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
08:00 163.60 164.30 163.60 163.96 31.0K
08:01 163.80 164.50 163.80 164.30 21.9K
08:02 164.01 164.01 164.01 164.01 3.0K
08:03 164.00 164.20 164.00 164.17 7.0K
08:04 164.20 164.60 164.20 164.60 12.9K
08:05 164.78 165.15 164.78 165.15 11.7K
08:06 165.10 165.30 165.10 165.20 6.5K
08:07 164.76 165.46 164.76 165.46 100.9K
08:08 165.48 165.80 165.48 165.80 15.9K
08:09 165.85 165.90 165.85 165.90 1.7K
08:10 165.90 165.90 165.90 165.90 4.7K
08:12 165.60 165.60 165.50 165.50 5.4K
08:13 165.70 165.70 165.67 165.67 3.2K
08:15 165.60 165.60 165.50 165.60 4.8K
08:16 165.26 165.26 165.20 165.20 0.9K
08:18 164.90 165.10 164.90 165.10 3.3K
08:19 164.70 164.80 164.70 164.80 3.2K
08:20 164.80 164.97 164.80 164.97 1.7K
08:21 165.01 165.10 165.01 165.10 6.1K
08:22 165.09 165.10 164.90 164.90 0.2K
08:23 164.70 164.80 164.70 164.80 1.9K
08:24 164.87 165.00 164.87 165.00 7.0K
08:25 165.09 165.09 165.09 165.09 0.0K
08:27 164.80 164.80 164.80 164.80 0.0K
08:29 165.06 165.10 164.90 165.10 90.5K
08:30 164.80 165.10 164.80 165.10 2.1K
08:31 165.30 165.30 165.20 165.20 4.7K
08:32 165.30 165.70 165.30 165.60 9.4K
08:33 166.10 166.40 166.10 166.40 42.8K
08:34 165.90 166.00 165.89 165.89 10.2K
08:35 166.00 166.00 165.60 165.60 2.7K
08:36 165.90 165.90 165.89 165.89 0.1K
08:37 165.90 165.93 165.90 165.93 3.1K
08:38 166.00 166.20 166.00 166.20 2.8K
08:39 166.20 166.20 166.20 166.20 2.2K
08:40 166.00 166.00 166.00 166.00 9.5K
08:41 166.20 166.20 166.04 166.04 1.9K
08:42 166.20 166.60 166.20 166.60 13.2K
08:43 166.50 166.50 166.50 166.50 0.0K
08:44 166.20 166.20 166.20 166.20 1.7K
08:45 166.33 166.50 166.33 166.50 4.0K
08:46 166.40 166.40 166.40 166.40 1.8K
08:47 166.40 166.40 166.20 166.20 0.3K
08:48 166.20 166.30 166.10 166.10 2.3K
08:49 166.20 166.20 166.20 166.20 0.0K
08:51 165.91 166.10 165.91 166.10 0.5K
08:52 166.20 166.20 166.20 166.20 2.6K
08:53 166.30 166.31 166.30 166.31 4.3K
08:54 166.10 166.10 166.10 166.10 5.7K
08:57 166.20 166.20 166.00 166.00 3.8K
08:58 166.20 166.20 166.20 166.20 3.0K
09:00 166.00 166.00 165.90 166.00 2.0K
09:01 166.00 166.10 166.00 166.10 0.2K
09:02 166.10 166.10 166.10 166.10 0.5K
09:03 165.95 165.95 165.95 165.95 2.6K
09:06 166.10 166.10 166.10 166.10 0.6K
09:09 165.90 165.90 165.90 165.90 2.0K
09:12 165.90 165.90 165.90 165.90 2.9K
09:13 166.40 166.40 166.40 166.40 0.5K
09:14 166.50 166.60 166.50 166.60 2.3K
09:15 166.60 166.60 166.60 166.60 0.5K
09:16 166.60 166.70 166.60 166.60 2.6K
09:17 166.70 166.70 166.70 166.70 0.0K
09:18 166.70 166.90 166.70 166.90 0.5K
09:19 166.77 166.77 166.77 166.77 3.0K
