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
08:00 184.20 184.44 184.20 184.44 29.2K
08:03 184.33 184.33 184.33 184.33 0.1K
08:04 184.00 184.00 184.00 184.00 0.8K
08:06 183.60 183.60 183.40 183.40 15.8K
08:10 183.40 183.40 183.40 183.40 5.8K
08:11 183.44 183.44 183.44 183.44 3.0K
08:14 183.59 183.59 183.59 183.59 0.1K
08:15 183.60 183.60 183.60 183.60 0.0K
08:16 183.50 183.60 183.50 183.60 0.3K
08:17 183.30 183.50 183.30 183.50 6.4K
08:18 183.50 183.80 183.50 183.80 2.4K
08:19 183.80 184.00 183.80 184.00 2.3K
08:21 184.00 184.00 184.00 184.00 0.0K
08:22 183.99 183.99 183.99 183.99 0.1K
08:23 183.89 183.89 183.89 183.89 0.6K
08:24 183.89 183.89 183.89 183.89 3.4K
08:26 183.90 184.04 183.80 183.80 76.1K
08:27 183.90 183.90 183.80 183.80 9.5K
08:29 183.92 183.92 183.92 183.92 2.3K
08:30 184.00 184.00 183.92 184.00 7.4K
08:31 184.00 184.10 184.00 184.10 0.8K
08:32 183.90 183.90 183.90 183.90 0.1K
08:36 184.20 184.20 184.14 184.14 15.3K
08:38 184.40 184.50 184.40 184.50 2.6K
08:40 184.70 184.70 184.70 184.70 0.0K
08:41 184.70 184.70 184.70 184.70 0.4K
08:44 184.60 184.60 184.50 184.50 5.2K
08:46 184.49 184.49 184.49 184.49 0.3K
08:47 184.60 184.60 184.60 184.60 0.0K
08:48 184.50 184.50 184.50 184.50 2.0K
08:50 184.44 184.50 184.40 184.50 7.3K
08:52 184.50 184.50 184.50 184.50 0.0K
08:53 184.50 184.50 184.33 184.33 1.7K
08:54 184.60 184.60 184.60 184.60 0.0K
08:57 184.60 184.60 184.60 184.60 0.5K
08:59 184.70 184.70 184.70 184.70 2.0K
09:00 184.70 184.90 184.60 184.60 4.0K
09:05 184.48 184.48 184.48 184.48 0.6K
09:06 184.30 184.42 184.30 184.42 4.0K
09:11 184.50 184.50 184.50 184.50 0.0K
09:13 184.50 184.50 184.50 184.50 0.0K
09:16 184.40 184.40 184.40 184.40 2.7K
09:17 184.42 184.42 184.42 184.42 0.0K
09:18 184.50 184.50 184.50 184.50 0.3K
09:19 184.70 184.70 184.70 184.70 0.0K
09:20 184.50 184.50 184.50 184.50 7.6K
09:21 184.50 184.50 184.50 184.50 1.6K
09:24 184.60 184.60 184.60 184.60 0.0K
09:26 184.51 184.51 184.40 184.40 6.0K
09:29 184.60 184.60 184.60 184.60 0.5K
09:30 184.80 184.80 184.80 184.80 0.0K
09:31 184.40 184.50 184.40 184.50 6.0K
09:34 184.61 184.80 184.61 184.80 10.9K
09:36 184.90 185.00 184.80 184.80 1.6K
09:37 184.90 184.90 184.90 184.90 0.0K
09:38 184.80 184.80 184.80 184.80 0.9K
09:39 185.10 185.10 184.90 184.90 1.1K
09:40 184.90 184.90 184.90 184.90 0.4K
09:41 184.80 184.80 184.70 184.70 3.3K
09:42 184.80 184.80 184.80 184.80 0.6K
09:45 185.00 185.12 185.00 185.12 13.8K
09:46 185.10 185.12 185.10 185.12 2.6K
09:47 185.12 185.12 185.12 185.12 11.1K
09:48 185.07 185.07 185.07 185.07 28.7K
09:49 185.08 185.08 185.08 185.08 1.3K
09:50 185.00 185.10 185.00 185.10 6.0K
09:51 185.00 185.00 185.00 185.00 0.0K
09:52 184.90 184.90 184.90 184.90 4.0K
09:53 184.98 184.98 184.90 184.90 28.7K
09:54 185.00 185.00 185.00 185.00 0.0K
