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
08:00 176.30 176.30 176.30 176.30 1.2K
08:01 176.40 176.40 176.05 176.05 12.9K
08:03 175.94 175.94 175.94 175.94 0.6K
08:04 175.90 175.90 175.90 175.90 7.4K
08:05 176.02 176.02 175.83 175.83 34.5K
08:06 175.80 175.80 175.72 175.72 29.4K
08:07 175.51 175.51 175.51 175.51 0.6K
08:09 175.50 175.50 175.50 175.50 5.9K
08:12 175.60 175.80 175.60 175.80 2.2K
08:14 175.60 175.60 175.60 175.60 0.0K
08:15 175.90 176.18 175.90 176.18 24.6K
08:16 176.30 176.30 176.30 176.30 0.0K
08:17 176.18 176.18 176.18 176.18 0.2K
08:19 176.00 176.00 176.00 176.00 1.9K
08:20 175.98 175.98 175.98 175.98 4.2K
08:21 176.10 176.10 175.92 175.92 1.0K
08:23 176.00 176.02 176.00 176.02 3.5K
08:25 175.60 175.60 175.60 175.60 4.8K
08:30 175.80 175.80 175.70 175.70 0.1K
08:32 175.80 176.20 175.80 176.20 0.5K
08:36 176.10 176.10 176.10 176.10 5.0K
08:42 175.70 175.70 175.70 175.70 0.0K
08:43 176.03 176.03 176.03 176.03 0.7K
08:44 176.04 176.04 176.04 176.04 5.4K
08:46 176.30 176.30 176.30 176.30 0.0K
08:48 176.10 176.10 176.10 176.10 0.8K
08:49 176.30 176.30 176.30 176.30 0.0K
08:50 176.30 176.30 176.30 176.30 0.7K
08:51 176.20 176.20 176.20 176.20 0.1K
08:52 176.30 176.30 176.30 176.30 4.6K
08:54 176.40 176.40 176.40 176.40 0.4K
08:55 176.30 176.30 176.20 176.20 4.3K
08:56 176.14 176.14 176.12 176.12 3.3K
08:58 175.90 175.90 175.90 175.90 1.2K
08:59 176.10 176.10 176.10 176.10 0.0K
09:05 176.70 176.70 176.44 176.60 0.6K
09:06 176.40 176.40 176.40 176.40 2.1K
09:07 176.36 176.36 176.36 176.36 5.0K
09:09 176.20 176.20 176.20 176.20 3.0K
09:13 176.20 176.20 176.20 176.20 2.2K
09:17 176.10 176.30 176.10 176.30 8.6K
09:20 176.38 176.38 176.38 176.38 1.8K
09:21 176.50 176.50 176.50 176.50 0.0K
09:24 176.50 176.50 176.40 176.40 0.0K
09:25 176.42 176.42 176.10 176.20 12.9K
09:26 176.10 176.10 176.10 176.10 2.2K
09:28 176.05 176.05 176.05 176.05 0.0K
09:29 176.00 176.08 176.00 176.08 1.1K
09:31 175.80 175.90 175.80 175.90 3.6K
09:34 175.90 175.90 175.90 175.90 1.5K
09:35 176.00 176.00 176.00 176.00 0.0K
09:36 176.00 176.00 176.00 176.00 0.0K
09:38 176.00 176.00 176.00 176.00 0.5K
09:41 176.20 176.20 176.02 176.02 3.4K
09:45 176.10 176.10 176.10 176.10 0.0K
09:47 176.20 176.20 176.20 176.20 0.9K
09:48 176.30 176.30 176.30 176.30 0.0K
09:49 176.50 176.50 176.50 176.50 0.8K
09:51 176.42 176.50 176.30 176.50 5.1K
09:52 176.30 176.50 176.30 176.50 5.0K
09:56 176.50 176.50 176.50 176.50 0.0K
09:57 176.37 176.40 176.37 176.40 1.9K
09:58 176.30 176.30 176.30 176.30 1.9K
10:01 176.40 176.40 176.20 176.20 0.0K
10:05 176.40 176.40 176.40 176.40 0.0K
10:06 176.20 176.20 176.20 176.20 9.7K
