Man Group

EMG
🏛️ uk →
181.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 167.70 167.70 165.40 167.67 220.5K
08:06 165.66 170.00 165.66 169.20 49.3K
08:07 169.80 170.40 169.80 170.40 7.1K
08:08 169.93 171.60 169.93 171.60 33.6K
08:09 172.00 173.20 172.00 173.20 48.7K
08:10 171.50 171.50 169.40 170.20 60.9K
08:11 170.30 170.30 169.90 170.29 32.0K
08:13 170.10 170.30 170.10 170.30 6.9K
08:14 169.90 170.10 169.90 170.10 10.1K
08:15 170.50 170.50 170.50 170.50 1.0K
08:16 170.80 172.60 170.79 172.60 66.9K
08:17 171.52 172.00 171.52 171.99 65.0K
08:18 172.00 172.30 172.00 172.20 4.0K
08:19 172.20 172.20 172.00 172.00 0.7K
08:20 171.00 171.20 171.00 171.06 25.4K
08:21 172.00 172.80 172.00 172.72 19.5K
08:22 172.75 173.12 172.75 172.99 21.2K
08:23 173.20 173.20 173.20 173.20 0.0K
08:24 173.14 173.50 173.14 173.37 16.3K
08:25 174.10 174.10 174.10 174.10 11.5K
08:26 174.20 174.50 173.60 173.60 67.7K
08:27 174.00 174.00 173.30 173.90 24.1K
08:28 173.60 173.80 173.50 173.80 9.3K
08:29 174.00 174.90 173.60 174.90 22.4K
08:30 174.70 174.90 174.60 174.90 29.9K
08:31 174.80 175.00 174.80 175.00 2.2K
08:32 174.50 175.10 174.50 175.10 36.3K
08:33 175.80 175.80 175.80 175.80 26.1K
08:34 175.60 175.60 175.40 175.40 8.6K
08:35 175.60 175.60 175.00 175.49 15.0K
08:36 174.90 175.52 174.90 175.52 11.7K
08:37 175.47 175.50 174.80 174.80 34.8K
08:38 174.80 174.80 174.80 174.80 9.4K
08:39 174.80 174.90 174.80 174.90 8.2K
08:40 175.20 175.40 175.20 175.40 2.7K
08:41 175.40 175.40 175.20 175.20 9.9K
08:42 175.40 175.40 175.40 175.40 0.0K
08:43 175.28 175.60 175.28 175.60 9.1K
08:44 175.20 175.20 174.20 174.24 18.1K
08:45 175.00 175.00 174.60 174.60 10.3K
08:46 174.90 174.90 174.90 174.90 5.1K
08:47 175.20 175.20 175.20 175.20 3.4K
08:48 174.95 175.50 174.95 175.50 2.0K
08:49 175.40 175.40 175.20 175.20 4.0K
08:50 175.50 175.50 175.00 175.00 0.6K
08:51 174.90 174.90 174.90 174.90 0.9K
08:52 174.60 174.60 174.45 174.45 1.4K
08:53 174.60 174.60 174.60 174.60 0.6K
08:56 174.60 174.90 174.60 174.90 13.1K
08:57 175.00 175.40 174.90 174.90 56.5K
08:59 174.78 174.78 174.30 174.30 7.8K
09:00 174.28 174.70 174.28 174.50 14.6K
09:01 174.60 174.60 174.50 174.50 8.3K
09:02 174.70 175.00 174.70 175.00 7.2K
09:03 174.80 175.10 174.80 175.10 0.0K
09:04 174.70 174.70 174.30 174.30 10.4K
09:05 174.20 174.20 174.00 174.00 7.3K
09:06 174.00 174.50 174.00 174.50 19.5K
09:07 174.60 175.00 174.60 174.90 10.9K
09:08 175.00 175.00 175.00 175.00 2.0K
09:09 175.10 175.20 174.97 174.97 7.2K
09:10 175.00 175.30 175.00 175.30 4.6K
09:11 175.20 175.20 175.10 175.10 6.8K
09:12 174.90 174.90 174.90 174.90 1.0K
09:13 174.80 174.80 174.70 174.70 5.1K
09:15 175.10 175.10 175.10 175.10 4.8K
09:18 175.20 175.40 175.20 175.30 16.6K
09:20 175.31 175.90 175.31 175.90 5.4K
09:21 175.80 176.50 175.80 176.50 2.4K
09:22 176.36 176.36 176.34 176.34 13.1K
09:23 176.50 176.90 176.50 176.90 4.3K
