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
08:00 172.20 173.00 171.62 172.70 22.2K
08:02 172.20 172.20 172.10 172.10 10.6K
08:04 172.20 172.20 172.15 172.15 1.1K
08:05 172.10 172.60 172.10 172.60 2.2K
08:07 172.10 172.10 172.10 172.10 2.5K
08:08 171.90 171.90 171.90 171.90 0.6K
08:09 171.90 171.90 171.90 171.90 1.2K
08:10 172.10 172.10 172.10 172.10 0.0K
08:11 171.70 172.10 171.70 172.10 0.9K
08:12 172.00 172.00 172.00 172.00 0.0K
08:13 171.88 171.88 171.88 171.88 0.9K
08:14 171.70 171.70 171.70 171.70 0.6K
08:16 171.60 171.80 171.60 171.80 0.6K
08:17 171.70 171.70 171.70 171.70 0.2K
08:19 171.60 171.60 171.60 171.60 2.4K
08:21 171.70 171.70 171.58 171.58 0.6K
08:23 171.70 171.70 171.70 171.70 1.0K
08:24 171.58 171.58 171.58 171.58 0.9K
08:27 171.70 171.70 171.70 171.70 0.3K
08:30 171.70 171.80 171.70 171.80 7.5K
08:31 171.70 171.70 171.70 171.70 0.0K
08:32 171.74 171.90 171.74 171.90 2.5K
08:36 172.10 172.10 172.10 172.10 4.2K
08:37 172.30 172.30 172.30 172.30 3.9K
08:38 172.10 172.10 171.90 171.90 5.6K
08:39 172.10 172.10 172.10 172.10 0.0K
08:42 172.00 172.00 172.00 172.00 1.2K
08:44 172.02 172.02 172.02 172.02 0.2K
08:45 172.08 172.08 172.08 172.08 2.0K
08:46 171.90 171.90 171.90 171.90 0.0K
08:48 172.00 172.00 172.00 172.00 4.2K
08:53 172.06 172.06 172.06 172.06 0.2K
08:55 172.14 172.14 172.14 172.14 7.0K
08:56 172.20 172.20 172.10 172.18 5.7K
08:57 172.18 172.40 172.18 172.40 15.0K
08:59 172.50 172.50 172.50 172.50 0.1K
09:00 172.50 172.50 172.50 172.50 1.1K
09:01 172.50 172.70 172.50 172.70 4.1K
09:03 172.68 172.68 172.50 172.50 6.2K
09:04 172.80 172.80 172.50 172.50 16.1K
09:05 172.70 172.80 172.70 172.80 1.3K
09:06 172.50 172.50 172.50 172.50 6.0K
09:07 172.56 172.90 172.50 172.50 19.7K
09:09 172.60 172.60 172.60 172.60 0.1K
09:11 172.40 172.40 172.40 172.40 0.0K
09:15 172.40 172.40 172.40 172.40 0.0K
09:17 172.50 172.60 172.40 172.40 3.8K
09:18 172.60 173.00 172.50 172.50 97.6K
09:19 172.50 172.80 172.50 172.50 46.6K
09:20 172.70 172.70 172.70 172.70 0.0K
09:21 172.60 172.60 172.50 172.50 5.9K
09:23 172.58 172.60 172.50 172.50 18.5K
09:24 172.60 172.60 172.50 172.50 6.4K
09:33 172.40 172.40 172.40 172.40 1.7K
09:34 172.40 172.40 172.40 172.40 1.4K
09:35 172.50 172.50 172.50 172.50 0.0K
09:38 172.60 172.60 172.60 172.60 0.1K
09:39 172.50 172.50 172.50 172.50 6.3K
09:40 172.60 172.60 172.60 172.60 0.8K
09:41 172.50 172.50 172.50 172.50 0.1K
09:47 172.50 172.60 172.50 172.60 3.4K
09:48 172.50 172.50 172.50 172.50 1.5K
09:49 172.40 172.40 172.40 172.40 0.7K
09:50 172.30 172.30 172.30 172.30 185.0K