09:20 166.70 166.78 166.70 166.78 0.1K
09:21 166.70 166.70 166.50 166.70 10.6K
09:22 166.90 166.90 166.90 166.90 1.5K
09:23 166.90 166.90 166.90 166.90 3.7K
09:24 166.80 166.90 166.80 166.90 12.4K
09:25 167.00 167.00 167.00 167.00 0.0K
09:26 166.80 166.80 166.70 166.70 3.5K
09:27 166.70 166.90 166.70 166.90 9.9K
09:28 166.94 166.94 166.94 166.94 3.0K
09:30 166.80 166.90 166.60 166.90 0.6K
09:31 166.60 166.67 166.50 166.50 1.4K
09:33 166.50 166.50 166.50 166.50 1.0K
09:34 166.60 166.60 166.53 166.53 1.0K
09:35 166.50 166.50 166.50 166.50 1.0K
09:36 166.60 166.60 166.60 166.60 0.0K
09:37 166.60 166.60 166.60 166.60 0.0K
09:38 166.60 166.70 166.60 166.70 7.6K
09:39 166.50 166.50 166.49 166.49 0.5K
09:40 166.40 166.40 166.40 166.40 0.7K
09:41 166.50 166.60 166.50 166.60 12.6K
09:42 166.60 166.60 166.60 166.60 3.8K
09:43 166.60 166.60 166.60 166.60 0.0K
09:44 166.50 166.60 166.50 166.60 0.1K
09:45 166.60 166.80 166.60 166.80 1.3K
09:46 166.80 166.80 166.80 166.80 0.0K
09:47 166.65 166.65 166.65 166.65 1.0K
09:48 166.70 166.70 166.16 166.16 4.6K
09:49 166.29 166.29 166.29 166.29 0.1K
09:50 166.00 166.00 166.00 166.00 0.0K
09:51 166.20 166.20 166.20 166.20 0.0K
09:52 166.20 166.20 166.20 166.20 3.1K
09:53 166.10 166.50 166.10 166.42 6.2K
09:54 166.50 166.50 166.50 166.50 0.0K
09:55 166.30 166.30 166.30 166.30 0.0K
09:57 166.30 166.30 166.30 166.30 2.3K
09:58 166.30 166.30 166.30 166.30 2.6K
09:59 166.21 166.21 166.00 166.00 4.6K
10:03 165.95 165.95 165.95 165.95 2.9K
10:06 166.00 166.00 166.00 166.00 4.3K
10:07 165.96 165.96 165.80 165.80 5.6K
10:09 165.70 165.70 165.70 165.70 5.9K
10:11 165.80 165.80 165.70 165.70 0.8K
10:13 165.80 165.80 165.80 165.80 0.0K
10:14 165.60 165.60 165.50 165.50 6.2K
10:15 165.50 165.50 165.50 165.50 1.8K
10:18 165.60 165.60 165.60 165.60 1.1K
10:20 165.80 165.80 165.80 165.80 0.0K
10:22 165.80 165.80 165.80 165.80 7.4K
10:23 166.10 166.10 166.10 166.10 0.0K
10:24 165.96 166.09 165.96 166.09 1.2K
10:25 166.10 166.10 166.10 166.10 0.0K
10:26 166.10 166.10 166.10 166.10 0.0K
10:27 166.10 166.10 165.90 165.90 3.2K
10:28 166.00 166.00 166.00 166.00 0.0K
10:29 166.10 166.10 166.10 166.10 0.0K
10:32 166.10 166.10 166.00 166.00 7.3K
10:33 166.10 166.10 165.90 165.90 3.3K
10:39 165.90 165.90 165.90 165.90 0.0K
10:40 165.80 165.80 165.80 165.80 0.2K
10:41 165.70 165.70 165.70 165.70 0.0K
10:42 165.96 165.96 165.80 165.80 35.5K
10:43 165.90 165.90 165.90 165.90 3.0K
10:44 165.89 165.89 165.89 165.89 2.5K
10:45 165.90 166.00 165.90 166.00 5.1K
10:46 166.00 166.00 166.00 166.00 1.2K
10:48 166.00 166.00 166.00 166.00 0.9K
10:49 166.00 166.00 165.90 165.90 2.4K
