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
08:00 167.60 167.60 167.30 167.53 5.4K
08:03 167.70 167.74 167.40 167.40 15.9K
08:06 167.60 167.60 167.20 167.20 12.1K
08:07 166.83 166.83 166.81 166.81 6.2K
08:11 166.40 166.40 166.40 166.40 4.2K
08:12 166.07 166.30 166.07 166.30 0.6K
08:13 166.30 166.30 166.30 166.30 1.0K
08:14 166.30 166.37 166.30 166.37 1.3K
08:18 166.40 166.54 166.40 166.54 23.7K
08:19 166.20 166.20 166.20 166.20 1.5K
08:20 166.38 166.40 166.38 166.40 1.4K
08:21 166.40 166.50 166.20 166.40 7.8K
08:22 166.40 166.60 166.40 166.60 11.3K
08:23 166.70 166.70 166.40 166.40 9.6K
08:24 166.49 166.49 166.49 166.49 0.1K
08:26 166.21 166.30 166.21 166.30 2.5K
08:28 166.32 166.32 166.32 166.32 0.2K
08:30 166.40 166.80 166.40 166.80 2.2K
08:31 166.80 166.80 166.80 166.80 0.0K
08:32 166.60 166.60 166.47 166.47 2.0K
08:33 166.60 166.60 166.60 166.60 0.0K
08:34 166.40 166.40 166.40 166.40 2.0K
08:35 166.02 166.02 166.02 166.02 0.0K
08:36 166.27 166.30 166.27 166.30 11.8K
08:37 166.24 166.30 166.24 166.30 0.3K
08:38 166.30 166.30 166.30 166.30 4.3K
08:39 166.40 166.40 166.14 166.14 1.0K
08:41 166.29 166.40 166.29 166.40 1.1K
08:42 166.40 166.40 166.40 166.40 1.0K
08:44 166.20 166.20 166.20 166.20 2.1K
08:46 166.20 166.20 166.10 166.10 7.5K
08:48 165.96 166.10 165.96 166.10 1.4K
08:50 166.10 166.10 166.10 166.10 0.0K
08:51 166.00 166.00 166.00 166.00 0.0K
08:57 166.00 166.00 166.00 166.00 0.0K
08:58 165.70 165.71 165.70 165.71 3.6K
09:00 165.40 165.58 165.40 165.50 36.3K
09:01 165.50 165.50 165.50 165.50 1.1K
09:02 165.58 165.60 165.58 165.60 17.3K
09:03 165.60 165.70 165.60 165.70 1.8K
09:04 165.60 165.80 165.60 165.80 14.9K
09:06 166.00 166.00 166.00 166.00 2.1K
09:07 166.00 166.00 166.00 166.00 11.8K
09:08 166.10 166.10 166.10 166.10 0.0K
09:09 165.90 165.91 165.90 165.91 6.7K
09:10 165.90 165.90 165.90 165.90 0.1K
09:11 165.98 165.98 165.98 165.98 5.0K
09:13 166.10 166.10 166.10 166.10 1.7K
09:17 165.90 165.90 165.90 165.90 6.9K
09:18 165.80 165.80 165.80 165.80 2.1K
09:19 165.90 165.98 165.90 165.98 1.2K
09:20 165.80 165.98 165.80 165.98 3.4K
09:21 165.80 166.00 165.80 166.00 2.4K
09:22 166.00 166.00 166.00 166.00 0.1K
09:23 166.09 166.09 166.09 166.09 0.0K
09:24 166.03 166.10 166.03 166.10 1.5K
09:25 166.02 166.02 166.02 166.02 3.0K
09:26 166.07 166.07 166.07 166.07 0.2K
09:28 166.00 166.10 166.00 166.10 1.8K
09:29 166.00 166.00 166.00 166.00 3.1K
09:30 166.10 166.10 166.00 166.00 1.6K
09:31 166.10 166.10 166.00 166.00 0.2K
09:32 166.00 166.00 166.00 166.00 0.0K
09:33 165.80 165.80 165.80 165.80 13.8K
09:35 165.70 165.70 165.70 165.70 0.0K
09:36 165.69 165.69 165.69 165.69 0.1K
09:37 165.64 165.64 165.51 165.51 5.1K
09:39 165.70 165.70 165.70 165.70 0.0K