09:53 172.70 172.70 172.40 172.40 9.2K
09:56 172.70 172.70 172.70 172.70 0.0K
09:58 172.70 172.70 172.50 172.70 5.5K
09:59 172.70 172.80 172.50 172.70 26.1K
10:00 172.50 173.10 172.50 173.00 53.6K
10:01 173.00 173.00 173.00 173.00 55.8K
10:02 173.00 173.00 172.90 173.00 13.3K
10:03 173.00 173.00 172.75 172.80 86.3K
10:04 172.80 173.00 172.70 172.70 267.4K
10:05 173.00 173.00 173.00 173.00 5.2K
10:06 173.00 173.00 173.00 173.00 15.3K
10:07 173.00 173.00 172.90 172.90 7.9K
10:08 173.20 173.20 173.00 173.00 9.5K
10:09 173.00 173.00 172.90 172.90 10.2K
10:10 173.02 173.02 172.70 172.70 4.9K
10:12 172.63 172.80 172.63 172.70 26.7K
10:14 172.80 172.80 172.70 172.70 1.5K
10:15 172.80 172.80 172.80 172.80 1.5K
10:16 172.80 172.80 172.80 172.80 25.7K
10:17 172.80 173.10 172.80 173.10 46.0K
10:18 172.90 172.90 172.90 172.90 12.1K
10:19 172.90 172.90 172.80 172.80 251.9K
10:20 173.00 173.00 173.00 173.00 14.2K
10:21 172.90 172.90 172.90 172.90 11.5K
10:22 172.90 172.90 172.90 172.90 0.8K
10:23 172.90 172.90 172.90 172.90 4.7K
10:24 172.90 172.90 172.90 172.90 19.5K
10:25 172.90 173.00 172.90 173.00 58.3K
10:26 172.90 172.90 172.90 172.90 5.2K
10:27 173.00 173.00 173.00 173.00 0.5K
10:28 173.00 173.00 173.00 173.00 42.8K
10:30 173.00 173.00 172.90 172.90 11.5K
10:31 172.90 173.20 172.90 173.20 7.9K
10:34 173.10 173.60 173.10 173.38 49.9K
10:35 173.40 173.40 173.20 173.20 14.7K
10:36 173.20 173.60 173.20 173.50 218.1K
10:37 173.60 173.60 173.60 173.60 5.8K
10:38 173.50 173.50 173.50 173.50 0.0K
10:40 173.71 173.71 173.71 173.71 0.3K
10:42 173.70 173.80 173.70 173.70 1.9K
10:44 173.70 173.70 173.50 173.50 13.7K
10:46 173.40 173.40 173.40 173.40 500.0K
10:47 173.40 173.40 173.40 173.40 4.8K
10:48 173.30 173.30 173.30 173.30 0.0K
10:49 173.20 173.20 173.20 173.20 1.9K
10:50 173.20 173.40 173.10 173.10 5.9K
10:52 173.10 173.20 173.10 173.20 1.2K
10:53 173.10 173.10 173.10 173.10 1.5K
10:54 173.10 173.10 173.00 173.00 3.6K
10:55 173.10 173.10 173.00 173.00 4.8K
10:56 173.10 173.10 173.00 173.00 1.6K
10:58 173.00 173.00 173.00 173.00 1.3K
10:59 173.00 173.00 173.00 173.00 4.8K
11:05 173.10 173.10 173.10 173.10 9.7K
11:07 173.00 173.00 173.00 173.00 9.5K
11:08 172.90 172.90 172.90 172.90 7.0K
11:09 172.90 173.00 172.90 173.00 1.5K
11:11 172.83 172.90 172.83 172.90 22.6K
11:12 172.80 172.80 172.80 172.80 3.0K
11:13 172.60 172.60 172.60 172.60 2.9K
11:14 172.50 172.50 172.50 172.50 3.9K
11:15 172.30 172.30 172.20 172.20 2.0K
11:16 172.30 172.30 172.30 172.30 1.0K
11:20 172.40 172.40 172.30 172.30 0.3K
11:22 172.40 172.40 172.40 172.40 0.3K
11:23 172.30 172.35 172.30 172.35 6.1K