09:25 176.50 176.55 176.40 176.55 6.5K
09:28 176.67 176.67 176.67 176.67 0.6K
09:29 176.30 176.30 176.00 176.00 9.0K
09:31 176.08 176.20 176.08 176.20 3.2K
09:32 176.27 176.27 176.27 176.27 0.6K
09:33 176.40 176.80 176.40 176.40 12.1K
09:34 176.30 176.30 176.20 176.20 2.3K
09:35 176.10 176.10 176.10 176.10 1.4K
09:37 176.40 176.40 176.40 176.40 3.3K
09:38 176.50 176.50 176.50 176.50 1.6K
09:39 176.61 176.61 176.61 176.61 0.8K
09:42 176.80 176.80 176.50 176.65 19.0K
09:44 176.65 176.65 176.65 176.65 0.7K
09:45 176.71 176.71 176.70 176.70 2.0K
09:46 176.74 177.39 176.74 177.39 22.0K
09:47 177.30 177.30 177.30 177.30 0.0K
09:48 177.20 177.20 177.20 177.20 6.9K
09:49 177.50 177.60 177.40 177.40 24.8K
09:51 177.50 177.70 177.50 177.50 8.0K
09:52 177.60 177.60 177.60 177.60 0.5K
09:57 176.90 176.90 176.90 176.90 5.6K
09:58 177.04 177.04 176.80 176.80 5.2K
09:59 177.20 177.20 177.10 177.10 15.1K
10:00 177.50 177.50 177.50 177.50 2.8K
10:01 177.80 177.80 177.80 177.80 0.0K
10:02 177.50 177.50 177.20 177.20 4.8K
10:03 176.90 177.15 176.90 177.15 4.4K
10:05 176.85 177.00 176.77 176.77 19.3K
10:06 176.60 176.90 175.90 176.09 57.5K
10:07 176.89 177.00 176.76 177.00 21.4K
10:08 177.00 177.00 176.95 176.95 33.9K
10:09 176.20 176.20 175.80 175.80 5.8K
10:11 176.03 176.03 176.03 176.03 34.7K
10:15 176.10 176.10 175.50 175.50 14.9K
10:16 175.68 175.68 175.68 175.68 1.4K
10:17 175.40 175.40 175.20 175.20 3.0K
10:18 175.50 175.65 175.50 175.65 11.3K
10:19 175.80 175.80 175.60 175.60 13.2K
10:20 176.00 176.00 176.00 176.00 2.2K
10:21 176.00 176.40 176.00 176.40 11.9K
10:22 176.50 176.50 176.50 176.50 3.0K
10:25 176.50 176.50 176.00 176.00 4.4K
10:26 176.30 176.30 176.30 176.30 25.0K
10:28 176.14 176.14 176.14 176.14 28.7K
10:30 175.42 175.42 175.42 175.42 2.4K
10:31 175.10 175.30 175.10 175.30 6.9K
10:35 175.10 175.10 174.50 174.50 12.4K
10:36 174.40 174.40 174.30 174.39 2.2K
10:38 174.60 174.60 174.50 174.50 9.4K
10:39 174.70 174.90 174.70 174.90 8.4K
10:40 174.90 174.90 174.90 174.90 1.3K
10:41 174.92 175.00 174.92 175.00 4.9K
10:42 175.10 175.40 175.10 175.40 3.7K
10:45 175.30 175.30 175.30 175.30 5.8K
10:46 175.50 175.50 175.50 175.50 4.1K
10:48 175.70 175.70 175.60 175.60 1.4K
10:49 176.00 176.00 175.80 175.80 2.4K
10:51 175.20 175.20 175.20 175.20 8.8K
10:54 175.10 175.10 175.10 175.10 0.5K
10:55 175.30 175.40 175.30 175.40 7.3K
10:57 175.30 175.50 175.30 175.50 1.9K
11:00 175.60 175.60 175.60 175.60 1.1K
11:01 175.80 175.90 175.80 175.90 5.1K
11:02 176.00 176.00 175.80 176.00 13.7K
11:05 175.70 175.80 175.70 175.80 2.9K
11:07 175.80 176.00 175.80 176.00 8.7K
11:08 175.80 175.80 175.80 175.80 2.7K
11:13 175.90 176.00 175.90 176.00 3.9K
11:14 176.10 176.10 176.10 176.10 0.0K
11:16 176.10 176.40 176.10 176.40 7.1K
11:21 176.50 176.50 176.15 176.15 11.2K
11:22 176.30 176.30 176.30 176.30 0.0K
11:23 176.04 176.04 176.04 176.04 6.0K
