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
08:00 161.50 163.50 161.50 163.50 11.4K
08:01 163.70 165.00 163.70 165.00 37.2K
08:02 165.18 165.50 165.00 165.20 74.3K
08:03 165.30 165.30 165.30 165.30 1.3K
08:04 165.40 165.40 165.40 165.40 6.9K
08:05 165.20 165.20 165.20 165.20 2.2K
08:06 165.66 165.71 165.30 165.60 34.3K
08:07 165.40 165.90 165.40 165.60 44.5K
08:08 165.70 166.00 165.40 166.00 55.6K
08:09 166.10 166.10 165.90 166.10 4.5K
08:10 166.00 166.00 165.10 165.40 126.1K
08:11 165.40 165.40 164.95 165.40 242.5K
08:12 165.55 165.60 164.90 164.90 9.5K
08:13 164.90 164.90 164.40 164.40 22.1K
08:14 164.60 164.81 164.60 164.70 30.2K
08:15 164.80 164.90 164.80 164.90 4.6K
08:16 165.00 165.00 164.70 164.70 10.7K
08:17 164.60 164.80 164.60 164.80 7.0K
08:18 164.84 164.84 164.70 164.70 3.1K
08:19 164.50 164.80 164.40 164.80 9.2K
08:20 164.70 164.90 164.70 164.90 2.4K
08:21 164.70 164.70 164.70 164.70 2.2K
08:22 164.60 164.60 164.60 164.60 3.3K
08:23 164.80 164.80 164.80 164.80 18.1K
08:24 164.90 164.90 164.80 164.80 6.1K
08:25 164.80 165.10 164.80 165.00 4.9K
08:26 165.00 165.20 165.00 165.10 2.4K
08:27 165.10 165.10 165.10 165.10 2.1K
08:28 165.10 165.20 165.10 165.10 2.7K
08:29 165.30 165.30 165.20 165.30 2.0K
08:30 165.30 165.60 165.30 165.60 1.3K
08:32 166.18 166.18 166.00 166.00 6.6K
08:33 166.20 166.20 166.20 166.20 0.0K
08:35 166.50 166.50 166.50 166.50 6.9K
08:37 166.70 166.70 166.10 166.10 9.5K
08:38 166.20 166.46 166.20 166.46 22.4K
08:39 166.39 166.40 166.39 166.40 4.0K
08:40 166.69 166.70 166.69 166.70 0.5K
08:41 167.00 167.00 166.96 166.96 3.0K
08:42 166.80 166.80 166.80 166.80 0.0K
08:43 167.10 167.10 167.00 167.00 0.8K
08:44 166.70 166.70 166.70 166.70 2.6K
08:45 166.90 166.90 166.90 166.90 0.0K
08:46 166.90 166.90 166.75 166.75 3.0K
08:47 166.90 166.90 166.90 166.90 0.6K
08:48 166.60 166.90 166.60 166.60 12.1K
08:49 166.72 166.72 166.72 166.72 5.0K
08:52 166.80 166.80 166.80 166.80 3.4K
08:53 166.95 166.95 166.95 166.95 10.0K
08:54 166.86 166.86 166.86 166.86 50.0K
08:55 166.86 166.86 166.86 166.86 50.4K
08:56 167.06 167.06 167.06 167.06 4.2K
08:57 167.00 167.00 167.00 167.00 8.5K
08:58 166.80 167.30 166.80 167.30 10.0K
08:59 166.64 166.77 166.61 166.77 34.9K
09:00 166.80 166.80 166.80 166.80 3.9K
09:01 166.70 167.00 166.60 167.00 29.1K
09:02 166.80 167.00 166.80 166.90 7.7K
09:03 166.88 166.90 166.88 166.88 3.4K
09:04 166.88 166.88 166.88 166.88 0.9K
09:05 166.70 166.70 166.70 166.70 0.8K
09:07 166.78 166.78 166.78 166.78 0.2K
09:08 166.80 166.80 166.70 166.77 7.9K
09:09 166.90 166.90 166.90 166.90 0.2K
09:11 166.95 166.95 166.95 166.95 4.8K
09:12 166.90 167.00 166.90 167.00 9.7K
09:13 167.00 167.00 167.00 167.00 0.0K