09:55 184.92 184.92 184.92 184.92 1.1K
09:57 184.92 184.92 184.92 184.92 0.8K
09:58 185.00 185.00 185.00 185.00 0.0K
09:59 184.80 184.80 184.80 184.80 0.1K
10:00 185.00 185.00 185.00 185.00 0.7K
10:01 184.80 184.80 184.80 184.80 0.0K
10:06 184.90 185.20 184.90 185.20 0.0K
10:08 185.10 185.10 185.10 185.10 0.0K
10:09 185.10 185.10 185.10 185.10 0.0K
10:10 185.00 185.06 185.00 185.06 1.9K
10:11 185.00 185.00 185.00 185.00 7.5K
10:12 185.00 185.00 185.00 185.00 0.3K
10:16 185.00 185.00 185.00 185.00 3.7K
10:17 185.00 185.00 185.00 185.00 0.9K
10:19 185.10 185.10 185.00 185.00 0.9K
10:23 185.12 185.12 185.12 185.12 1.5K
10:28 185.24 185.24 185.24 185.24 14.3K
10:32 185.17 185.17 185.17 185.17 2.1K
10:33 185.12 185.12 185.12 185.12 1.5K
10:39 185.10 185.20 185.10 185.20 4.2K
10:41 185.30 185.30 185.30 185.30 0.0K
10:42 185.32 185.32 185.32 185.32 2.0K
10:43 185.40 185.40 185.40 185.40 0.0K
10:47 185.30 185.40 185.30 185.40 1.0K
10:48 185.60 185.60 185.60 185.60 0.1K
10:49 185.20 185.20 185.20 185.20 6.6K
10:50 185.10 185.10 185.10 185.10 0.8K
10:51 185.20 185.20 185.20 185.20 0.6K
10:53 185.18 185.18 185.18 185.18 0.3K
10:54 185.20 185.20 185.10 185.10 0.6K
10:59 185.10 185.10 185.10 185.10 1.6K
11:03 185.20 185.20 185.12 185.12 4.8K
11:07 185.00 185.00 185.00 185.00 2.4K
11:08 184.90 185.00 184.90 185.00 7.2K
11:09 184.96 184.98 184.96 184.98 16.9K
11:12 184.90 184.90 184.90 184.90 1.0K
11:15 185.01 185.01 185.01 185.01 3.0K
11:18 184.90 184.90 184.90 184.90 6.0K
11:21 184.80 184.80 184.80 184.80 0.6K
11:23 184.60 184.60 184.50 184.50 6.4K
11:24 184.00 184.30 184.00 184.30 0.0K
11:27 184.00 184.00 184.00 184.00 0.2K
11:28 184.00 184.00 183.80 183.80 5.1K
11:29 183.70 183.70 183.70 183.70 0.3K
11:32 183.82 183.82 183.82 183.82 1.7K
11:35 183.80 183.80 183.80 183.80 0.8K
11:36 183.82 183.82 183.82 183.82 8.0K
11:37 183.78 183.78 183.78 183.78 2.2K
11:38 183.90 183.90 183.90 183.90 0.0K
11:39 183.90 183.90 183.90 183.90 7.0K
11:40 183.80 183.80 183.80 183.80 0.0K
11:41 184.04 184.04 184.04 184.04 2.6K
11:43 183.98 183.98 183.98 183.98 2.2K
11:44 184.10 184.10 183.80 183.80 7.4K
11:46 184.20 184.20 184.20 184.20 0.8K
11:50 184.30 184.30 184.20 184.20 2.2K
11:51 184.30 184.30 184.30 184.30 157.1K
11:54 184.10 184.10 184.10 184.10 2.8K
11:55 184.12 184.12 184.12 184.12 5.4K
11:56 184.10 184.10 184.10 184.10 9.2K
11:57 184.10 184.10 184.10 184.10 0.7K
11:58 184.08 184.08 184.08 184.08 2.6K
11:59 184.10 184.10 184.10 184.10 2.9K
12:00 184.10 184.10 184.10 184.10 0.4K
12:01 184.20 184.20 184.20 184.20 2.1K
12:02 184.10 184.10 184.09 184.09 18.3K
12:03 184.12 184.12 184.00 184.00 2.2K
12:04 184.02 184.02 184.02 184.02 1.7K
12:05 184.10 184.10 184.00 184.00 0.6K
12:06 184.00 184.00 183.90 184.00 2.0K
12:07 183.90 183.90 183.80 183.90 2.0K
12:11 183.80 183.80 183.80 183.80 0.0K