10:07 175.95 175.95 175.95 175.95 0.1K
10:08 176.10 176.10 176.10 176.10 0.0K
10:09 176.10 176.10 176.10 176.10 0.0K
10:10 176.00 176.00 175.80 176.00 2.5K
10:11 176.00 176.00 176.00 176.00 0.6K
10:12 175.90 175.90 175.90 175.90 0.5K
10:13 176.00 176.00 176.00 176.00 1.3K
10:24 175.90 175.90 175.90 175.90 0.0K
10:25 176.08 176.08 176.08 176.08 2.0K
10:27 176.02 176.02 176.02 176.02 1.0K
10:28 176.02 176.02 176.02 176.02 1.0K
10:29 175.98 175.98 175.98 175.98 19.9K
10:30 175.90 175.90 175.90 175.90 0.0K
10:32 176.00 176.00 176.00 176.00 0.1K
10:33 176.08 176.08 176.08 176.08 1.1K
10:35 176.08 176.08 176.02 176.02 1.1K
10:36 176.08 176.08 176.08 176.08 0.6K
10:38 175.90 175.90 175.90 175.90 0.0K
10:44 176.02 176.02 176.02 176.02 3.3K
10:50 175.90 175.90 175.70 175.80 5.8K
10:51 175.74 175.74 175.70 175.70 2.8K
10:55 175.80 175.80 175.80 175.80 1.7K
10:59 175.90 175.90 175.90 175.90 0.0K
11:01 175.60 175.60 175.60 175.60 5.5K
11:03 175.58 175.58 175.58 175.58 1.2K
11:05 175.50 175.50 175.50 175.50 7.2K
11:07 175.60 175.60 175.48 175.48 2.8K
11:08 175.60 175.60 175.60 175.60 0.2K
11:12 175.48 175.48 175.48 175.48 5.2K
11:16 175.60 175.60 175.60 175.60 3.0K
11:17 175.50 175.50 175.50 175.50 0.0K
11:20 175.50 175.50 175.50 175.50 0.0K
11:24 175.62 175.62 175.62 175.62 2.3K
11:30 175.90 175.90 175.90 175.90 0.0K
11:32 176.00 176.00 176.00 176.00 0.0K
11:37 176.00 176.00 175.70 175.70 1.0K
11:38 175.70 175.70 175.70 175.70 0.0K
11:39 176.00 176.00 176.00 176.00 0.0K
11:40 175.82 175.82 175.82 175.82 2.3K
11:42 176.00 176.00 175.70 175.70 6.3K
11:43 175.80 175.80 175.80 175.80 1.5K
11:47 175.68 175.68 175.68 175.68 0.7K
11:49 175.90 175.90 175.90 175.90 0.0K
11:51 175.71 175.71 175.71 175.71 0.6K
11:52 175.90 175.90 175.90 175.90 0.0K
11:53 175.90 175.90 175.90 175.90 0.0K
12:00 175.80 175.80 175.80 175.80 0.0K
12:01 175.70 175.70 175.60 175.60 30.9K
12:05 175.80 175.80 175.80 175.80 0.0K
12:09 175.80 175.80 175.80 175.80 0.3K
12:10 175.78 175.78 175.78 175.78 0.1K
12:14 175.70 175.80 175.70 175.70 5.9K
12:21 175.80 175.80 175.80 175.80 0.0K
12:25 175.70 175.80 175.70 175.80 3.2K
12:26 175.70 175.80 175.60 175.70 5.7K
12:29 175.80 175.90 175.70 175.90 0.1K
12:30 175.77 175.77 175.77 175.77 2.0K
12:33 175.90 175.90 175.90 175.90 0.0K
12:39 175.90 175.90 175.90 175.90 0.0K
12:41 175.80 175.80 175.80 175.80 0.8K
12:51 175.80 175.80 175.80 175.80 0.3K
12:54 175.70 175.70 175.60 175.60 11.1K
12:56 175.60 175.60 175.60 175.60 3.1K
12:57 175.55 175.55 175.50 175.50 0.6K
12:58 175.56 175.56 175.56 175.56 0.4K
13:00 175.54 175.60 175.54 175.60 6.2K
13:03 175.50 175.50 175.50 175.50 5.7K
