Man Group

EMG
🏛️ uk →
191.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 172.90 173.30 172.90 173.30 14.6K
08:01 173.50 173.50 173.50 173.50 0.1K
08:02 173.70 173.70 173.70 173.70 5.9K
08:03 173.78 173.78 173.78 173.78 1.0K
08:04 173.90 173.90 173.90 173.90 0.8K
08:05 173.90 173.90 173.90 173.90 0.4K
08:06 173.84 173.84 173.84 173.84 3.5K
08:07 173.84 173.84 173.84 173.84 1.0K
08:09 173.90 173.90 173.90 173.90 0.9K
08:10 174.00 174.20 174.00 174.00 12.2K
08:14 174.20 174.20 174.10 174.10 5.4K
08:19 174.30 174.30 174.30 174.30 3.1K
08:20 174.40 174.40 174.40 174.40 0.5K
08:21 174.10 174.10 174.10 174.10 0.8K
08:25 174.32 174.32 174.32 174.32 0.7K
08:26 174.10 174.10 174.10 174.10 1.2K
08:30 174.00 174.10 174.00 174.10 3.4K
08:31 174.30 174.30 174.30 174.30 0.3K
08:32 174.02 174.02 174.02 174.02 2.2K
08:33 174.10 174.10 174.10 174.10 6.4K
08:36 174.10 174.20 174.10 174.20 0.0K
08:37 174.20 174.20 174.20 174.20 0.2K
08:38 174.20 174.20 174.20 174.20 0.0K
08:39 174.20 174.20 174.20 174.20 0.0K
08:40 174.20 174.20 174.20 174.20 0.0K
08:41 174.19 174.19 173.80 173.80 0.5K
08:47 174.00 174.00 174.00 174.00 0.0K
08:48 173.99 173.99 173.40 173.40 9.1K
08:51 173.40 173.40 173.40 173.40 0.0K
08:52 173.58 173.58 173.58 173.58 0.7K
08:53 173.70 173.70 173.66 173.66 4.7K
08:54 173.80 173.80 173.80 173.80 0.0K
08:57 173.64 173.95 173.64 173.95 60.0K
08:59 173.96 173.96 173.96 173.96 0.6K
09:00 173.96 173.96 173.96 173.96 0.2K
09:02 173.90 173.90 173.90 173.90 1.2K
09:03 174.00 174.00 174.00 174.00 0.0K
09:05 174.00 174.00 174.00 174.00 0.0K
09:06 173.88 173.88 173.88 173.88 0.9K
09:07 174.00 174.00 174.00 174.00 2.8K
09:08 173.90 173.90 173.90 173.90 0.9K
09:10 174.00 174.00 174.00 174.00 0.4K
09:11 174.00 174.00 174.00 174.00 0.5K
09:13 174.05 174.05 174.05 174.05 0.4K
09:16 174.00 174.30 174.00 174.30 0.1K
09:17 174.12 174.20 174.12 174.20 6.6K
09:19 174.20 174.20 174.20 174.20 4.4K
09:20 174.22 174.22 174.10 174.10 5.5K
09:23 174.18 174.18 174.18 174.18 2.4K
09:24 174.18 174.18 174.10 174.10 10.1K
09:25 174.10 174.22 174.10 174.22 2.4K
09:26 174.20 174.20 174.20 174.20 10.9K
09:27 174.20 174.20 174.20 174.20 2.1K
09:29 174.22 174.22 174.22 174.22 0.2K
09:30 174.20 174.20 174.20 174.20 9.2K
09:34 174.10 174.10 174.10 174.10 0.0K
09:35 174.25 174.25 174.25 174.25 9.2K
09:36 174.05 174.05 174.00 174.00 3.9K
09:37 174.00 174.00 174.00 174.00 2.2K
09:38 173.98 174.10 173.90 174.05 11.7K
09:39 174.16 174.20 174.15 174.15 4.4K