10:50 166.00 166.00 166.00 166.00 0.9K
10:51 166.10 166.10 166.10 166.10 0.0K
10:52 166.00 166.00 166.00 166.00 0.1K
10:53 166.10 166.10 166.10 166.10 0.0K
10:54 165.90 165.90 165.90 165.90 2.2K
10:57 165.90 165.90 165.90 165.90 0.2K
10:59 165.80 165.80 165.80 165.80 2.2K
11:01 165.82 165.82 165.70 165.70 2.8K
11:02 165.70 165.70 165.70 165.70 0.1K
11:04 165.72 165.80 165.72 165.80 1.8K
11:05 165.60 165.60 165.60 165.60 0.1K
11:06 165.74 165.74 165.74 165.74 4.2K
11:07 165.73 165.73 165.73 165.73 2.7K
11:08 165.77 165.77 165.77 165.77 1.2K
11:09 165.80 165.88 165.80 165.88 2.8K
11:10 165.90 165.92 165.90 165.92 9.6K
11:11 165.98 166.20 165.98 166.00 11.8K
11:12 166.20 166.20 166.20 166.20 2.7K
11:13 166.19 166.19 166.19 166.19 1.0K
11:14 166.10 166.10 165.70 165.70 26.9K
11:15 165.87 165.87 165.87 165.87 0.1K
11:16 165.80 165.80 165.80 165.80 0.9K
11:17 165.60 165.60 165.60 165.60 0.7K
11:18 165.59 165.59 165.59 165.59 6.0K
11:21 165.41 165.60 165.41 165.60 0.1K
11:22 165.50 165.50 165.40 165.40 1.9K
11:23 165.50 165.50 165.50 165.50 0.0K
11:25 165.40 165.40 165.40 165.40 0.0K
11:26 165.40 165.40 165.40 165.40 0.0K
11:29 165.38 165.38 165.38 165.38 6.0K
11:30 165.31 165.31 165.31 165.31 0.6K
11:31 165.33 165.33 165.33 165.33 1.8K
11:32 165.40 165.40 165.30 165.30 1.0K
11:33 165.20 165.20 165.20 165.20 2.3K
11:34 165.10 165.10 165.10 165.10 0.0K
11:35 165.10 165.10 165.10 165.10 0.0K
11:37 165.20 165.20 165.20 165.20 0.1K
11:38 165.10 165.10 165.10 165.10 5.2K
11:40 165.20 165.20 165.20 165.20 2.3K
11:41 165.00 165.00 165.00 165.00 6.0K
11:43 165.18 165.18 165.00 165.00 0.9K
11:45 164.90 164.90 164.90 164.90 0.0K
11:46 165.03 165.20 164.90 164.90 12.1K
11:47 165.00 165.00 165.00 165.00 0.0K
11:48 163.60 165.00 163.60 165.00 436.3K
11:49 164.85 164.85 164.85 164.85 9.1K
11:50 164.90 164.90 164.90 164.90 0.0K
11:51 164.90 164.90 164.90 164.90 0.0K
11:52 164.80 164.80 164.80 164.80 0.2K
11:54 164.90 164.90 164.90 164.90 0.0K
11:55 164.70 164.80 164.70 164.80 0.2K
11:56 164.88 164.88 164.88 164.88 0.6K
11:57 164.88 164.90 164.88 164.90 3.2K
11:59 164.90 164.90 164.90 164.90 0.0K
12:00 164.80 164.90 164.80 164.90 2.2K
12:01 164.86 164.86 164.70 164.70 2.1K
12:02 164.60 164.70 164.60 164.70 3.6K
12:03 164.80 164.80 164.80 164.80 0.0K
12:04 164.90 164.98 164.90 164.98 4.3K
12:05 165.00 165.00 165.00 165.00 3.8K
12:07 165.00 165.08 165.00 165.08 0.6K
12:08 165.04 165.10 165.04 165.10 0.8K
12:10 165.10 165.10 165.10 165.10 2.6K
12:12 165.20 165.20 165.20 165.20 5.9K
12:13 165.30 165.30 165.30 165.30 2.0K
12:17 165.30 165.50 165.30 165.50 8.3K
12:18 165.58 165.58 165.40 165.40 0.3K
