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
08:00 172.10 172.70 172.10 172.60 20.0K
08:01 172.80 173.40 172.50 173.40 68.7K
08:02 172.90 172.90 172.90 172.90 0.1K
08:04 173.20 173.20 173.00 173.00 8.2K
08:05 173.00 173.90 173.00 173.90 23.2K
08:06 173.40 174.10 173.40 174.10 2.8K
08:08 173.50 173.50 173.50 173.50 0.4K
08:09 173.30 173.51 173.30 173.51 23.0K
08:10 173.60 173.60 173.50 173.50 20.9K
08:11 173.62 173.80 173.62 173.80 3.4K
08:12 173.80 173.80 173.60 173.60 1.7K
08:13 173.84 174.00 173.76 173.76 3.3K
08:14 174.00 174.00 173.60 173.67 27.3K
08:16 173.50 173.70 173.50 173.60 5.8K
08:18 174.00 174.00 174.00 174.00 5.7K
08:19 174.00 174.10 174.00 174.00 44.5K
08:20 173.90 174.05 173.90 174.05 9.0K
08:21 174.10 174.20 174.00 174.10 9.9K
08:22 174.06 174.30 174.06 174.30 13.0K
08:23 174.46 174.46 174.46 174.46 4.6K
08:24 174.50 174.60 174.50 174.60 12.1K
08:25 174.70 174.70 174.50 174.50 17.8K
08:26 174.58 174.58 174.58 174.58 1.0K
08:27 174.58 174.58 174.58 174.58 6.0K
08:28 174.70 174.70 174.70 174.70 2.6K
08:29 174.60 174.71 174.60 174.71 8.2K
08:32 174.30 174.50 174.30 174.46 18.7K
08:33 174.64 174.64 174.20 174.20 6.1K
08:34 174.20 174.50 174.20 174.50 11.9K
08:37 174.50 174.50 174.50 174.50 0.0K
08:39 174.70 174.70 174.70 174.70 6.0K
08:40 174.80 175.16 174.80 175.16 12.8K
08:41 175.00 175.00 175.00 175.00 1.3K
08:42 174.92 174.93 174.92 174.93 1.9K
08:43 174.93 174.93 174.93 174.93 28.6K
08:46 174.93 174.93 174.90 174.90 9.5K
08:47 174.80 174.80 174.80 174.80 7.4K
08:48 174.75 174.75 174.75 174.75 1.3K
08:49 174.60 174.60 174.60 174.60 4.2K
08:50 174.50 174.50 174.30 174.30 10.9K
08:52 174.00 174.00 174.00 174.00 1.4K
08:55 174.10 174.10 174.10 174.10 2.5K
08:57 174.40 174.40 174.40 174.40 0.8K
08:58 174.50 174.50 174.50 174.50 5.3K
08:59 174.80 174.80 174.40 174.40 4.6K
09:07 174.58 174.58 174.58 174.58 0.2K
09:08 174.58 174.58 174.58 174.58 1.7K
09:10 174.55 174.55 174.55 174.55 2.4K
09:11 174.52 174.52 174.52 174.52 3.7K
09:12 174.55 174.55 174.55 174.55 0.1K
09:13 174.55 174.55 174.55 174.55 0.4K
09:14 174.55 174.55 174.55 174.55 0.0K
09:15 174.55 174.55 174.55 174.55 0.4K
09:19 174.50 174.50 174.50 174.50 2.0K
09:24 174.50 174.50 174.50 174.50 36.8K
09:27 174.50 174.70 174.50 174.70 0.4K
09:28 174.55 174.55 174.55 174.55 8.2K
09:29 174.70 174.70 174.70 174.70 2.8K
09:30 174.72 174.72 174.72 174.72 2.0K
09:33 174.70 175.00 174.70 174.90 36.3K
09:34 175.02 175.02 175.02 175.02 3.8K
09:35 175.16 175.32 175.16 175.32 10.7K
09:37 175.50 175.50 175.10 175.10 12.2K
09:38 175.10 175.10 175.10 175.10 0.1K
09:39 175.01 175.01 175.01 175.01 30.0K
09:40 175.22 175.28 175.22 175.28 4.3K
09:42 175.10 175.20 175.10 175.20 29.3K
09:43 175.28 175.28 175.28 175.28 0.5K
09:44 175.20 175.20 175.20 175.20 5.2K