09:40 174.14 174.40 174.12 174.40 2.7K
09:41 174.45 174.60 174.45 174.60 1.9K
09:44 174.60 174.60 174.60 174.60 0.0K
09:47 174.52 174.52 174.40 174.40 4.2K
09:48 174.50 174.50 174.50 174.50 0.0K
09:49 174.60 174.60 174.60 174.60 1.2K
09:50 174.70 174.70 174.70 174.70 0.0K
09:51 174.80 174.80 174.80 174.80 0.0K
09:52 174.68 174.68 174.68 174.68 5.7K
09:53 174.70 174.70 174.60 174.60 3.5K
09:54 174.60 174.60 174.60 174.60 1.8K
10:02 174.40 174.40 174.40 174.40 10.7K
10:03 174.20 174.20 173.90 173.90 162.5K
10:04 174.10 174.10 173.90 173.90 9.3K
10:05 174.13 174.13 174.00 174.00 15.9K
10:06 173.90 174.20 173.90 174.20 0.0K
10:07 174.08 174.08 174.08 174.08 4.0K
10:08 174.02 174.02 174.02 174.02 1.1K
10:09 174.00 174.10 173.90 174.00 67.8K
10:10 174.04 174.10 174.00 174.10 3.9K
10:11 174.00 174.00 174.00 174.00 5.7K
10:12 174.10 174.10 174.00 174.00 5.3K
10:13 174.00 174.10 174.00 174.00 60.5K
10:14 174.00 174.00 174.00 174.00 7.8K
10:15 174.00 174.00 174.00 174.00 3.4K
10:16 174.02 174.02 174.02 174.02 5.7K
10:17 174.00 174.00 174.00 174.00 8.1K
10:19 174.00 174.00 173.80 173.80 31.4K
10:20 173.95 173.95 173.80 173.90 10.9K
10:24 173.80 174.00 173.80 174.00 3.5K
10:25 173.90 173.90 173.90 173.90 5.5K
10:26 173.92 174.00 173.92 174.00 3.4K
10:27 173.90 173.90 173.90 173.90 6.3K
10:28 173.90 173.90 173.90 173.90 3.1K
10:30 173.99 173.99 173.88 173.88 29.1K
10:31 173.92 173.92 173.92 173.92 2.0K
10:32 174.00 174.00 174.00 174.00 0.6K
10:33 174.00 174.00 173.80 173.80 1.0K
10:34 173.90 173.90 173.90 173.90 4.3K
10:35 173.90 174.00 173.90 173.90 9.9K
10:36 173.90 173.90 173.90 173.90 0.3K
10:37 173.90 173.90 173.90 173.90 1.8K
10:39 173.90 173.90 173.90 173.90 2.0K
10:44 173.90 173.90 173.90 173.90 0.9K
10:48 173.80 173.80 173.80 173.80 0.1K
10:49 173.88 174.00 173.88 174.00 6.1K
10:50 174.10 174.10 174.00 174.10 12.7K
10:51 174.00 174.10 174.00 174.10 1.6K
10:53 174.10 174.10 174.10 174.10 0.0K
10:54 174.10 174.10 174.00 174.10 91.3K
10:55 174.04 174.20 174.04 174.15 18.9K
10:56 174.15 174.30 174.15 174.30 17.3K
10:57 174.30 174.50 174.30 174.50 22.6K
10:58 174.55 174.55 174.20 174.20 15.6K
10:59 174.40 174.40 174.40 174.40 5.2K
11:02 174.30 174.30 174.30 174.30 2.6K
11:03 174.40 174.40 174.40 174.40 0.0K
11:06 174.40 174.40 174.40 174.40 0.0K
11:07 174.20 174.20 174.20 174.20 12.0K
11:08 174.28 174.28 174.28 174.28 0.1K
11:12 174.40 174.60 174.35 174.60 12.1K
11:13 174.60 174.60 174.55 174.55 4.9K
11:14 174.60 174.70 174.60 174.70 19.1K