11:25 172.18 172.30 172.18 172.30 6.9K
11:27 172.23 172.23 172.23 172.23 2.2K
11:29 172.10 172.10 172.10 172.10 3.1K
11:31 172.00 172.00 172.00 172.00 1.1K
11:33 171.70 171.70 171.70 171.70 0.0K
11:34 171.97 171.97 171.97 171.97 5.2K
11:37 171.95 171.95 171.95 171.95 0.6K
11:40 172.10 172.10 171.90 171.90 26.2K
11:41 171.90 171.90 171.70 171.70 0.8K
11:42 171.70 171.70 171.70 171.70 0.0K
11:43 171.70 171.70 171.70 171.70 0.2K
11:44 171.70 171.70 171.40 171.40 9.6K
11:45 171.50 171.50 171.20 171.20 8.1K
11:46 171.00 171.00 171.00 171.00 0.1K
11:48 171.12 171.20 171.12 171.20 2.3K
11:49 171.10 171.10 171.10 171.10 5.2K
11:51 171.10 171.20 171.10 171.20 2.6K
11:54 171.12 171.20 171.12 171.20 0.1K
11:57 171.20 171.20 171.20 171.20 0.0K
11:58 171.12 171.12 171.12 171.12 1.9K
11:59 171.20 171.32 171.20 171.32 3.9K
12:03 171.32 171.40 171.32 171.32 8.1K
12:08 171.40 171.40 171.40 171.40 0.0K
12:11 171.40 171.40 171.40 171.40 0.1K
12:14 171.40 171.40 171.40 171.40 0.1K
12:15 171.39 171.39 171.39 171.39 0.1K
12:16 171.30 171.40 171.30 171.40 0.1K
12:18 171.40 171.40 171.40 171.40 0.5K
12:19 171.32 171.32 171.20 171.20 0.9K
12:23 171.00 171.00 171.00 171.00 8.2K
12:24 171.00 171.16 171.00 171.10 6.5K
12:25 171.30 171.30 171.10 171.10 3.5K
12:26 171.10 171.10 171.10 171.10 0.9K
12:27 170.99 170.99 170.90 170.90 47.9K
12:29 170.97 170.97 170.97 170.97 63.5K
12:30 170.72 170.72 170.72 170.72 3.2K
12:31 170.60 170.60 170.60 170.60 0.0K
12:32 170.62 170.62 170.50 170.50 6.7K
12:34 170.70 170.70 170.50 170.62 3.3K
12:35 170.60 170.60 170.60 170.60 3.6K
12:36 170.50 170.50 170.50 170.50 0.2K
12:37 170.40 170.40 170.40 170.40 1.6K
12:38 170.60 170.60 170.60 170.60 0.0K
12:39 170.40 170.50 170.40 170.50 4.1K
12:40 170.30 170.40 170.30 170.40 3.3K
12:42 170.50 170.50 170.50 170.50 0.5K
12:44 170.50 170.52 170.50 170.52 2.4K
12:45 170.60 170.60 170.60 170.60 0.0K
12:47 170.48 170.52 170.48 170.52 1.7K
12:48 170.52 170.52 170.52 170.52 0.3K
12:49 170.60 170.80 170.60 170.80 8.8K
12:50 170.90 170.90 170.78 170.78 0.9K
12:51 170.70 170.70 170.70 170.70 0.0K
12:52 170.78 170.78 170.52 170.52 11.4K
12:53 170.52 170.52 170.52 170.52 1.5K
12:55 170.70 170.70 170.70 170.70 0.0K
12:57 170.58 170.58 170.58 170.58 0.9K
13:03 170.58 170.58 170.58 170.58 0.3K
13:05 170.58 170.60 170.58 170.60 1.0K
13:06 170.60 170.60 170.60 170.60 0.0K
13:07 170.52 170.52 170.52 170.52 5.5K
13:08 170.52 170.52 170.52 170.52 2.9K
13:09 170.60 170.60 170.60 170.60 2.7K
13:11 170.62 170.70 170.62 170.70 4.0K
13:13 170.70 170.70 170.50 170.50 3.7K
13:14 170.50 170.58 170.50 170.58 2.4K