12:15 184.00 184.00 184.00 184.00 0.0K
12:17 184.00 184.00 183.80 183.80 8.6K
12:19 184.10 184.10 184.10 184.10 0.1K
12:21 184.02 184.02 184.02 184.02 1.9K
12:22 183.80 183.80 183.80 183.80 5.1K
12:23 183.90 183.90 183.90 183.90 0.5K
12:24 184.00 184.00 184.00 184.00 0.0K
12:27 184.00 184.00 184.00 184.00 0.0K
12:29 184.00 184.00 184.00 184.00 0.0K
12:32 184.00 184.00 184.00 184.00 0.0K
12:37 183.99 183.99 183.99 183.99 1.0K
12:41 184.10 184.20 184.10 184.20 7.3K
12:42 184.22 184.22 184.22 184.22 5.4K
12:43 184.30 184.30 184.20 184.20 4.8K
12:45 184.30 184.30 184.30 184.30 0.1K
12:47 184.40 184.40 184.40 184.40 0.1K
12:48 184.30 184.30 184.30 184.30 0.0K
12:49 184.30 184.30 184.30 184.30 0.0K
12:50 184.10 184.10 184.10 184.10 0.1K
12:53 184.21 184.21 184.21 184.21 1.0K
12:54 184.28 184.28 184.28 184.28 0.6K
12:55 184.20 184.20 184.18 184.18 3.6K
12:58 184.30 184.30 184.30 184.30 0.7K
13:03 184.30 184.30 184.30 184.30 0.2K
13:11 184.38 184.38 184.38 184.38 1.2K
13:18 184.42 184.42 184.30 184.30 6.0K
13:19 184.50 184.50 184.50 184.50 4.3K
13:20 184.40 184.40 184.40 184.40 5.1K
13:21 184.30 184.30 184.30 184.30 0.2K
13:22 184.40 184.40 184.39 184.39 5.1K
13:23 184.40 184.40 184.10 184.10 8.9K
13:26 184.12 184.12 184.12 184.12 0.5K
13:27 184.00 184.00 184.00 184.00 0.0K
13:30 184.20 184.20 184.00 184.00 0.0K
13:33 184.20 184.20 184.20 184.20 0.0K
13:38 184.12 184.20 184.12 184.20 2.1K
13:40 184.20 184.20 184.20 184.20 3.4K
13:45 184.10 184.10 184.10 184.10 0.1K
13:47 184.30 184.30 184.30 184.30 0.2K
13:49 184.38 184.38 184.38 184.38 0.8K
13:50 184.42 184.42 184.42 184.42 5.0K
13:51 184.50 184.50 184.38 184.38 0.8K
13:53 184.42 184.42 184.42 184.42 0.5K
13:54 184.50 184.50 184.50 184.50 0.8K
13:56 184.50 184.50 184.50 184.50 0.0K
13:57 184.80 184.80 184.80 184.80 0.9K
13:59 184.50 184.50 184.50 184.50 4.6K
14:00 184.50 184.50 184.40 184.40 2.6K
14:02 184.50 184.50 184.50 184.50 0.0K
14:06 184.50 184.50 184.50 184.50 1.7K
14:08 184.60 184.60 184.60 184.60 2.2K
14:11 184.62 184.62 184.62 184.62 0.1K
14:12 184.70 184.70 184.60 184.60 9.4K
14:13 184.60 184.60 184.60 184.60 0.0K
14:14 184.52 184.52 184.52 184.52 1.0K
14:15 184.48 184.60 184.48 184.60 10.6K
14:16 184.30 184.30 184.10 184.10 5.8K
14:17 184.30 184.30 184.30 184.30 0.0K
14:19 184.30 184.30 184.30 184.30 0.0K
14:21 184.10 184.10 184.10 184.10 0.2K
14:26 184.30 184.30 184.30 184.30 0.0K
14:27 184.30 184.30 184.18 184.18 0.3K
14:28 184.00 184.10 184.00 184.10 2.5K
14:30 183.60 183.60 183.60 183.60 2.4K
14:31 183.60 183.60 183.50 183.50 1.6K
14:32 183.50 183.50 183.38 183.50 10.0K
14:33 183.50 183.50 183.50 183.50 4.3K
14:34 183.40 183.40 183.40 183.40 2.8K
14:35 183.10 183.10 183.00 183.00 1.2K
14:36 183.10 183.10 183.10 183.10 2.5K
14:39 183.10 183.40 183.10 183.40 0.5K
14:40 183.38 183.50 183.38 183.50 5.5K