11:24 176.10 176.10 176.10 176.10 0.0K
11:28 176.00 176.00 176.00 176.00 0.7K
11:29 175.80 175.80 175.80 175.80 0.0K
11:33 175.80 175.90 175.80 175.90 4.0K
11:34 175.93 175.93 175.93 175.93 1.1K
11:35 175.89 176.20 175.89 176.00 9.3K
11:36 175.89 175.94 175.89 175.94 1.6K
11:38 175.89 175.89 175.70 175.70 8.8K
11:39 175.80 175.80 175.75 175.80 15.0K
11:40 175.90 175.90 175.90 175.90 0.0K
11:42 175.70 175.70 175.70 175.70 1.2K
11:43 175.69 175.69 175.69 175.69 1.3K
11:48 175.70 175.90 175.70 175.70 25.7K
11:49 175.70 175.70 175.40 175.50 10.4K
11:50 175.60 175.60 175.60 175.60 0.0K
11:51 175.30 175.30 175.30 175.30 2.6K
11:52 175.35 175.35 175.30 175.30 16.8K
11:54 175.40 175.40 175.40 175.40 0.5K
11:55 175.33 175.33 175.28 175.28 5.8K
11:56 175.33 175.40 175.33 175.40 2.5K
11:58 175.10 175.10 175.10 175.10 3.8K
11:59 175.00 175.00 175.00 175.00 1.5K
12:00 175.00 175.00 175.00 175.00 7.0K
12:02 174.80 174.80 174.80 174.80 0.0K
12:03 175.10 175.25 175.10 175.25 28.2K
12:04 175.10 175.10 174.90 174.90 6.4K
12:05 175.00 175.00 175.00 175.00 0.0K
12:06 174.70 174.80 174.70 174.80 2.5K
12:07 174.80 174.80 174.80 174.80 0.9K
12:09 174.60 174.60 174.60 174.60 4.3K
12:12 174.70 174.70 174.70 174.70 1.0K
12:13 174.50 174.50 174.50 174.50 0.4K
12:16 174.50 174.50 174.40 174.40 6.0K
12:17 174.20 174.20 174.20 174.20 1.3K
12:20 174.20 174.20 174.20 174.20 1.0K
12:22 174.10 174.55 174.10 174.55 16.1K
12:23 174.40 174.80 174.40 174.80 5.0K
12:26 175.10 175.10 175.10 175.10 10.5K
12:28 175.10 175.10 174.70 174.70 6.9K
12:29 174.60 174.60 174.40 174.40 0.4K
12:33 174.56 174.70 174.56 174.70 2.9K
12:34 174.40 174.40 174.40 174.40 0.9K
12:35 174.45 174.60 174.45 174.60 7.5K
12:42 174.30 174.30 174.30 174.30 0.0K
12:43 174.60 174.70 174.60 174.70 5.8K
12:45 174.50 174.50 174.40 174.40 3.9K
12:46 174.30 174.69 174.30 174.69 10.2K
12:47 174.70 174.70 174.65 174.70 5.9K
12:49 174.90 174.90 174.90 174.90 4.1K
12:50 175.00 175.10 175.00 175.10 4.0K
12:52 175.00 175.00 175.00 175.00 2,825.2K
12:53 174.70 174.70 174.70 174.70 6.2K
12:54 174.60 174.60 174.60 174.60 5.1K
12:55 174.60 174.70 174.50 174.50 3.5K
12:56 174.30 174.30 174.30 174.30 1.6K
12:57 174.20 174.20 174.10 174.10 10.4K
12:59 174.00 174.20 174.00 174.20 2.2K
13:00 174.20 174.20 174.20 174.20 6.1K
13:01 174.50 174.50 174.50 174.50 4.1K
13:02 174.60 174.70 174.60 174.70 2.7K
13:03 174.70 175.10 174.70 175.10 5.0K
13:04 174.80 174.93 174.80 174.93 4.2K
13:06 174.80 174.80 174.80 174.80 6.2K
13:08 175.30 175.50 175.30 175.50 12.7K
13:09 175.40 175.40 175.40 175.40 0.7K
13:10 175.50 175.60 175.50 175.60 2.5K
13:11 175.40 175.40 175.40 175.40 0.5K
13:12 175.30 175.30 175.30 175.30 1.3K
13:13 175.30 175.40 175.30 175.40 0.5K
13:15 175.20 175.30 175.20 175.30 4.3K
13:16 175.30 175.30 175.30 175.30 0.4K
13:18 175.25 175.25 175.25 175.25 3.9K
13:19 175.40 175.40 175.40 175.40 2.6K
13:20 175.50 175.50 175.50 175.50 0.0K