13:15 170.50 170.70 170.50 170.50 6.4K
13:17 170.42 170.42 170.42 170.42 1.0K
13:18 170.42 170.50 170.30 170.30 3.4K
13:20 170.40 170.40 170.40 170.40 0.2K
13:21 170.42 170.42 170.42 170.42 1.1K
13:22 170.42 170.42 170.42 170.42 2.2K
13:23 170.41 170.41 170.41 170.41 2.3K
13:24 170.36 170.36 170.36 170.36 20.0K
13:25 170.30 170.30 170.10 170.10 3.4K
13:26 170.20 170.20 170.20 170.20 1.2K
13:27 170.20 170.20 170.20 170.20 0.0K
13:28 170.20 170.20 170.20 170.20 0.0K
13:29 170.11 170.20 170.11 170.13 6.3K
13:32 170.10 170.10 170.10 170.10 0.9K
13:33 170.00 170.00 169.88 169.88 34.9K
13:34 169.80 170.00 169.80 170.00 36.2K
13:35 170.02 170.02 170.02 170.02 0.5K
13:36 170.02 170.10 169.99 170.10 3.4K
13:37 170.10 170.10 170.10 170.10 3.3K
13:38 170.10 170.10 170.10 170.10 0.3K
13:39 170.13 170.13 170.13 170.13 4.0K
13:40 170.20 170.20 170.20 170.20 0.0K
13:41 170.20 170.20 170.20 170.20 4.4K
13:44 170.20 170.20 170.10 170.20 11.6K
13:45 170.30 170.40 170.30 170.40 5.3K
13:46 170.80 170.90 170.80 170.90 10.5K
13:47 170.90 170.97 170.90 170.97 4.3K
13:48 171.10 171.10 171.10 171.10 0.0K
13:51 171.10 171.20 171.00 171.20 12.6K
13:52 171.00 171.00 170.90 170.90 32.8K
13:54 171.10 171.10 171.10 171.10 0.0K
13:55 170.99 170.99 170.99 170.99 4.0K
13:56 171.00 171.00 171.00 171.00 1.2K
13:57 171.02 171.02 171.02 171.02 0.7K
13:58 171.20 171.20 171.20 171.20 0.0K
13:59 170.90 170.90 170.90 170.90 3.7K
14:00 170.70 170.80 170.70 170.80 1.0K
14:01 170.66 170.66 170.66 170.66 0.6K
14:03 170.60 170.60 170.60 170.60 1.3K
14:05 170.60 170.60 170.60 170.60 21.1K
14:06 170.59 170.59 170.59 170.59 5.0K
14:09 170.70 170.70 170.70 170.70 0.0K
14:11 170.70 170.70 170.70 170.70 0.5K
14:12 170.60 170.60 170.50 170.50 5.8K
14:16 170.30 170.30 170.30 170.30 22.4K
14:17 170.42 170.42 170.42 170.42 0.9K
14:18 170.30 170.30 170.30 170.30 0.0K
14:19 170.50 170.50 170.40 170.40 3.5K
14:20 170.46 170.46 170.46 170.46 4.4K
14:22 170.60 170.60 170.60 170.60 2.9K
14:23 170.80 170.80 170.80 170.80 0.4K
14:25 171.00 171.00 170.90 170.90 3.6K
14:29 170.99 171.04 170.99 171.04 0.3K
14:30 171.00 171.10 171.00 171.10 1.2K
14:32 171.20 171.30 171.20 171.30 0.7K
14:33 171.30 171.60 171.30 171.50 4.3K
14:34 171.74 171.74 171.74 171.74 3.0K
14:35 171.60 171.60 171.40 171.40 3.7K
14:36 171.50 171.50 171.50 171.50 0.0K
14:37 171.40 171.52 171.40 171.40 4.1K
14:38 171.60 171.60 171.48 171.48 6.2K
14:39 171.50 171.50 171.50 171.50 2.2K
14:43 171.50 171.50 171.50 171.50 0.5K
14:44 171.68 171.68 171.68 171.68 1.0K
14:52 171.80 171.80 171.80 171.80 2.1K
14:53 171.90 171.92 171.90 171.92 8.7K