13:05 175.60 175.60 175.60 175.60 0.0K
13:07 175.40 175.40 175.40 175.40 3.3K
13:08 175.30 175.30 175.30 175.30 2.4K
13:11 175.30 175.30 175.30 175.30 0.7K
13:13 175.40 175.40 175.40 175.40 0.0K
13:14 175.31 175.31 175.31 175.31 0.9K
13:15 175.30 175.40 175.30 175.40 0.8K
13:17 175.26 175.26 175.26 175.26 2.2K
13:19 175.24 175.24 175.24 175.24 2.0K
13:20 175.30 175.30 175.30 175.30 0.0K
13:21 175.26 175.26 175.26 175.26 0.3K
13:26 175.20 175.20 175.20 175.20 3.4K
13:27 175.20 175.20 175.20 175.20 0.0K
13:30 175.20 175.20 175.20 175.20 0.3K
13:32 175.10 175.10 175.10 175.10 2.4K
13:37 175.20 175.20 175.14 175.16 0.9K
13:38 175.20 175.20 175.20 175.20 0.2K
13:42 175.21 175.21 175.21 175.21 2.0K
13:46 175.30 175.30 175.30 175.30 0.0K
13:47 175.30 175.30 175.30 175.30 0.4K
13:57 175.50 175.50 175.50 175.50 1.1K
13:58 175.46 175.46 175.46 175.46 5.9K
13:59 175.50 175.50 175.50 175.50 0.1K
14:00 175.60 175.60 175.60 175.60 1.0K
14:01 175.58 175.58 175.58 175.58 4.2K
14:02 175.62 175.62 175.62 175.62 3.0K
14:03 175.70 175.70 175.68 175.68 2.1K
14:04 175.60 175.60 175.60 175.60 0.0K
14:05 175.80 175.80 175.80 175.80 0.4K
14:06 175.70 175.70 175.60 175.60 8.9K
14:10 175.60 175.60 175.60 175.60 2.2K
14:13 175.61 175.61 175.61 175.61 2.2K
14:15 175.70 175.70 175.70 175.70 0.0K
14:16 175.70 175.70 175.62 175.62 2.2K
14:17 175.68 175.68 175.68 175.68 0.5K
14:20 175.80 175.80 175.80 175.80 0.0K
14:22 175.72 175.72 175.72 175.72 1.4K
14:23 175.68 175.68 175.68 175.68 1.0K
14:25 175.80 175.80 175.80 175.80 0.8K
14:27 175.80 175.80 175.80 175.80 1.3K
14:30 175.90 175.90 175.90 175.90 0.0K
14:31 175.90 175.90 175.90 175.90 0.1K
14:32 175.80 175.90 175.80 175.90 3.0K
14:33 175.75 175.75 175.75 175.75 10.9K
14:34 175.70 175.70 175.60 175.60 3.7K
14:35 175.60 175.60 175.59 175.59 3.7K
14:36 175.58 175.58 175.58 175.58 6.1K
14:37 175.40 175.40 175.30 175.30 6.0K
14:38 175.30 175.30 175.30 175.30 6.1K
14:39 175.40 175.40 175.40 175.40 1.7K
14:41 175.30 175.30 175.30 175.30 2.4K
14:42 175.10 175.10 175.10 175.10 14.9K
14:44 175.30 175.30 175.15 175.15 0.5K
14:46 175.00 175.30 175.00 175.30 1.3K
14:47 175.00 175.00 175.00 175.00 2.2K
14:48 175.04 175.04 175.00 175.00 3.3K
14:50 175.00 175.00 175.00 175.00 3.5K
14:51 175.00 175.00 175.00 175.00 3.0K
14:52 175.00 175.00 175.00 175.00 3.6K
14:53 175.30 175.30 175.30 175.30 0.0K
14:54 175.09 175.09 175.00 175.00 4.7K
14:56 175.10 175.20 175.10 175.10 27.3K
14:58 175.00 175.00 175.00 175.00 0.0K
14:59 175.00 175.00 174.91 174.91 12.2K
15:00 174.90 174.90 174.90 174.90 0.2K
15:02 174.78 174.78 174.78 174.78 0.4K
15:03 174.90 174.90 174.90 174.90 0.0K