09:14 167.00 167.00 166.90 166.90 15.3K
09:15 166.80 166.80 166.80 166.80 4.8K
09:16 166.71 166.71 166.71 166.71 11.0K
09:17 166.70 167.10 166.70 167.10 7.3K
09:18 167.20 167.20 167.20 167.20 0.0K
09:19 167.20 167.20 166.90 166.90 9.9K
09:20 166.97 167.00 166.97 167.00 0.7K
09:21 167.00 167.10 167.00 167.10 0.6K
09:23 167.40 167.50 167.40 167.50 8.3K
09:24 167.70 167.70 167.70 167.70 0.0K
09:25 167.51 167.60 167.51 167.60 2.6K
09:26 167.50 167.57 167.50 167.57 5.0K
09:27 167.80 167.80 167.50 167.69 17.9K
09:28 167.69 167.69 167.69 167.69 4.9K
09:29 167.80 167.80 167.50 167.50 10.2K
09:30 167.68 167.68 167.68 167.68 1.8K
09:31 167.70 167.80 167.70 167.80 2.4K
09:32 167.70 167.70 167.60 167.60 4.2K
09:34 167.67 167.90 167.67 167.90 2.5K
09:35 167.90 167.90 167.90 167.90 0.0K
09:37 167.70 167.80 167.69 167.69 4.2K
09:38 167.60 167.80 167.60 167.80 3.8K
09:39 167.90 168.00 167.90 168.00 3.3K
09:40 167.80 167.80 167.80 167.80 0.1K
09:42 167.70 167.70 167.70 167.70 1.6K
09:43 167.70 167.70 167.70 167.70 20.7K
09:45 167.68 167.68 167.68 167.68 0.7K
09:46 167.50 167.50 167.30 167.40 21.8K
09:47 167.40 167.40 167.40 167.40 0.0K
09:48 167.30 167.40 167.30 167.40 3.8K
09:49 167.37 167.37 167.37 167.37 4.0K
09:50 167.10 167.10 167.10 167.10 0.2K
09:54 167.00 167.20 167.00 167.20 9.0K
09:55 167.40 167.40 167.40 167.40 0.0K
09:57 167.20 167.20 167.20 167.20 2.6K
09:59 167.30 167.40 167.30 167.40 0.3K
10:01 167.40 167.40 167.40 167.40 2.3K
10:02 167.48 167.48 167.48 167.48 0.1K
10:07 167.20 167.20 167.20 167.20 19.5K
10:08 167.00 167.00 167.00 167.00 3.5K
10:11 167.20 167.20 167.20 167.20 0.0K
10:14 167.20 167.37 167.20 167.37 2.5K
10:15 167.10 167.10 167.00 167.00 4.4K
10:16 167.00 167.00 167.00 167.00 1.4K
10:17 167.10 167.10 167.10 167.10 0.1K
10:18 167.30 167.30 167.30 167.30 0.0K
10:19 167.00 167.00 167.00 167.00 0.0K
10:20 167.29 167.29 167.29 167.29 2.1K
10:21 167.39 167.39 167.39 167.39 0.0K
10:22 167.30 167.30 167.30 167.30 0.0K
10:26 167.20 167.20 167.20 167.20 5.6K
10:27 167.20 167.20 167.20 167.20 0.0K
10:28 167.30 167.30 167.10 167.10 5.5K
10:30 167.10 167.10 167.10 167.10 3.1K
10:31 167.40 167.50 167.40 167.50 1.4K
10:32 167.40 167.48 167.40 167.48 22.2K
10:33 167.30 167.30 167.30 167.30 0.0K
10:34 167.30 167.30 167.30 167.30 5.0K
10:37 167.40 167.40 167.40 167.40 0.0K
10:39 167.20 167.20 167.20 167.20 0.3K
10:40 167.20 167.20 167.20 167.20 11.0K
10:41 167.20 167.20 167.20 167.20 0.5K
10:42 167.30 167.30 167.20 167.20 0.0K
10:43 167.14 167.14 167.14 167.14 0.7K
10:44 167.18 167.18 167.18 167.18 0.5K
10:46 167.07 167.07 167.00 167.00 0.5K
10:47 166.80 166.80 166.80 166.80 0.0K
10:48 166.70 166.70 166.70 166.70 0.3K
10:50 166.70 166.70 166.70 166.70 3.8K
10:52 166.78 166.79 166.60 166.79 3.5K