13:21 175.30 175.30 175.30 175.30 0.9K
13:22 175.40 175.40 175.40 175.40 2.5K
13:27 175.40 175.40 175.40 175.40 3.2K
13:28 175.50 175.50 175.20 175.20 18.6K
13:30 175.30 175.30 175.30 175.30 0.2K
13:31 175.00 175.00 175.00 175.00 1.2K
13:32 175.15 175.15 174.90 174.90 1.3K
13:33 175.30 175.60 175.30 175.60 27.7K
13:36 175.50 175.50 175.50 175.50 5.1K
13:38 175.50 175.50 175.50 175.50 1.5K
13:39 175.40 175.40 175.20 175.20 5.9K
13:41 175.30 175.40 175.20 175.40 9.7K
13:42 175.40 175.40 175.40 175.40 3.7K
13:45 175.50 175.50 175.40 175.40 1.2K
13:46 175.40 175.40 175.40 175.40 0.0K
13:47 175.20 175.20 175.20 175.20 6.6K
13:48 175.10 175.20 174.80 175.20 29.5K
13:49 175.40 175.60 175.40 175.50 27.1K
13:50 175.10 175.10 175.10 175.10 0.0K
13:51 175.10 175.10 175.10 175.10 4.1K
13:52 175.00 175.20 174.85 175.20 18.8K
13:54 175.30 175.30 175.10 175.10 5.3K
13:55 175.20 175.20 174.80 174.80 4.3K
13:56 175.00 175.00 175.00 175.00 0.0K
13:57 175.00 175.00 175.00 175.00 0.0K
13:58 174.80 174.80 174.70 174.70 1.5K
13:59 174.80 174.80 174.80 174.80 0.0K
14:00 174.80 174.80 174.80 174.80 0.0K
14:02 174.80 174.80 174.70 174.70 19.8K
14:03 174.80 174.80 174.80 174.80 4.4K
14:04 174.80 174.80 174.80 174.80 1.0K
14:05 174.80 174.80 174.80 174.80 1.0K
14:06 174.90 174.90 174.70 174.76 10.0K
14:07 174.70 174.70 174.60 174.60 3.9K
14:08 174.60 174.60 173.60 173.60 29.3K
14:09 173.70 173.70 173.70 173.70 5.0K
14:10 173.50 173.50 173.00 173.10 46.9K
14:11 173.10 173.20 172.70 172.70 6.6K
14:14 172.60 172.60 172.40 172.50 8.4K
14:16 172.40 172.40 172.40 172.40 3.9K
14:17 172.40 172.40 172.30 172.30 3.5K
14:18 172.30 172.40 172.30 172.40 10.5K
14:19 172.54 172.54 172.54 172.54 2.9K
14:20 172.60 172.70 172.60 172.70 3.6K
14:21 172.60 172.80 172.60 172.80 4.5K
14:23 172.80 172.80 172.80 172.80 0.9K
14:25 172.80 172.80 172.80 172.80 1.4K
14:26 173.00 173.02 173.00 173.00 3.3K
14:29 173.20 173.20 173.10 173.10 1.7K
14:30 173.30 173.30 173.10 173.20 4.6K
14:31 173.10 173.10 173.10 173.10 1.9K
14:32 173.20 173.20 173.10 173.20 1.0K
14:33 173.20 173.20 173.20 173.20 6.6K
14:34 173.10 173.10 173.10 173.10 2.5K
14:35 173.00 173.60 173.00 173.60 11.6K
14:36 173.49 173.49 173.49 173.49 1.4K
14:37 173.60 173.60 173.60 173.60 1.2K
14:38 174.00 174.10 174.00 174.10 1.5K
14:39 173.80 173.80 173.60 173.60 6.4K
14:40 173.80 173.80 173.40 173.40 3.6K
14:41 173.30 173.30 173.30 173.30 4.8K
14:43 173.40 173.40 173.40 173.40 5.2K
14:44 173.50 173.50 173.40 173.40 2.1K
14:46 173.20 173.20 173.20 173.20 4.0K
14:47 173.00 173.00 173.00 173.00 0.9K
14:48 172.80 173.00 172.80 173.00 5.5K
14:49 172.70 172.70 172.70 172.70 0.2K
14:51 172.70 172.70 172.70 172.70 2.5K
14:52 172.60 172.60 172.60 172.60 2.9K
14:53 173.20 173.39 173.20 173.39 17.8K
14:54 173.30 173.30 173.30 173.30 1.9K
14:56 173.20 173.20 173.10 173.10 6.6K
14:57 173.10 173.10 173.10 173.10 1.4K