12:19 165.60 165.60 165.60 165.60 2.0K
12:20 165.70 165.70 165.70 165.70 0.0K
12:21 165.60 165.70 165.60 165.70 1.9K
12:23 165.50 165.50 165.50 165.50 0.1K
12:25 165.54 165.54 165.54 165.54 1.0K
12:26 165.40 165.40 165.40 165.40 0.2K
12:27 165.60 165.60 165.40 165.40 3.1K
12:28 165.50 165.50 165.50 165.50 0.0K
12:29 165.50 165.50 165.50 165.50 0.0K
12:30 165.50 165.50 165.50 165.50 0.0K
12:31 165.50 165.50 165.50 165.50 0.0K
12:32 165.50 165.50 165.40 165.40 0.4K
12:34 165.50 165.50 165.50 165.50 2.1K
12:37 165.40 165.40 165.40 165.40 0.8K
12:39 165.20 165.30 165.20 165.30 0.0K
12:41 165.30 165.30 165.30 165.30 6.6K
12:44 165.40 165.40 165.40 165.40 1.6K
12:45 165.36 165.36 165.36 165.36 0.5K
12:46 165.40 165.40 165.40 165.40 0.0K
12:47 165.36 165.50 165.36 165.50 5.5K
12:48 165.50 165.50 165.50 165.50 0.8K
12:49 165.60 165.60 165.60 165.60 2.1K
12:51 165.70 165.70 165.70 165.70 0.1K
12:52 165.50 165.50 165.50 165.50 1.0K
12:53 165.40 165.40 165.40 165.40 2.2K
12:55 165.40 165.40 165.40 165.40 0.0K
12:56 165.40 165.40 165.40 165.40 13.5K
12:57 165.50 165.50 165.50 165.50 2.6K
13:00 165.60 165.60 165.60 165.60 1.8K
13:01 165.50 165.60 165.50 165.52 1.8K
13:02 165.49 165.49 165.49 165.49 2.4K
13:05 165.58 165.58 165.58 165.58 0.9K
13:07 165.60 165.60 165.50 165.50 0.1K
13:08 165.40 165.40 165.40 165.40 7.3K
13:11 165.40 165.40 165.40 165.40 2.9K
13:12 165.30 165.50 165.30 165.50 1.2K
13:13 165.60 165.60 165.60 165.60 0.0K
13:16 165.40 165.40 165.40 165.40 0.1K
13:17 165.50 165.50 165.50 165.50 0.0K
13:20 165.60 165.60 165.60 165.60 0.0K
13:21 165.60 165.60 165.60 165.60 0.0K
13:23 165.40 165.40 165.30 165.30 4.0K
13:24 165.30 165.30 165.20 165.20 0.0K
13:27 165.10 165.10 165.10 165.10 4.9K
13:29 165.10 165.20 165.10 165.20 0.3K
13:30 165.00 165.00 164.80 164.80 13.9K
13:31 164.89 164.90 164.89 164.90 0.7K
13:32 164.90 165.00 164.70 165.00 0.3K
13:34 164.80 164.80 164.80 164.80 0.0K
13:35 164.80 164.80 164.60 164.60 29.8K
13:36 164.59 164.60 164.54 164.60 30.7K
13:37 164.60 164.60 164.60 164.60 1.0K
13:38 164.50 164.50 164.50 164.50 2.2K
13:40 164.60 164.70 164.60 164.70 2.3K
13:42 164.80 164.80 164.80 164.80 1.4K
13:43 164.70 164.90 164.70 164.70 3.8K
13:44 164.80 164.80 164.80 164.80 1.0K
13:45 164.70 164.70 164.40 164.40 5.9K
13:46 164.50 164.58 164.50 164.58 5.1K
13:47 164.60 164.60 164.60 164.60 2.2K
13:50 164.60 164.80 164.60 164.80 0.8K
13:51 164.70 164.70 164.70 164.70 3.5K
13:52 164.60 164.60 164.60 164.60 0.0K
13:53 164.60 164.70 164.60 164.70 0.5K
13:54 164.67 164.67 164.67 164.67 11.4K
13:55 164.67 164.67 164.67 164.67 0.1K
13:56 164.68 164.68 164.60 164.60 0.4K