15:05 174.80 174.90 174.80 174.90 20.3K
15:06 175.00 175.00 175.00 175.00 1.3K
15:07 174.79 174.79 174.79 174.79 0.7K
15:08 174.70 174.70 174.70 174.70 16.4K
15:09 174.50 174.50 174.50 174.50 7.2K
15:10 174.48 174.55 174.48 174.50 17.3K
15:11 174.50 174.50 174.50 174.50 1.2K
15:12 174.50 174.50 174.40 174.40 11.4K
15:13 174.50 174.50 174.50 174.50 0.0K
15:15 174.42 174.50 174.42 174.50 0.1K
15:16 174.30 174.30 174.30 174.30 0.0K
15:19 174.30 174.39 174.30 174.39 8.4K
15:20 174.30 174.30 174.00 174.12 11.1K
15:21 174.20 174.20 174.10 174.10 25.6K
15:22 174.20 174.20 174.20 174.20 28.2K
15:23 174.22 174.22 174.18 174.18 0.0K
15:24 174.30 174.30 174.20 174.30 14.3K
15:25 174.20 174.20 174.10 174.10 7.7K
15:26 174.10 174.10 174.00 174.00 6.1K
15:28 173.99 173.99 173.99 173.99 0.0K
15:29 173.90 173.90 173.90 173.90 28.7K
15:30 173.90 173.90 173.90 173.90 1.1K
15:33 174.00 174.00 174.00 174.00 0.0K
15:34 174.10 174.10 174.10 174.10 1.3K
15:35 174.20 174.20 174.20 174.20 7.1K
15:36 174.29 174.29 174.29 174.29 0.0K
15:37 174.20 174.20 174.20 174.20 0.6K
15:38 174.20 174.20 174.20 174.20 0.0K
15:39 174.30 174.30 174.30 174.30 0.0K
15:40 174.20 174.20 174.09 174.09 15.8K
15:41 173.95 174.10 173.95 174.10 4.1K
15:43 174.10 174.10 174.10 174.10 0.8K
15:45 174.00 174.03 174.00 174.00 5.9K
15:46 174.00 174.00 174.00 174.00 0.0K
15:47 174.00 174.00 174.00 174.00 0.1K
15:48 174.00 174.04 174.00 174.04 2.4K
15:49 174.00 174.00 174.00 174.00 0.0K
15:50 174.00 174.00 174.00 174.00 0.3K
15:52 173.99 174.00 173.99 174.00 14.1K
15:53 173.90 173.90 173.90 173.90 2.1K
15:54 173.80 173.80 173.80 173.80 1.0K
15:57 174.10 174.10 174.00 174.00 14.5K
15:58 174.00 174.00 174.00 174.00 0.6K
15:59 173.92 173.92 173.92 173.92 0.6K
16:01 173.90 173.90 173.90 173.90 0.0K
16:02 173.90 173.90 173.90 173.90 0.0K
16:06 173.93 173.93 173.93 173.93 28.7K
16:07 173.90 173.90 173.90 173.90 0.6K
16:08 174.10 174.10 174.10 174.10 0.0K
16:09 174.10 174.10 174.10 174.10 0.0K
16:13 173.90 173.94 173.90 173.94 2.0K
16:14 173.90 173.90 173.90 173.90 0.0K
16:15 173.90 173.90 173.70 173.70 11.2K
16:16 173.85 173.90 173.85 173.90 0.0K
16:17 173.70 173.80 173.70 173.80 1.1K
16:20 173.84 173.84 173.84 173.84 0.3K
16:22 173.83 174.00 173.83 173.92 13.1K
16:23 173.90 173.90 173.90 173.90 4.6K
16:24 174.00 174.00 174.00 174.00 0.1K
16:25 173.80 173.82 173.80 173.82 12.3K
16:26 173.78 173.90 173.78 173.90 1.3K
16:27 173.82 173.82 173.82 173.82 2.6K
16:28 173.83 173.83 173.83 173.83 6.0K
16:29 173.80 173.80 173.80 173.80 13.0K
16:35 174.50 174.50 174.50 174.50 2,565.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available