11:15 174.70 174.70 174.70 174.70 7.8K
11:16 174.70 174.80 174.70 174.80 6.1K
11:18 174.70 174.70 174.70 174.70 1.5K
11:19 174.72 174.72 174.72 174.72 1.0K
11:24 174.80 174.80 174.80 174.80 22.9K
11:29 174.70 174.70 174.70 174.70 0.9K
11:30 174.60 174.60 174.60 174.60 4.8K
11:31 174.70 174.70 174.70 174.70 0.1K
11:33 174.70 174.70 174.60 174.60 4.6K
11:34 174.70 174.70 174.70 174.70 0.0K
11:35 174.64 174.64 174.64 174.64 1.5K
11:36 174.50 174.50 174.50 174.50 0.0K
11:40 174.60 174.60 174.60 174.60 0.4K
11:42 174.62 174.62 174.62 174.62 3.7K
11:45 174.70 174.70 174.70 174.70 6.5K
11:51 174.70 174.70 174.70 174.70 0.0K
11:52 174.70 174.70 174.70 174.70 1.1K
11:53 174.60 174.60 174.60 174.60 2.2K
11:55 174.50 174.50 174.50 174.50 0.0K
11:56 174.70 174.70 174.70 174.70 0.6K
11:57 174.70 174.80 174.68 174.68 2.8K
11:58 174.60 174.60 174.60 174.60 5.4K
11:59 174.50 174.50 174.50 174.50 7.5K
12:00 174.54 174.54 174.54 174.54 1.6K
12:01 174.55 174.55 174.55 174.55 1.9K
12:05 174.60 174.60 174.50 174.50 0.9K
12:07 174.40 174.40 174.40 174.40 4.7K
12:08 174.30 174.30 174.30 174.30 2.4K
12:09 174.30 174.30 174.30 174.30 1.9K
12:10 174.20 174.20 174.20 174.20 4.0K
12:11 174.40 174.40 174.40 174.40 0.0K
12:17 174.20 174.20 174.20 174.20 2.5K
12:18 174.20 174.20 174.20 174.20 0.0K
12:24 174.40 174.40 174.40 174.40 4.4K
12:27 174.50 174.50 174.40 174.40 0.4K
12:29 174.30 174.30 174.30 174.30 0.0K
12:30 174.40 174.40 174.40 174.40 0.7K
12:31 174.40 174.40 174.40 174.40 3.0K
12:33 174.50 174.50 174.40 174.40 1.9K
12:34 174.48 174.48 174.48 174.48 0.0K
12:38 174.50 174.50 174.50 174.50 0.0K
12:39 174.50 174.60 174.50 174.50 35.2K
12:41 174.50 174.50 174.50 174.50 8.7K
12:43 174.60 174.60 174.60 174.60 0.0K
12:46 174.40 174.40 174.40 174.40 0.0K
12:53 174.30 174.50 174.30 174.50 19.8K
12:55 174.51 174.70 174.51 174.70 1.4K
12:56 174.50 174.50 174.50 174.50 5.8K
12:57 174.50 174.60 174.50 174.60 0.0K
13:02 174.50 174.60 174.50 174.60 0.0K
13:05 174.40 174.40 174.40 174.40 0.0K
13:06 174.50 174.60 174.50 174.60 0.0K
13:09 174.50 174.60 174.40 174.50 106.2K
13:10 174.50 174.52 174.50 174.50 84.6K
13:11 174.70 174.70 174.50 174.70 50.8K
13:12 174.70 174.70 174.70 174.70 10.4K
13:14 174.70 174.70 174.70 174.70 1.7K
13:15 174.56 174.56 174.56 174.56 0.0K
13:16 174.80 174.80 174.70 174.70 1.8K
13:19 174.70 174.70 174.70 174.70 2.5K
13:20 174.80 174.80 174.70 174.70 1.8K
13:21 174.70 174.70 174.70 174.70 8.9K
13:22 174.70 174.70 174.60 174.70 16.0K