13:57 164.70 164.70 164.40 164.40 2.5K
13:58 164.50 164.50 164.50 164.50 0.0K
14:00 164.40 164.40 164.30 164.30 3.8K
14:01 164.30 164.30 164.28 164.28 3.5K
14:02 164.40 164.40 164.40 164.40 0.0K
14:03 164.10 164.11 164.10 164.11 9.6K
14:05 164.20 164.20 164.20 164.20 0.0K
14:06 164.00 164.00 164.00 164.00 0.1K
14:07 163.90 164.10 163.90 164.10 13.8K
14:08 164.20 164.20 164.20 164.20 0.0K
14:09 164.07 164.20 163.90 164.10 7.9K
14:10 163.90 164.20 163.90 164.20 12.5K
14:11 164.20 164.20 164.20 164.20 0.0K
14:12 164.20 164.20 163.91 164.10 3.4K
14:13 164.00 164.00 163.94 164.00 21.0K
14:14 164.00 164.10 163.90 164.10 2.6K
14:15 164.00 164.10 163.90 164.10 3.9K
14:17 164.00 164.00 164.00 164.00 0.0K
14:19 164.09 164.09 164.09 164.09 0.0K
14:21 164.04 164.10 164.00 164.10 13.9K
14:22 164.18 164.18 164.18 164.18 0.2K
14:26 164.20 164.20 164.20 164.20 0.0K
14:27 164.10 164.10 164.10 164.10 0.1K
14:28 164.10 164.10 164.10 164.10 0.2K
14:29 164.10 164.38 164.10 164.38 32.2K
14:30 164.30 164.40 164.30 164.40 9.0K
14:31 164.20 164.20 164.00 164.00 6.5K
14:32 164.00 164.00 163.88 163.88 2.9K
14:33 163.80 163.90 163.80 163.90 4.5K
14:34 163.70 163.80 163.70 163.80 3.6K
14:35 163.90 163.90 163.90 163.90 3.5K
14:36 163.80 163.80 163.80 163.80 3.4K
14:37 163.90 163.90 163.90 163.90 1.5K
14:38 163.98 163.98 163.98 163.98 0.3K
14:39 164.00 164.00 163.80 163.80 3.4K
14:40 163.77 163.77 163.77 163.77 0.2K
14:41 163.70 164.00 163.70 164.00 6.8K
14:42 164.08 164.08 163.90 163.90 1.8K
14:43 163.80 163.80 163.80 163.80 0.1K
14:44 163.70 163.77 163.70 163.70 0.8K
14:45 163.50 163.50 163.50 163.50 0.8K
14:47 163.54 163.54 163.50 163.50 1.6K
14:48 163.47 163.47 163.47 163.47 6.1K
14:49 163.30 163.38 163.20 163.38 1.7K
14:50 163.30 163.40 163.30 163.30 7.2K
14:51 163.47 163.50 163.47 163.50 3.8K
14:52 163.40 163.60 163.40 163.40 0.7K
14:54 163.30 163.38 163.30 163.38 9.2K
14:55 163.50 163.50 163.50 163.50 13.4K
14:56 163.70 163.70 163.60 163.60 0.5K
14:57 163.70 163.70 163.40 163.40 7.9K
14:58 163.50 163.50 163.50 163.50 3.1K
14:59 163.60 163.60 163.60 163.60 0.0K
15:00 163.40 163.40 163.30 163.38 6.9K
15:01 163.20 163.40 163.20 163.40 0.1K
15:03 163.30 163.40 163.30 163.34 2.3K
15:04 163.36 163.60 163.36 163.60 6.8K
15:05 163.40 163.40 163.40 163.40 1.6K
15:06 163.20 163.34 163.20 163.20 2.8K
15:07 162.99 163.00 162.99 163.00 23.8K
15:08 163.00 163.17 163.00 163.17 8.6K
15:09 163.30 163.30 163.30 163.30 0.1K
15:10 163.30 163.30 163.30 163.30 2.7K
15:11 163.50 163.50 163.50 163.50 1.5K
15:12 163.40 163.40 163.40 163.40 2.1K
15:13 163.48 163.50 163.48 163.50 0.0K