10:53 166.60 166.60 166.60 166.60 3.1K
10:55 166.70 166.70 166.70 166.70 0.0K
10:56 166.70 166.70 166.62 166.62 0.6K
10:57 166.60 166.60 166.60 166.60 0.1K
10:58 166.60 166.63 166.50 166.63 8.9K
11:00 166.10 166.20 166.10 166.10 6.2K
11:01 166.40 166.40 166.40 166.40 0.0K
11:02 166.30 166.30 166.30 166.30 0.1K
11:06 166.20 166.20 166.20 166.20 9.5K
11:08 166.20 166.20 166.20 166.20 0.7K
11:09 166.30 166.40 166.30 166.40 1.2K
11:12 166.40 166.40 166.40 166.40 0.1K
11:13 166.20 166.20 166.20 166.20 0.0K
11:14 166.10 166.10 166.10 166.10 3.0K
11:15 166.20 166.20 166.20 166.20 0.0K
11:16 166.10 166.20 166.10 166.20 0.7K
11:17 166.30 166.30 166.30 166.30 0.0K
11:19 166.10 166.10 166.10 166.10 7.2K
11:21 166.00 166.00 166.00 166.00 0.7K
11:22 166.05 166.05 166.05 166.05 0.5K
11:23 166.10 166.10 166.00 166.00 2.0K
11:26 166.00 166.00 166.00 166.00 2.2K
11:27 166.03 166.03 165.90 165.90 4.0K
11:28 166.00 166.00 165.87 165.87 10.8K
11:29 166.10 166.10 166.10 166.10 6.8K
11:32 165.90 166.00 165.90 165.90 4.5K
11:33 165.90 165.99 165.90 165.99 1.3K
11:35 165.90 166.00 165.90 166.00 0.0K
11:37 166.08 166.08 166.00 166.00 1.3K
11:38 165.90 166.10 165.80 166.10 4.4K
11:39 166.01 166.01 166.01 166.01 1.2K
11:40 165.91 165.91 165.91 165.91 0.8K
11:42 165.80 165.80 165.80 165.80 5.9K
11:43 165.90 165.90 165.80 165.80 2.9K
11:44 165.80 165.80 165.80 165.80 0.1K
11:45 165.80 165.80 165.70 165.70 0.1K
11:46 165.90 165.90 165.90 165.90 0.9K
11:47 165.90 165.90 165.70 165.70 3.3K
11:50 165.90 165.90 165.90 165.90 0.0K
11:52 165.80 165.80 165.80 165.80 0.0K
11:54 165.70 165.87 165.70 165.87 3.6K
11:58 165.70 165.70 165.70 165.70 0.9K
12:01 165.60 165.60 165.60 165.60 3.1K
12:02 165.60 165.60 165.60 165.60 2.2K
12:03 165.74 165.74 165.74 165.74 6.0K
12:04 165.76 165.76 165.76 165.76 1.8K
12:07 165.75 165.80 165.60 165.60 7.8K
12:11 165.67 165.67 165.67 165.67 5.0K
12:12 165.70 165.70 165.70 165.70 0.9K
12:14 165.60 165.77 165.60 165.77 4.3K
12:16 165.80 165.80 165.80 165.80 2.0K
12:17 165.80 165.80 165.80 165.80 0.0K
12:18 165.90 165.90 165.90 165.90 1.5K
12:19 165.90 165.90 165.90 165.90 8.0K
12:22 166.00 166.00 165.90 165.90 0.1K
12:23 165.90 165.90 165.90 165.90 1.8K
12:24 165.80 165.80 165.80 165.80 0.1K
12:27 165.80 165.80 165.80 165.80 0.1K
12:28 165.70 165.70 165.70 165.70 5.9K
12:31 165.70 165.70 165.70 165.70 1.7K
12:32 165.90 165.90 165.90 165.90 5.6K
12:34 166.00 166.00 166.00 166.00 1.0K
12:37 165.90 165.90 165.60 165.60 3.9K
12:43 165.90 165.90 165.80 165.80 0.4K
12:47 165.80 165.80 165.60 165.60 10.5K
12:48 165.80 165.80 165.80 165.80 3.9K
12:51 165.78 165.89 165.70 165.89 6.1K
12:52 165.70 165.70 165.70 165.70 1.0K
12:53 165.88 165.88 165.88 165.88 3.4K