09:42 165.67 165.67 165.67 165.67 0.8K
09:43 165.70 165.70 165.40 165.40 0.0K
09:44 165.51 165.66 165.51 165.66 4.2K
09:47 165.65 165.65 165.65 165.65 3.6K
09:48 165.80 165.90 165.80 165.90 3.3K
09:49 166.00 166.00 165.80 165.80 0.2K
09:50 165.83 166.00 165.83 166.00 1.0K
09:51 165.90 165.90 165.90 165.90 3.0K
09:53 166.00 166.00 165.90 166.00 4.4K
09:54 166.00 166.00 166.00 166.00 2.4K
09:55 165.90 165.90 165.90 165.90 0.0K
09:56 165.90 165.90 165.90 165.90 0.0K
09:58 165.90 166.00 165.90 166.00 8.0K
10:00 166.00 166.00 166.00 166.00 6.1K
10:02 165.70 165.70 165.70 165.70 1.8K
10:04 165.80 165.80 165.80 165.80 0.0K
10:05 165.77 165.77 165.60 165.76 1.0K
10:06 165.80 165.80 165.80 165.80 0.0K
10:08 165.80 165.80 165.80 165.80 0.0K
10:09 165.80 165.80 165.80 165.80 1.8K
10:12 165.81 165.81 165.70 165.70 15.4K
10:13 165.80 165.80 165.80 165.80 4.2K
10:14 165.70 165.90 165.70 165.90 1.6K
10:18 165.89 165.90 165.89 165.90 0.0K
10:19 165.90 165.90 165.90 165.90 0.7K
10:20 165.90 165.90 165.90 165.90 0.7K
10:22 165.80 165.90 165.80 165.90 0.0K
10:23 165.90 165.90 165.90 165.90 0.0K
10:27 166.00 166.00 166.00 166.00 0.0K
10:30 165.80 165.80 165.80 165.80 8.5K
10:33 165.70 165.70 165.70 165.70 0.1K
10:34 165.70 165.70 165.50 165.50 104.2K
10:35 165.50 165.60 165.50 165.60 28.6K
10:36 165.50 165.60 165.50 165.55 0.8K
10:37 165.70 165.70 165.70 165.70 1.1K
10:38 165.68 165.80 165.68 165.80 3.4K
10:39 165.90 165.90 165.90 165.90 0.7K
10:41 165.90 165.90 165.90 165.90 2.4K
10:43 166.00 166.00 166.00 166.00 0.0K
10:44 165.99 165.99 165.99 165.99 0.0K
10:48 166.00 166.00 166.00 166.00 0.0K
10:49 166.00 166.00 166.00 166.00 0.0K
10:51 165.80 165.80 165.80 165.80 0.0K
10:52 165.85 165.90 165.85 165.90 4.1K
10:55 165.70 165.70 165.70 165.70 7.2K
10:56 165.73 165.73 165.73 165.73 2.9K
10:59 165.80 165.80 165.80 165.80 0.0K
11:01 165.80 165.80 165.80 165.80 5.4K
11:02 165.90 165.90 165.90 165.90 0.0K
11:03 165.90 165.90 165.90 165.90 0.0K
11:04 165.90 165.90 165.90 165.90 0.0K
11:06 165.90 166.00 165.90 166.00 2.1K
11:07 165.90 165.90 165.90 165.90 8.9K
11:10 165.80 165.80 165.80 165.80 0.0K
11:11 165.80 165.80 165.80 165.80 0.1K
11:13 165.80 165.80 165.80 165.80 3.9K
11:15 165.90 165.90 165.90 165.90 0.0K
11:21 166.00 166.00 166.00 166.00 0.0K
11:23 165.89 165.89 165.89 165.89 5.0K
11:26 165.70 165.70 165.70 165.70 0.0K
11:27 166.00 166.00 166.00 166.00 0.0K
11:28 165.80 165.99 165.80 165.99 2.4K
11:31 166.00 166.00 166.00 166.00 2.3K
11:32 166.03 166.03 166.03 166.03 1.2K
11:33 165.90 165.90 165.80 165.80 13.3K
11:34 165.80 165.80 165.80 165.80 2.2K
11:35 165.60 165.60 165.60 165.60 2.8K
11:36 165.58 165.58 165.58 165.58 12.4K
11:38 165.70 165.70 165.68 165.68 12.6K