09:46 175.20 175.20 175.20 175.20 3.2K
09:49 175.28 175.28 175.28 175.28 3.7K
09:50 175.20 175.20 175.20 175.20 0.0K
09:52 175.26 175.26 175.26 175.26 3.0K
09:54 175.50 175.50 175.50 175.50 0.1K
09:55 175.26 175.26 175.26 175.26 5.5K
09:56 175.22 175.22 175.22 175.22 2.2K
10:04 175.22 175.22 175.22 175.22 3.8K
10:05 175.22 175.22 175.22 175.22 1.0K
10:06 175.40 175.50 175.20 175.50 6.0K
10:07 175.23 175.30 175.23 175.30 57.1K
10:08 175.25 175.40 175.20 175.40 16.5K
10:09 175.50 175.50 175.50 175.50 14.0K
10:11 175.40 175.40 175.40 175.40 2.3K
10:13 175.50 175.50 175.20 175.20 5.3K
10:14 175.10 175.30 175.10 175.30 0.6K
10:15 175.10 175.30 175.10 175.30 2.5K
10:16 175.20 175.20 175.20 175.20 5.2K
10:19 175.30 175.30 175.30 175.30 2.8K
10:21 175.45 175.45 175.45 175.45 0.2K
10:22 175.60 175.60 175.52 175.52 9.5K
10:24 175.40 175.40 175.40 175.40 0.7K
10:26 175.38 175.38 175.38 175.38 3.8K
10:28 175.30 175.40 175.30 175.35 7.1K
10:30 175.30 175.30 175.30 175.30 5.5K
10:31 175.30 175.30 175.10 175.20 23.4K
10:33 175.10 175.10 175.10 175.10 0.4K
10:34 175.00 175.00 175.00 175.00 7.5K
10:36 174.90 174.90 174.90 174.90 2.4K
10:39 174.98 174.98 174.98 174.98 0.1K
10:40 175.00 175.10 175.00 175.10 10.4K
10:41 175.20 175.20 175.00 175.00 2.2K
10:44 175.02 175.02 175.02 175.02 3.0K
10:45 174.97 174.97 174.97 174.97 2.0K
10:46 174.90 174.90 174.90 174.90 0.2K
10:47 174.90 175.00 174.90 175.00 8.7K
10:50 175.00 175.02 175.00 175.02 12.1K
10:52 174.90 174.90 174.90 174.90 0.9K
10:53 175.10 175.10 175.10 175.10 2.7K
10:57 175.00 175.00 175.00 175.00 0.3K
11:00 175.05 175.05 175.00 175.03 9.5K
11:01 175.07 175.07 175.07 175.07 1.2K
11:06 175.06 175.06 175.06 175.06 1.4K
11:07 175.00 175.10 175.00 175.10 6.7K
11:08 175.05 175.30 175.05 175.30 16.0K
11:09 175.20 175.20 175.20 175.20 4.5K
11:10 175.30 175.30 175.30 175.30 3.1K
11:11 175.40 175.40 175.40 175.40 1.8K
11:13 175.42 175.42 175.42 175.42 2.6K
11:15 175.55 175.55 175.55 175.55 3.0K
11:16 175.40 175.40 175.30 175.30 6.9K
11:17 175.30 175.30 175.30 175.30 0.8K
11:20 175.30 175.30 175.30 175.30 0.0K
11:21 175.30 175.30 175.30 175.30 5.0K
11:22 175.32 175.38 175.32 175.38 4.7K
11:23 175.50 175.50 175.50 175.50 0.0K
11:27 175.20 175.20 175.20 175.20 3.4K
11:31 175.10 175.10 175.10 175.10 0.0K
11:32 175.15 175.15 175.15 175.15 4.4K
11:35 175.12 175.12 175.12 175.12 1.2K
11:36 175.15 175.15 175.15 175.15 1.0K
11:37 175.30 175.30 175.10 175.10 5.7K
11:38 175.00 175.00 175.00 175.00 4.3K
11:40 174.90 175.10 174.90 175.10 0.9K
11:41 174.90 174.90 174.90 174.90 0.3K
11:43 174.80 174.80 174.80 174.80 0.6K
11:46 174.93 174.93 174.92 174.92 2.3K
11:51 175.00 175.00 175.00 175.00 4.0K
11:53 175.25 175.25 175.25 175.25 3.1K
11:55 175.28 175.28 175.28 175.28 2.2K
11:56 175.20 175.20 175.20 175.20 0.3K
11:58 175.32 175.32 175.30 175.30 6.2K