12:54 165.70 165.70 165.60 165.60 1.7K
12:55 165.70 165.70 165.70 165.70 2.0K
12:57 165.80 165.80 165.70 165.70 0.1K
12:58 165.75 165.75 165.75 165.75 3.8K
12:59 165.80 165.80 165.80 165.80 0.9K
13:00 165.90 165.90 165.90 165.90 2.7K
13:03 166.00 166.00 165.90 165.90 0.1K
13:04 165.90 165.90 165.90 165.90 2.3K
13:05 165.80 165.80 165.80 165.80 0.0K
13:06 165.80 165.80 165.80 165.80 0.6K
13:07 165.80 165.80 165.80 165.80 0.1K
13:08 165.80 165.80 165.80 165.80 0.1K
13:09 165.80 165.80 165.80 165.80 0.1K
13:10 165.80 165.80 165.80 165.80 0.0K
13:17 166.00 166.00 166.00 166.00 1.1K
13:20 166.08 166.08 166.08 166.08 23.3K
13:21 166.08 166.10 166.08 166.10 0.2K
13:26 165.98 166.00 165.98 166.00 1.1K
13:29 165.90 165.90 165.90 165.90 0.2K
13:30 165.90 165.90 165.70 165.70 9.7K
13:31 165.60 165.69 165.60 165.69 10.0K
13:32 165.70 165.80 165.70 165.80 4.7K
13:33 166.00 166.00 166.00 166.00 1.2K
13:35 166.20 166.20 166.10 166.10 11.6K
13:36 166.20 166.30 166.20 166.30 2.3K
13:37 166.44 166.44 166.44 166.44 7.0K
13:42 166.40 166.45 166.40 166.45 2.2K
13:43 166.50 166.50 166.50 166.50 0.0K
13:44 166.30 166.30 166.30 166.30 5.6K
13:46 166.50 166.50 166.50 166.50 0.2K
13:47 166.30 166.30 166.30 166.30 3.9K
13:51 166.35 166.35 166.30 166.30 0.4K
13:52 166.20 166.20 166.20 166.20 0.7K
13:53 166.34 166.34 166.34 166.34 0.4K
13:54 166.40 166.40 166.40 166.40 7.7K
13:55 166.10 166.20 166.10 166.19 10.1K
13:56 166.20 166.20 166.20 166.20 0.0K
13:58 166.19 166.19 166.19 166.19 3.1K
13:59 166.10 166.15 166.10 166.15 3.8K
14:01 166.20 166.20 166.20 166.20 0.0K
14:04 166.14 166.20 166.14 166.18 5.0K
14:06 166.20 166.20 166.20 166.20 0.1K
14:07 166.10 166.10 166.10 166.10 4.6K
14:08 166.20 166.20 166.20 166.20 0.0K
14:10 166.20 166.30 166.20 166.30 0.8K
14:11 166.10 166.21 166.10 166.20 3.3K
14:12 166.10 166.10 166.10 166.10 0.2K
14:13 166.21 166.21 166.21 166.21 2.0K
14:16 166.30 166.30 166.20 166.30 0.8K
14:17 166.20 166.20 166.20 166.20 0.2K
14:18 166.00 166.00 165.90 165.90 5.2K
14:20 165.70 165.70 165.70 165.70 5.3K
14:21 165.80 165.80 165.70 165.70 0.1K
14:23 165.69 165.69 165.69 165.69 1.5K
14:24 165.80 165.80 165.80 165.80 0.0K
14:25 165.60 165.80 165.60 165.80 0.7K
14:26 165.80 165.80 165.70 165.70 0.1K
14:31 165.60 165.60 165.40 165.40 5.7K
14:33 165.48 165.50 165.48 165.50 12.8K
14:35 165.40 165.40 165.40 165.40 5.5K
14:36 165.30 165.50 165.30 165.50 5.3K
14:37 165.40 165.40 165.40 165.40 1.3K
14:40 165.30 165.30 165.30 165.30 0.0K
14:41 165.30 165.60 165.30 165.60 5.5K
14:43 165.80 165.80 165.80 165.80 3.9K
14:46 165.70 165.70 165.70 165.70 1.9K
14:47 165.90 166.00 165.70 166.00 4.4K
14:48 166.00 166.00 165.95 166.00 2.9K
14:49 166.00 166.00 165.99 165.99 0.4K