11:39 165.60 165.60 165.50 165.50 0.8K
11:42 165.50 165.60 165.50 165.60 2.7K
11:43 165.56 165.70 165.56 165.70 5.4K
11:44 165.70 165.70 165.70 165.70 0.0K
11:45 165.70 165.70 165.70 165.70 0.0K
11:46 165.50 165.50 165.50 165.50 0.8K
11:54 165.90 165.90 165.90 165.90 0.1K
11:55 165.81 165.81 165.81 165.81 1.9K
11:58 165.90 165.90 165.90 165.90 0.1K
11:59 165.90 165.90 165.90 165.90 0.0K
12:06 165.70 165.70 165.70 165.70 0.0K
12:10 165.90 165.90 165.90 165.90 0.0K
12:14 165.90 165.90 165.90 165.90 0.0K
12:16 165.70 165.70 165.70 165.70 0.0K
12:18 165.81 165.81 165.81 165.81 3.0K
12:19 165.90 165.90 165.90 165.90 10.6K
12:21 165.97 166.00 165.97 166.00 0.7K
12:23 165.80 165.90 165.80 165.90 14.9K
12:24 166.00 166.00 166.00 166.00 0.0K
12:30 166.00 166.00 166.00 166.00 0.0K
12:31 165.81 165.91 165.81 165.91 0.5K
12:32 165.90 165.90 165.90 165.90 24.0K
12:36 166.00 166.00 165.90 165.90 98.3K
12:37 166.20 166.20 166.10 166.10 26.5K
12:38 166.10 166.10 166.10 166.10 1.6K
12:39 166.00 166.20 166.00 166.20 1.1K
12:41 166.00 166.00 166.00 166.00 0.1K
12:44 166.30 166.30 166.30 166.30 0.0K
12:45 166.20 166.20 166.20 166.20 1.4K
12:46 166.10 166.20 166.10 166.10 6.6K
12:47 166.20 166.30 166.20 166.30 1.5K
12:50 166.20 166.20 166.20 166.20 0.0K
12:53 166.21 166.21 166.21 166.21 1.8K
12:56 166.30 166.30 166.20 166.30 6.9K
12:57 166.20 166.20 166.20 166.20 0.0K
12:58 166.40 166.44 166.40 166.44 24.1K
13:00 166.20 166.20 166.20 166.20 6.1K
13:01 166.20 166.20 166.20 166.20 0.0K
13:03 166.40 166.40 166.40 166.40 0.0K
13:04 166.40 166.40 166.40 166.40 0.0K
13:06 166.27 166.27 166.27 166.27 0.1K
13:09 166.30 166.30 166.30 166.30 0.0K
13:11 166.30 166.30 166.30 166.30 0.0K
13:12 166.37 166.37 166.37 166.37 24.7K
13:15 166.30 166.30 166.30 166.30 0.0K
13:17 166.40 166.40 166.40 166.40 0.0K
13:18 166.32 166.32 166.30 166.30 21.2K
13:19 166.10 166.10 166.10 166.10 7.0K
13:21 166.00 166.00 166.00 166.00 7.8K
13:25 166.20 166.20 166.10 166.10 8.8K
13:28 166.40 166.40 166.40 166.40 0.0K
13:33 166.50 166.50 166.50 166.50 2.3K
13:37 166.51 166.51 166.51 166.51 3.0K
13:38 166.51 166.51 166.51 166.51 6.0K
13:41 166.40 166.40 166.40 166.40 0.0K
13:47 166.60 166.60 166.60 166.60 0.0K
13:49 166.60 166.60 166.60 166.60 0.0K
13:55 166.60 166.60 166.60 166.60 0.0K
13:59 166.60 166.60 166.60 166.60 2.1K
14:02 166.40 166.50 166.40 166.50 11.8K
14:04 166.50 166.50 166.30 166.30 0.0K
14:05 166.30 166.30 166.30 166.30 5.8K
14:06 166.50 166.50 166.50 166.50 6.5K
14:08 166.51 166.60 166.51 166.60 2.0K
14:11 166.51 166.51 166.51 166.51 0.0K
14:12 166.60 166.60 166.60 166.60 6.5K
14:13 166.60 166.60 166.60 166.60 3.0K
14:15 166.60 166.60 166.60 166.60 6.6K
14:17 166.50 166.50 166.50 166.50 16.0K