13:24 174.70 174.70 174.70 174.70 8.1K
13:25 174.70 174.70 174.68 174.70 1.3K
13:26 174.72 174.72 174.60 174.60 6.1K
13:29 174.70 174.70 174.70 174.70 2.5K
13:31 174.90 174.90 174.90 174.90 0.0K
13:32 174.90 174.90 174.90 174.90 0.0K
13:33 174.60 174.70 174.60 174.70 4.8K
13:34 174.70 174.70 174.70 174.70 1.7K
13:35 174.62 174.62 174.62 174.62 0.8K
13:36 174.80 174.80 174.70 174.70 5.8K
13:38 174.70 174.70 174.70 174.70 0.4K
13:39 174.60 174.70 174.60 174.70 2.2K
13:40 174.70 174.70 174.70 174.70 2.7K
13:43 174.60 174.70 174.60 174.70 14.4K
13:45 174.70 174.70 174.70 174.70 1.9K
13:46 174.77 174.77 174.70 174.70 10.3K
13:48 174.70 174.80 174.70 174.80 46.3K
13:50 174.80 174.80 174.80 174.80 1.1K
13:51 174.73 174.80 174.73 174.80 13.3K
13:52 174.80 174.80 174.75 174.80 10.7K
13:53 174.85 174.90 174.85 174.90 54.5K
13:55 174.90 174.90 174.85 174.85 2.5K
13:57 174.88 174.90 174.85 174.85 13.4K
13:58 174.75 174.75 174.75 174.75 4.7K
14:00 174.80 174.80 174.79 174.80 22.1K
14:01 174.80 174.80 174.80 174.80 12.8K
14:03 174.87 174.87 174.75 174.75 39.1K
14:04 174.75 174.75 174.75 174.75 1.6K
14:05 174.80 174.80 174.75 174.76 38.2K
14:06 174.80 174.80 174.80 174.80 24.4K
14:07 174.80 174.80 174.80 174.80 4.5K
14:08 174.75 174.80 174.75 174.75 17.4K
14:09 174.80 174.80 174.80 174.80 19.4K
14:10 174.83 175.20 174.83 175.10 8.6K
14:11 175.20 175.20 175.10 175.10 1.5K
14:13 175.10 175.10 175.00 175.00 1.6K
14:14 175.10 175.10 175.10 175.10 1.6K
14:15 175.10 175.10 175.10 175.10 3.1K
14:16 175.20 175.20 175.20 175.20 0.6K
14:20 175.10 175.10 175.10 175.10 5.6K
14:21 175.20 175.20 175.20 175.20 10.7K
14:22 174.90 174.90 174.90 174.90 0.0K
14:28 174.60 174.60 174.60 174.60 0.1K
14:30 174.60 174.60 174.60 174.60 7.7K
14:34 174.60 174.70 174.50 174.70 34.3K
14:35 174.50 174.70 174.50 174.70 18.6K
14:36 174.60 174.60 174.60 174.60 2.1K
14:38 174.50 174.50 174.48 174.48 3.9K
14:43 174.30 174.30 174.30 174.30 0.0K
14:45 174.60 174.60 174.60 174.60 0.0K
14:48 174.60 174.60 174.60 174.60 2.5K
14:49 174.62 174.62 174.62 174.62 2.7K
14:50 174.70 174.70 174.70 174.70 0.0K
14:51 174.80 174.80 174.80 174.80 0.0K
14:58 174.70 174.80 174.70 174.80 17.8K
15:00 174.90 174.90 174.90 174.90 5.7K
15:03 174.92 174.92 174.80 174.90 3.3K
15:04 174.90 174.90 174.90 174.90 0.9K
15:06 174.70 174.70 174.70 174.70 0.0K
15:08 174.70 174.70 174.70 174.70 0.2K
15:11 174.60 174.60 174.60 174.60 7.7K
15:12 174.60 174.80 174.60 174.80 1.7K
15:13 174.60 174.60 174.60 174.60 10.0K