14:51 165.90 165.90 165.90 165.90 0.2K
14:54 165.80 165.80 165.80 165.80 1.1K
14:55 165.90 165.90 165.90 165.90 3.0K
14:56 165.90 165.90 165.90 165.90 5.8K
14:57 165.90 165.97 165.90 165.97 5.1K
15:01 165.90 165.90 165.90 165.90 0.2K
15:02 166.00 166.00 165.97 165.97 0.5K
15:03 165.81 165.87 165.81 165.87 1.0K
15:04 165.80 165.88 165.80 165.88 14.8K
15:06 165.80 165.80 165.60 165.60 4.0K
15:09 165.64 165.70 165.64 165.70 2.0K
15:10 165.70 165.70 165.40 165.40 8.6K
15:12 165.46 165.46 165.30 165.30 6.3K
15:13 165.40 165.40 165.40 165.40 4.6K
15:14 165.60 165.70 165.60 165.70 4.4K
15:15 165.80 165.80 165.80 165.80 0.1K
15:16 165.70 166.00 165.70 166.00 6.5K
15:17 165.80 165.90 165.80 165.80 0.3K
15:18 165.80 165.88 165.80 165.80 0.3K
15:19 165.80 165.80 165.80 165.80 1.7K
15:21 165.90 165.90 165.90 165.90 1.9K
15:22 165.90 165.90 165.90 165.90 8.5K
15:23 165.96 165.96 165.80 165.80 7.3K
15:27 165.90 165.98 165.90 165.98 34.0K
15:28 165.90 165.90 165.90 165.90 1.7K
15:32 166.10 166.19 166.00 166.19 3.7K
15:35 166.10 166.10 166.00 166.00 9.0K
15:36 166.10 166.10 166.00 166.00 0.1K
15:40 166.10 166.10 166.10 166.10 0.8K
15:41 166.10 166.10 166.00 166.00 0.2K
15:42 166.04 166.04 166.00 166.00 10.7K
15:43 166.10 166.10 166.10 166.10 2.5K
15:44 166.10 166.10 166.00 166.00 6.7K
15:46 166.00 166.00 166.00 166.00 2.2K
15:47 166.00 166.00 166.00 166.00 5.2K
15:48 166.01 166.01 166.01 166.01 1.8K
15:49 166.10 166.10 166.10 166.10 2.2K
15:50 166.00 166.10 166.00 166.10 19.2K
15:51 166.10 166.10 166.10 166.10 7.3K
15:52 166.20 166.20 166.20 166.20 0.9K
15:53 166.03 166.03 166.03 166.03 3.0K
15:54 166.04 166.04 166.04 166.04 0.5K
15:55 165.98 165.98 165.98 165.98 0.5K
15:57 166.10 166.10 166.10 166.10 1.4K
15:58 166.29 166.29 166.00 166.19 10.0K
15:59 166.30 166.50 166.30 166.50 4.6K
16:00 166.50 166.50 166.40 166.40 1.4K
16:01 166.70 166.70 166.70 166.70 0.3K
16:03 166.60 166.60 166.60 166.60 1.3K
16:04 166.50 166.50 166.50 166.50 4.1K
16:05 166.60 166.70 166.60 166.70 0.5K
16:06 166.50 166.50 166.50 166.50 1.3K
16:10 166.50 166.50 166.40 166.40 9.3K
16:11 166.39 166.50 166.39 166.50 1.6K
16:13 166.54 166.54 166.54 166.54 1.0K
16:16 166.40 166.60 166.40 166.60 6.5K
16:18 166.70 166.70 166.70 166.70 12.0K
16:19 166.70 166.90 166.70 166.70 9.4K
16:20 166.70 166.70 166.60 166.60 6.9K
16:21 166.60 166.70 166.60 166.70 1.0K
16:22 166.60 166.80 166.60 166.70 8.3K
16:23 166.70 166.80 166.70 166.80 13.2K
16:24 166.80 166.80 166.80 166.80 6.1K
16:25 166.70 166.70 166.60 166.60 0.8K
16:27 166.70 166.70 166.60 166.60 2.3K
16:28 166.50 166.70 166.50 166.70 3.8K
16:29 166.80 166.80 166.70 166.80 6.6K
16:35 166.40 166.40 166.40 166.40 697.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available