12:00 175.30 175.30 175.30 175.30 1.6K
12:03 175.32 175.32 175.32 175.32 0.1K
12:04 175.20 175.20 175.00 175.00 10.5K
12:05 174.75 174.80 174.75 174.80 35.0K
12:07 174.80 174.80 174.80 174.80 0.8K
12:08 174.90 174.90 174.90 174.90 0.0K
12:11 174.70 175.00 174.70 174.80 11.6K
12:15 174.70 175.00 174.70 174.70 45.0K
12:16 174.70 174.70 174.70 174.70 2.2K
12:20 174.90 174.90 174.75 174.75 4.2K
12:21 174.80 174.80 174.80 174.80 0.3K
12:23 174.78 174.78 174.78 174.78 5.4K
12:26 174.60 174.60 174.60 174.60 0.8K
12:27 174.75 174.80 174.75 174.80 17.9K
12:30 174.75 174.75 174.75 174.75 14.2K
12:31 174.90 174.90 174.78 174.90 1.5K
12:32 174.85 174.85 174.85 174.85 14.6K
12:33 174.80 174.90 174.80 174.85 4.7K
12:36 174.80 174.80 174.80 174.80 13.7K
12:42 174.82 174.82 174.82 174.82 0.0K
12:44 175.00 175.00 175.00 175.00 13.4K
12:45 174.97 174.97 174.97 174.97 2.7K
12:46 174.90 174.90 174.90 174.90 3.1K
12:47 174.90 174.90 174.85 174.85 4.6K
12:48 174.80 174.80 174.80 174.80 5.0K
12:49 174.70 174.70 174.70 174.70 0.0K
12:51 174.60 174.80 174.60 174.80 0.9K
12:53 174.40 174.40 174.40 174.40 3.3K
12:57 174.50 174.50 174.50 174.50 0.0K
12:58 174.50 174.50 174.50 174.50 0.0K
13:00 174.40 174.40 174.40 174.40 0.2K
13:05 174.30 174.30 174.30 174.30 0.0K
13:20 174.50 174.50 174.30 174.50 12.7K
13:22 174.38 174.38 174.38 174.38 1.5K
13:23 174.50 174.50 174.50 174.50 0.2K
13:28 174.60 174.60 174.60 174.60 0.1K
13:29 174.40 174.40 174.40 174.40 0.9K
13:30 174.58 174.60 174.50 174.60 5.8K
13:33 174.50 174.50 174.50 174.50 0.2K
13:35 174.50 174.50 174.50 174.50 0.0K
13:37 174.50 174.50 174.30 174.30 7.7K
13:38 174.20 174.20 174.20 174.20 1.1K
13:39 174.30 174.30 174.30 174.30 0.0K
13:43 174.10 174.10 174.10 174.10 0.5K
13:44 174.10 174.30 174.10 174.30 5.8K
13:47 174.50 174.50 174.50 174.50 0.0K
13:48 174.38 174.38 174.38 174.38 0.1K
13:54 174.22 174.22 174.22 174.22 12.0K
13:57 174.50 174.50 174.50 174.50 0.2K
14:01 174.20 174.20 174.20 174.20 0.0K
14:03 174.38 174.38 174.38 174.38 1.4K
14:05 174.50 174.50 174.50 174.50 0.0K
14:06 174.50 174.50 174.50 174.50 0.1K
14:11 174.50 174.50 174.50 174.50 0.2K
14:13 174.48 174.48 174.48 174.48 0.0K
14:14 174.38 174.38 174.38 174.38 5.7K
14:19 174.50 174.50 174.50 174.50 1.5K
14:20 174.50 174.50 174.50 174.50 4.8K
14:21 174.50 174.50 174.40 174.40 0.7K
14:23 174.30 174.30 174.30 174.30 7.5K
14:25 174.32 174.32 174.32 174.32 2.0K
14:27 174.50 174.50 174.50 174.50 0.0K
14:31 174.20 174.20 174.20 174.20 0.3K
14:32 174.50 174.50 174.50 174.50 2.7K
14:37 174.30 174.30 174.30 174.30 19.7K
14:38 174.32 174.32 174.32 174.32 0.5K
14:40 174.49 174.49 174.49 174.49 0.0K
14:41 174.40 174.40 174.20 174.20 6.7K
14:42 174.40 174.40 174.40 174.40 0.0K
14:44 174.50 174.50 174.50 174.50 9.5K
14:46 174.30 174.30 174.30 174.30 5.2K