15:14 174.60 174.70 174.60 174.70 4.8K
15:15 174.80 174.82 174.80 174.82 6.0K
15:17 174.70 174.70 174.60 174.60 6.1K
15:18 174.72 174.90 174.72 174.88 2.4K
15:20 174.80 174.90 174.80 174.90 5.4K
15:21 175.00 175.00 175.00 175.00 5.9K
15:22 174.80 175.00 174.80 175.00 6.9K
15:23 174.80 174.90 174.80 174.90 10.7K
15:25 174.80 174.80 174.70 174.70 4.7K
15:27 174.70 174.80 174.70 174.80 0.9K
15:28 174.40 174.40 174.40 174.40 9.0K
15:30 174.60 174.60 174.60 174.60 14.4K
15:32 174.70 174.70 174.70 174.70 10.6K
15:33 174.80 174.80 174.80 174.80 6.7K
15:35 174.62 174.62 174.62 174.62 3.8K
15:36 174.80 174.80 174.70 174.70 9.2K
15:37 174.70 174.70 174.70 174.70 1.7K
15:39 174.70 174.70 174.70 174.70 8.8K
15:41 174.60 174.60 174.60 174.60 13.2K
15:42 174.50 174.50 174.50 174.50 2.2K
15:43 174.70 174.70 174.70 174.70 0.0K
15:44 174.50 174.50 174.50 174.50 5.7K
15:45 174.49 174.49 174.49 174.49 2.1K
15:46 174.70 174.70 174.70 174.70 0.0K
15:47 174.62 174.62 174.58 174.58 1.6K
15:48 174.70 174.70 174.60 174.60 10.2K
15:49 174.60 174.60 174.60 174.60 9.8K
15:50 174.57 174.70 174.50 174.50 24.7K
15:51 174.70 174.70 174.70 174.70 1.3K
15:53 174.60 174.65 174.60 174.65 8.4K
15:54 174.60 174.60 174.60 174.60 3.9K
15:55 174.54 174.62 174.54 174.62 4.1K
15:56 174.55 174.55 174.55 174.55 10.4K
15:57 174.70 174.70 174.70 174.70 5.9K
15:59 174.60 174.60 174.60 174.60 17.0K
16:00 174.59 174.70 174.50 174.50 21.1K
16:02 174.70 174.70 174.50 174.50 15.3K
16:03 174.50 174.50 174.50 174.50 0.8K
16:04 174.50 174.50 174.40 174.40 8.9K
16:05 174.48 174.48 174.20 174.20 3.8K
16:06 174.50 174.50 174.50 174.50 1.3K
16:08 174.40 174.40 174.40 174.40 8.1K
16:10 174.40 174.55 174.40 174.50 32.6K
16:11 174.30 174.40 174.30 174.40 2.9K
16:12 174.40 174.40 174.40 174.40 0.5K
16:13 174.30 174.40 174.30 174.40 14.9K
16:14 174.30 174.40 174.20 174.40 8.8K
16:15 174.35 174.40 174.35 174.40 13.6K
16:17 174.40 174.40 174.30 174.40 15.4K
16:18 174.30 174.30 174.30 174.30 6.8K
16:19 174.40 174.40 174.40 174.40 6.7K
16:20 174.30 174.50 174.10 174.40 10.1K
16:21 174.40 174.40 174.40 174.40 20.7K
16:22 174.30 174.50 174.30 174.50 72.9K
16:23 174.50 174.60 174.40 174.40 13.2K
16:24 174.50 174.50 174.50 174.50 17.7K
16:25 174.50 174.50 174.40 174.50 15.8K
16:26 174.55 174.55 174.40 174.50 26.5K
16:27 174.40 174.50 174.20 174.20 34.3K
16:29 174.20 174.50 174.20 174.20 28.7K
16:35 175.20 175.20 175.20 175.20 1,334.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available