14:41 183.35 183.35 183.35 183.35 2.9K
14:42 183.20 183.20 183.20 183.20 2.4K
14:44 183.30 183.30 183.30 183.30 0.1K
14:46 183.20 183.30 183.20 183.30 0.3K
14:50 183.20 183.20 183.20 183.20 3.0K
14:52 183.12 183.20 183.12 183.20 6.6K
14:56 183.20 183.20 183.20 183.20 0.4K
14:57 183.00 183.10 183.00 183.10 7.9K
14:58 183.07 183.07 183.05 183.05 25.0K
15:00 183.15 183.15 183.15 183.15 0.3K
15:01 183.00 183.00 183.00 183.00 1.0K
15:02 182.90 182.90 182.90 182.90 0.5K
15:03 183.00 183.00 182.96 182.96 1.0K
15:04 183.00 183.12 183.00 183.12 6.2K
15:09 183.30 183.30 183.30 183.30 5.5K
15:10 183.32 183.32 183.00 183.00 11.5K
15:11 183.20 183.30 183.20 183.30 6.6K
15:12 183.30 183.30 183.30 183.30 0.0K
15:13 183.22 183.40 183.22 183.40 1.9K
15:14 183.20 183.20 183.20 183.20 4.6K
15:15 183.25 183.25 183.25 183.25 0.1K
15:16 183.25 183.25 183.20 183.20 3.8K
15:21 183.30 183.30 183.20 183.20 5.4K
15:22 183.20 183.20 182.80 183.00 7.7K
15:23 182.92 183.00 182.88 183.00 1.0K
15:24 183.00 183.00 183.00 183.00 0.4K
15:26 183.00 183.00 183.00 183.00 0.7K
15:27 182.80 182.80 182.80 182.80 0.7K
15:29 182.80 182.80 182.80 182.80 4.2K
15:32 183.00 183.00 182.96 182.96 1.2K
15:34 182.90 182.90 182.90 182.90 0.2K
15:35 183.00 183.05 183.00 183.05 17.1K
15:36 183.06 183.10 183.06 183.10 10.1K
15:37 183.10 183.20 182.90 183.20 9.6K
15:38 183.10 183.10 183.10 183.10 0.8K
15:39 183.00 183.10 183.00 183.10 4.5K
15:40 183.04 183.04 183.04 183.04 1.0K
15:42 183.00 183.00 183.00 183.00 0.4K
15:44 182.90 182.90 182.70 182.80 6.9K
15:45 182.82 182.82 182.60 182.60 1.4K
15:46 182.60 182.60 182.60 182.60 1.6K
15:49 182.68 182.90 182.60 182.90 2.9K
15:51 182.90 182.90 182.90 182.90 0.0K
15:52 182.70 182.70 182.70 182.70 0.5K
15:54 182.80 182.80 182.80 182.80 0.4K
15:55 182.92 182.92 182.80 182.80 4.4K
15:56 182.90 182.90 182.90 182.90 1.1K
15:58 182.90 182.96 182.79 182.79 29.0K
16:00 182.90 182.90 182.90 182.90 5.7K
16:01 183.00 183.00 183.00 183.00 1.8K
16:04 183.00 183.00 183.00 183.00 8.5K
16:05 183.10 183.10 183.10 183.10 1.6K
16:07 183.10 183.20 183.10 183.12 8.0K
16:09 183.12 183.12 183.12 183.12 1.0K
16:10 183.20 183.20 183.10 183.12 0.8K
16:12 183.12 183.12 183.12 183.12 11.5K
16:13 183.20 183.20 183.00 183.00 4.2K
16:15 183.00 183.12 183.00 183.12 10.6K
16:18 183.00 183.01 183.00 183.01 18.5K
16:19 182.90 182.90 182.90 182.90 0.1K
16:20 183.10 183.10 183.00 183.00 3.7K
16:21 183.00 183.00 183.00 183.00 9.9K
16:22 183.00 183.00 182.90 182.92 4.5K
16:23 182.90 183.00 182.90 183.00 10.1K
16:25 183.10 183.10 183.10 183.10 0.0K
16:26 183.02 183.10 183.02 183.10 5.9K
16:27 183.00 183.00 183.00 183.00 1.0K
16:28 183.00 183.20 183.00 183.20 0.3K
16:29 183.10 183.27 183.10 183.27 56.1K
16:35 183.30 183.30 183.30 183.30 557.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available