14:59 173.30 173.30 173.20 173.20 5.9K
15:01 173.30 173.30 173.30 173.30 3.0K
15:02 173.30 173.30 173.30 173.30 1.1K
15:03 173.20 173.60 173.20 173.60 7.7K
15:04 173.40 173.40 173.10 173.10 7.0K
15:05 172.90 173.00 172.70 172.70 4.7K
15:06 172.80 172.80 172.80 172.80 0.5K
15:07 172.75 172.75 172.75 172.75 2.4K
15:08 172.90 173.00 172.90 173.00 4.9K
15:09 173.10 173.10 173.10 173.10 3.7K
15:11 173.20 173.39 173.10 173.10 11.5K
15:12 173.20 173.20 172.80 172.80 12.8K
15:13 172.80 172.90 172.80 172.90 4.7K
15:16 172.85 172.85 172.85 172.85 0.3K
15:17 172.87 172.87 172.87 172.87 1.7K
15:18 172.77 172.90 172.77 172.80 1.6K
15:19 172.90 173.00 172.90 173.00 4.2K
15:24 172.90 173.90 172.90 173.90 184.3K
15:25 173.90 173.90 173.90 173.90 8.7K
15:26 173.95 174.00 173.95 174.00 9.2K
15:27 173.70 173.70 173.50 173.50 30.5K
15:28 173.70 174.00 173.70 173.70 53.1K
15:29 173.50 173.50 173.10 173.10 4.4K
15:30 173.00 173.15 173.00 173.15 1.8K
15:32 173.00 173.00 173.00 173.00 0.3K
15:33 173.15 173.15 173.15 173.15 2.2K
15:35 173.17 173.30 173.17 173.30 8.7K
15:36 173.20 173.20 172.90 172.90 4.5K
15:38 173.10 173.10 173.10 173.10 0.0K
15:39 172.95 172.95 172.95 172.95 7.1K
15:41 173.00 173.00 172.30 172.30 23.3K
15:42 172.30 172.30 172.30 172.30 0.9K
15:43 172.40 172.40 172.40 172.40 0.0K
15:44 172.30 172.30 172.30 172.30 0.0K
15:46 172.15 172.15 172.15 172.15 2.7K
15:47 172.10 172.29 172.10 172.10 3.0K
15:48 171.80 172.20 171.70 172.10 22.5K
15:49 172.30 172.30 172.20 172.20 9.6K
15:51 172.00 172.00 172.00 172.00 4.4K
15:52 172.10 172.10 172.10 172.10 2.6K
15:53 172.27 172.30 172.27 172.30 6.1K
15:54 172.30 172.30 172.30 172.30 0.5K
15:55 172.20 172.40 172.20 172.30 4.4K
15:56 172.20 172.20 172.20 172.20 0.9K
15:57 172.20 172.20 172.00 172.00 12.4K
15:58 172.10 172.10 172.10 172.10 1.3K
16:00 172.29 172.29 172.29 172.29 30.0K
16:01 172.00 172.30 172.00 172.20 12.7K
16:02 172.20 172.30 172.20 172.30 11.1K
16:03 172.30 172.30 172.30 172.30 3.4K
16:04 172.41 172.50 172.30 172.50 7.9K
16:05 172.50 172.50 172.20 172.20 2.8K
16:08 172.10 172.10 172.10 172.10 1.3K
16:10 172.10 172.10 172.10 172.10 1.4K
16:12 172.20 172.20 172.10 172.10 0.8K
16:13 172.10 172.10 172.10 172.10 1.5K
16:14 172.10 172.10 172.10 172.10 0.3K
16:15 172.10 172.10 172.10 172.10 1.7K
16:16 172.10 172.10 172.10 172.10 2.9K
16:17 172.00 172.20 172.00 172.10 17.6K
16:18 172.10 172.10 172.10 172.10 7.5K
16:19 172.10 172.10 172.10 172.10 10.3K
16:20 172.20 172.20 172.13 172.13 0.4K
16:21 172.20 172.20 172.11 172.11 0.3K
16:22 172.10 172.20 172.10 172.20 12.9K
16:23 172.10 172.40 172.10 172.40 8.0K
16:24 172.40 172.40 172.40 172.40 0.2K
16:25 172.40 172.50 172.40 172.40 2.9K
16:26 172.40 172.40 172.30 172.30 8.9K
16:27 172.33 172.33 172.10 172.30 9.8K
16:29 172.30 172.50 172.10 172.50 3.7K
16:35 171.60 171.60 171.60 171.60 1,366.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available