15:14 163.30 163.50 163.30 163.50 10.9K
15:15 163.50 163.50 163.50 163.50 11.9K
15:16 163.60 163.60 163.60 163.60 0.1K
15:17 163.60 163.80 163.60 163.80 3.7K
15:18 163.88 163.90 163.88 163.90 1.5K
15:20 163.93 164.00 163.90 164.00 16.3K
15:21 164.00 164.10 164.00 164.03 9.9K
15:22 164.00 164.00 164.00 164.00 0.0K
15:23 164.01 164.01 163.97 163.97 8.3K
15:24 164.05 164.10 164.05 164.10 0.7K
15:25 163.90 163.90 163.90 163.90 1.3K
15:27 163.90 164.20 163.90 164.10 9.0K
15:28 164.16 164.20 164.16 164.20 18.2K
15:29 164.20 164.20 164.00 164.20 21.1K
15:30 164.18 164.18 164.18 164.18 0.2K
15:31 163.90 163.90 163.90 163.90 10.7K
15:32 163.85 164.00 163.85 163.93 23.6K
15:34 164.10 164.30 164.10 164.30 6.9K
15:35 164.30 164.30 164.30 164.30 0.0K
15:37 164.10 164.30 164.10 164.30 1.9K
15:39 164.20 164.20 164.00 164.00 14.9K
15:41 163.95 164.07 163.95 164.00 6.9K
15:42 164.10 164.10 164.00 164.00 0.0K
15:43 164.00 164.00 163.99 163.99 6.9K
15:44 163.95 164.00 163.95 164.00 16.5K
15:46 164.00 164.00 164.00 164.00 2.4K
15:48 164.10 164.10 164.00 164.00 8.2K
15:49 163.90 163.90 163.90 163.90 1.8K
15:50 163.80 163.90 163.80 163.90 5.8K
15:52 163.90 163.90 163.90 163.90 0.6K
15:55 163.90 164.00 163.90 164.00 23.1K
15:56 163.95 163.95 163.95 163.95 6.1K
15:57 164.00 164.00 163.90 163.90 1.9K
15:58 163.90 163.90 163.90 163.90 0.0K
15:59 163.90 163.90 163.86 163.90 5.0K
16:00 163.80 163.80 163.75 163.80 10.5K
16:01 163.80 163.80 163.79 163.79 7.2K
16:02 163.90 164.00 163.90 164.00 5.1K
16:04 164.08 164.10 164.08 164.10 6.0K
16:05 164.10 164.10 164.10 164.10 2.4K
16:06 164.08 164.08 164.08 164.08 1.8K
16:07 164.40 164.40 164.12 164.20 11.2K
16:08 164.30 164.40 164.10 164.40 11.6K
16:09 164.40 164.40 164.40 164.40 0.6K
16:10 164.50 164.50 164.40 164.50 36.3K
16:11 164.60 164.60 164.60 164.60 1.2K
16:12 164.50 164.50 164.50 164.50 0.0K
16:13 164.40 164.50 164.30 164.50 15.1K
16:14 164.50 164.50 164.50 164.50 1.7K
16:15 164.30 164.50 164.30 164.48 8.9K
16:16 164.50 164.50 164.50 164.50 0.9K
16:17 164.40 164.50 164.40 164.40 2.3K
16:18 164.47 164.47 164.40 164.45 3.9K
16:19 164.40 164.40 164.40 164.40 11.0K
16:20 164.40 164.43 164.20 164.30 26.3K
16:21 164.20 164.20 163.90 164.00 22.5K
16:22 163.80 164.00 163.80 164.00 15.3K
16:23 164.00 164.00 163.70 163.70 11.3K
16:24 164.00 164.00 163.70 163.90 3.9K
16:25 163.90 164.00 163.80 163.80 12.4K
16:26 164.00 164.00 163.80 163.80 2.4K
16:27 163.88 164.00 163.80 164.00 7.7K
16:28 163.70 163.88 163.70 163.70 9.0K
16:29 163.60 163.80 163.60 163.60 2.6K
16:35 163.40 164.52 163.40 163.40 2,713.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available