172.30 172.30 172.10 172.11 4.7K
11:50 172.00 172.00 172.00 172.00 3.6K
11:54 171.99 171.99 171.99 171.99 1.5K
11:55 171.90 171.90 171.80 171.80 4.2K
12:00 171.68 171.68 171.68 171.68 2.4K
12:02 171.62 171.62 171.50 171.50 0.7K
12:03 171.80 171.80 171.80 171.80 0.0K
12:06 171.80 171.80 171.80 171.80 1.2K
12:08 171.70 171.70 171.70 171.70 7.0K
12:11 171.68 171.68 171.68 171.68 0.6K
12:16 171.80 171.80 171.80 171.80 0.3K
12:17 171.80 171.80 171.80 171.80 6.5K
12:21 171.98 171.98 171.98 171.98 1.2K
12:23 172.10 172.10 172.10 172.10 0.1K
12:28 171.80 172.10 171.80 171.80 5.2K
12:29 171.90 171.90 171.80 171.90 3.5K
12:30 171.81 171.81 171.81 171.81 0.1K
12:32 171.90 171.93 171.90 171.93 6.0K
12:36 172.10 172.10 172.10 172.10 0.0K
12:40 172.10 172.10 172.10 172.10 0.0K
12:48 172.10 172.10 172.10 172.10 0.0K
12:54 171.99 171.99 171.99 171.99 0.3K
12:55 172.10 172.10 172.10 172.10 0.0K
12:57 171.90 171.90 171.90 171.90 0.0K
12:59 172.10 172.10 172.10 172.10 0.4K
13:00 172.10 172.10 172.00 172.10 4.4K
13:03 172.20 172.20 172.20 172.20 0.7K
13:09 172.20 172.20 172.20 172.20 0.0K
13:10 172.20 172.20 172.20 172.20 0.1K
13:18 172.00 172.00 172.00 172.00 0.0K
13:25 172.13 172.13 171.90 172.00 23.9K
13:30 172.10 172.10 172.10 172.10 0.1K
13:32 172.30 172.30 172.00 172.00 4.0K
13:36 172.10 172.10 172.10 172.10 0.0K
13:39 172.10 172.10 172.10 172.10 0.0K
13:41 171.80 171.80 171.80 171.80 6.2K
13:44 171.70 171.70 171.70 171.70 1.0K
13:50 171.90 171.90 171.90 171.90 0.0K
13:52 171.70 171.70 171.70 171.70 7.2K
13:55 171.45 171.45 171.45 171.45 24.6K
13:56 171.50 171.50 171.50 171.50 0.7K
13:58 171.30 171.30 171.30 171.30 9.3K
14:04 171.20 171.20 171.20 171.20 0.3K
14:06 171.22 171.30 171.22 171.30 3.0K
14:07 171.10 171.10 171.10 171.10 0.0K
14:10 171.20 171.20 171.20 171.20 5.0K
14:12 171.30 171.30 171.30 171.30 0.0K
14:15 171.30 171.30 171.30 171.30 0.9K
14:18 171.10 171.10 171.10 171.10 0.0K
14:19 171.30 171.30 171.21 171.30 16.8K
14:26 171.70 171.70 171.70 171.70 1.2K
14:27 171.67 171.67 171.67 171.67 0.6K
14:30 171.90 171.90 171.67 171.67 13.1K
14:35 171.90 171.90 171.90 171.90 2.2K
14:36 172.20 172.20 172.20 172.20 0.0K
14:39 172.16 172.16 172.16 172.16 0.1K
14:40 172.20 172.20 171.90 171.90 4.1K
14:41 171.80 171.80 171.80 171.80 0.0K
14:42 172.06 172.06 171.94 171.94 20.8K
14:43 171.90 171.90 171.90 171.90 0.0K
14:44 172.20 172.20 172.20 172.20 0.0K
14:49 172.00 172.00 172.00 172.00 1.3K
14:51 172.30 172.30 172.30 172.30 3.0K
14:52 172.30 172.30 172.30 172.30 3.1K
14:55 172.30 172.30 172.20 172.20 9.2K
14:57 172.30 172.30 172.30 172.30 0.0K
14:58 172.30 172.30 172.30 172.30 0.0K
15:03 172.40 172.40 172.40 172.40 8.3K
15:04 172.30 172.30 172.30 172.30 0.1K
15:08 172.30 172.30 172.30 172.30 1.6K
15:10 172.20 172.20 171.90 171.90 1.9K
15:14 171.90 171.90 171.90 171.90 0.6K
15:15 169.30 169.30 169.30 169.30 808.3K
15:16 171.62 171.62 169.30 169.30 808.3K
15:17 171.60 171.60 171.60 171.60 0.2K
15:18 171.65 171.65 171.60 171.60 6.1K
15:23 171.70 171.70 171.70 171.70 0.6K
15:24 171.62 171.62 171.62 171.62 0.6K
15:27 171.70 171.70 171.70 171.70 3.4K
15:30 171.90 171.90 171.80 171.80 2.8K
15:34 171.90 172.00 171.90 172.00 1.5K
15:35 172.00 172.00 172.00 172.00 0.6K
15:38 172.00 172.10 172.00 172.10 3.2K
15:39 172.20 172.30 172.10 172.10 3.4K
15:40 172.30 172.30 172.30 172.30 0.0K
15:41 172.10 172.10 172.10 172.10 0.3K
15:43 172.20 172.20 172.10 172.10 0.3K
15:44 172.29 172.29 172.29 172.29 0.0K
15:45 172.00 172.00 171.80 171.90 21.2K
15:47 171.80 171.80 171.80 171.80 0.8K
15:50 172.10 172.10 172.10 172.10 0.0K
15:51 172.00 172.00 172.00 172.00 7.5K
15:52 172.00 172.00 171.90 171.90 3.6K
15:54 171.90 171.90 171.90 171.90 0.1K
15:56 172.00 172.00 172.00 172.00 0.6K
15:57 172.00 172.00 172.00 172.00 0.0K
15:59 171.90 171.90 171.90 171.90 1.3K
16:00 172.00 172.00 172.00 172.00 0.1K
16:02 172.12 172.12 172.12 172.12 4.6K
16:03 172.10 172.10 172.10 172.10 0.8K
16:04 172.80 172.80 172.30 172.30 10.0K
16:05 172.30 172.30 172.20 172.20 10.0K
16:06 172.30 172.30 172.30 172.30 1.0K
16:07 172.43 172.43 172.43 172.43 5.8K
16:08 172.40 172.40 172.40 172.40 0.7K
16:09 172.40 172.40 172.40 172.40 1.1K
16:11 172.40 172.70 172.40 172.57 13.4K
16:12 172.50 172.50 172.50 172.50 0.5K
16:13 172.60 172.60 172.50 172.53 1.4K
16:14 172.70 172.70 172.70 172.70 1.7K
16:18 172.70 172.70 172.50 172.50 32.5K
16:20 172.40 172.40 172.40 172.40 0.2K
16:21 172.40 172.40 172.40 172.40 5.8K
16:22 172.30 172.30 172.30 172.30 5.4K
16:24 172.20 172.20 172.20 172.20 0.4K
16:25 172.30 172.30 172.30 172.30 0.1K
16:26 172.20 172.20 172.20 172.20 0.0K
16:27 172.20 172.20 172.20 172.20 2.8K
16:28 172.30 172.40 172.30 172.40 9.8K
16:29 172.20 172.30 172.20 172.20 14.8K
16:35 173.10 173.10 173.10 173.10 1,231.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available