14:47 174.50 174.50 174.50 174.50 0.0K
14:48 174.20 174.20 174.20 174.20 3.2K
14:49 174.23 174.23 174.23 174.23 0.8K
14:50 174.30 174.32 174.30 174.32 11.0K
14:52 174.20 174.20 174.20 174.20 1.8K
14:55 174.30 174.30 174.20 174.20 0.9K
14:57 174.30 174.30 174.30 174.30 0.1K
14:58 174.50 174.50 174.50 174.50 11.3K
15:00 174.60 174.60 174.60 174.60 4.7K
15:03 175.00 175.10 175.00 175.05 8.1K
15:07 175.00 175.00 175.00 175.00 0.2K
15:08 175.10 175.10 175.00 175.00 23.5K
15:09 175.05 175.05 175.05 175.05 0.7K
15:10 175.05 175.05 175.05 175.05 3.4K
15:11 175.05 175.05 175.00 175.00 9.2K
15:12 175.00 175.05 175.00 175.05 3.7K
15:13 174.90 174.95 174.90 174.92 28.0K
15:14 175.00 175.05 175.00 175.02 11.4K
15:16 175.08 175.08 175.00 175.02 23.5K
15:17 174.90 175.02 174.90 175.02 1.3K
15:18 175.10 175.10 175.10 175.10 8.5K
15:19 175.20 175.20 175.20 175.20 16.9K
15:21 175.29 175.40 175.29 175.40 0.3K
15:22 175.50 175.50 175.20 175.20 4.2K
15:24 175.30 175.30 175.20 175.20 3.5K
15:25 175.10 175.30 175.10 175.15 12.3K
15:26 175.10 175.10 175.00 175.00 8.6K
15:27 175.00 175.10 174.90 174.90 7.9K
15:29 174.90 174.90 174.90 174.90 0.0K
15:30 175.00 175.00 175.00 175.00 0.8K
15:31 175.00 175.00 175.00 175.00 1.0K
15:32 175.00 175.00 175.00 175.00 2.0K
15:33 175.05 175.10 175.05 175.10 7.6K
15:34 175.20 175.20 175.20 175.20 0.3K
15:35 175.18 175.20 175.18 175.20 1.3K
15:36 175.30 175.30 175.28 175.28 8.3K
15:37 175.40 175.40 175.40 175.40 0.0K
15:38 175.40 175.40 175.40 175.40 0.3K
15:42 175.30 175.30 175.20 175.20 18.0K
15:43 175.30 175.30 175.20 175.20 22.2K
15:44 175.20 175.30 175.20 175.30 4.8K
15:45 175.00 175.00 175.00 175.00 27.1K
15:46 175.50 175.50 175.50 175.50 38.6K
15:48 175.50 175.50 175.50 175.50 0.7K
15:49 175.60 175.60 175.60 175.60 2.7K
15:52 175.80 175.80 175.80 175.80 0.1K
15:55 175.68 175.68 175.68 175.68 0.0K
15:56 175.80 175.80 175.80 175.80 7.1K
15:59 175.90 175.90 175.90 175.90 5.0K
16:01 176.10 176.10 176.10 176.10 0.0K
16:03 176.02 176.02 176.00 176.00 9.5K
16:04 176.10 176.10 176.10 176.10 0.0K
16:05 175.86 176.10 175.86 176.00 14.8K
16:08 175.93 176.10 175.93 176.10 9.1K
16:09 176.00 176.00 176.00 176.00 0.0K
16:10 175.80 175.80 175.70 175.70 20.2K
16:12 175.70 175.80 175.70 175.80 2.0K
16:13 175.70 175.70 175.70 175.70 8.3K
16:16 175.90 175.90 175.90 175.90 6.4K
16:17 175.90 175.90 175.90 175.90 0.3K
16:19 175.88 175.88 175.88 175.88 0.8K
16:20 176.00 176.02 176.00 176.02 7.0K
16:21 176.00 176.20 176.00 176.20 23.6K
16:22 176.20 176.30 176.12 176.30 18.2K
16:25 176.30 176.30 176.30 176.30 5.2K
16:26 176.40 176.40 176.30 176.40 14.9K
16:28 176.50 176.50 176.50 176.50 0.9K
16:29 176.50 176.50 176.30 176.30 5.2K
16:35 176.90 176.91 176.90 176.90 1,358.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available