14:55 171.80 171.84 171.80 171.84 9.3K
14:57 171.80 171.90 171.80 171.80 4.8K
14:58 171.96 172.20 171.96 172.20 8.9K
15:00 172.00 172.00 171.90 171.90 1.0K
15:01 172.00 172.00 172.00 172.00 0.8K
15:02 171.80 171.80 171.70 171.70 2.7K
15:05 171.70 171.80 171.70 171.78 7.9K
15:06 171.81 171.90 171.81 171.90 3.2K
15:10 171.90 171.90 171.90 171.90 2.6K
15:13 171.90 171.90 171.90 171.90 1.2K
15:14 171.78 171.90 171.78 171.90 4.1K
15:18 171.88 171.88 171.88 171.88 0.0K
15:22 172.00 172.00 172.00 172.00 4.1K
15:23 171.90 171.90 171.90 171.90 3.0K
15:25 171.86 171.86 171.80 171.80 7.6K
15:26 171.78 171.78 171.78 171.78 21.1K
15:28 171.70 171.70 171.63 171.63 1.3K
15:29 171.65 171.65 171.55 171.55 0.4K
15:30 171.55 171.55 171.43 171.43 9.7K
15:31 171.40 171.52 171.40 171.52 5.5K
15:32 171.50 171.50 171.50 171.50 0.0K
15:33 171.50 171.50 171.50 171.50 0.1K
15:35 171.50 171.50 171.50 171.50 0.7K
15:36 171.60 171.60 171.60 171.60 1.4K
15:37 171.54 171.54 171.54 171.54 1.6K
15:39 171.60 171.60 171.60 171.60 3.1K
15:40 171.56 171.70 171.56 171.70 10.2K
15:42 171.62 171.62 171.62 171.62 0.6K
15:43 171.70 171.70 171.70 171.70 1.4K
15:46 171.90 172.00 171.90 172.00 5.5K
15:47 171.90 172.10 171.90 172.10 9.6K
15:48 172.20 172.20 172.20 172.20 0.0K
15:50 172.10 172.20 172.10 172.20 4.7K
15:51 172.10 172.10 172.10 172.10 2.5K
15:52 172.03 172.03 172.03 172.03 4.0K
15:53 172.03 172.03 172.03 172.03 2.0K
15:54 172.10 172.10 171.70 171.70 18.7K
15:55 171.68 171.68 171.68 171.68 0.0K
15:56 171.72 171.72 171.72 171.72 11.6K
15:59 171.80 171.80 171.40 171.60 11.5K
16:00 171.50 171.50 171.50 171.50 0.1K
16:03 171.60 171.70 171.60 171.70 4.0K
16:04 171.62 171.62 171.62 171.62 0.6K
16:05 171.80 171.90 171.80 171.82 9.7K
16:06 171.80 171.80 171.80 171.80 0.2K
16:09 171.78 171.78 171.78 171.78 1.0K
16:10 171.80 171.90 171.78 171.90 1.9K
16:11 171.82 171.82 171.82 171.82 1.0K
16:13 171.60 171.60 171.60 171.60 6.4K
16:14 171.70 171.70 171.70 171.70 1.1K
16:15 171.70 171.70 171.70 171.70 0.0K
16:16 171.50 171.50 171.50 171.50 0.6K
16:17 171.60 171.60 171.56 171.56 13.9K
16:18 171.60 171.60 171.60 171.60 2.1K
16:19 171.60 171.60 171.60 171.60 1.8K
16:20 171.66 172.00 171.66 172.00 13.6K
16:21 171.98 172.00 171.98 172.00 3.9K
16:22 171.90 171.90 171.90 171.90 0.9K
16:23 172.00 172.00 172.00 172.00 1.3K
16:24 172.10 172.10 172.10 172.10 1.1K
16:25 172.00 172.10 171.90 171.90 16.8K
16:26 172.10 172.10 172.00 172.00 9.0K
16:29 171.90 172.00 171.90 172.00 12.3K
16:35 171.80 171.80 171.80 171.80 1,213.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available