14:18 166.70 166.70 166.70 166.70 1.4K
14:19 166.70 166.70 166.70 166.70 1.2K
14:21 166.80 166.80 166.80 166.80 0.0K
14:22 166.71 166.71 166.71 166.71 3.1K
14:23 166.60 166.60 166.60 166.60 9.0K
14:25 166.60 166.60 166.60 166.60 0.2K
14:27 166.70 166.70 166.70 166.70 0.0K
14:28 166.60 166.60 166.60 166.60 0.2K
14:29 166.57 166.57 166.57 166.57 2.5K
14:30 166.50 166.60 166.50 166.60 0.8K
14:31 166.60 166.70 166.60 166.70 4.4K
14:32 166.60 166.60 166.60 166.60 3.5K
14:33 166.60 166.60 166.60 166.60 3.8K
14:36 166.58 166.58 166.58 166.58 2.1K
14:38 166.55 166.55 166.55 166.54 14.3K
14:39 166.50 166.50 166.50 166.50 6.8K
14:41 166.70 166.70 166.70 166.70 1.1K
14:42 166.77 166.77 166.77 166.77 8.0K
14:44 166.80 166.80 166.80 166.80 0.0K
14:46 166.71 166.71 166.71 166.71 2.0K
14:48 166.80 166.80 166.70 166.70 0.9K
14:49 166.80 166.80 166.80 166.80 1.6K
14:51 166.70 166.70 166.70 166.70 1.4K
14:56 166.60 166.60 166.60 166.60 3.8K
14:59 166.50 166.50 166.50 166.50 7.2K
15:02 166.40 166.40 166.40 166.40 2.9K
15:03 166.47 166.47 166.47 166.47 5.8K
15:05 166.70 166.70 166.70 166.70 1.8K
15:06 166.80 166.80 166.80 166.80 0.0K
15:08 166.60 166.60 166.60 166.60 7.7K
15:12 166.60 166.60 166.60 166.60 3.7K
15:13 166.50 166.50 166.50 166.50 0.0K
15:14 166.50 166.61 166.50 166.50 0.3K
15:15 166.61 166.61 166.50 166.50 1.5K
15:16 166.60 166.60 166.50 166.50 12.4K
15:17 166.60 166.60 166.50 166.50 7.9K
15:18 166.50 166.50 166.50 166.50 0.0K
15:19 166.50 166.50 166.46 166.46 0.2K
15:20 166.50 166.50 166.47 166.47 2.4K
15:21 166.46 166.46 166.46 166.46 6.0K
15:22 166.50 166.56 166.50 166.56 20.8K
15:23 166.40 166.50 166.40 166.50 6.1K
15:24 166.41 166.41 166.37 166.37 0.1K
15:25 166.40 166.40 166.40 166.40 12.7K
15:31 166.30 166.30 166.30 166.30 6.6K
15:33 166.40 166.40 166.20 166.20 6.2K
15:36 166.20 166.20 166.20 166.20 3.1K
15:37 166.20 166.21 166.20 166.21 8.3K
15:38 166.00 166.00 166.00 166.00 8.4K
15:41 165.90 165.90 165.90 165.90 0.0K
15:42 165.80 165.80 165.80 165.80 9.6K
15:44 165.60 165.60 165.60 165.60 4.9K
15:45 165.61 165.61 165.61 165.61 3.0K
15:46 165.50 165.50 165.50 165.50 0.2K
15:48 165.60 165.60 165.60 165.60 16.7K
15:49 165.50 165.60 165.40 165.40 30.4K
15:50 165.51 165.70 165.51 165.70 6.2K
15:53 165.80 165.80 165.80 165.80 0.5K
15:54 165.71 165.71 165.71 165.71 1.5K
15:55 165.80 165.80 165.80 165.80 4.0K
15:56 165.80 165.80 165.71 165.71 20.3K
15:57 165.70 165.90 165.70 165.90 4.0K
15:59 165.90 166.00 165.90 165.90 13.6K
16:00 165.80 165.90 165.80 165.90 3.6K
16:01 166.00 166.00 165.91 165.91 11.3K
16:07 165.91 165.91 165.91 165.91 0.2K
16:08 166.00 166.00 165.91 165.91 1.0K
16:12 165.91 165.91 165.91 165.91 1.3K
16:13 166.00 166.00 166.00 166.00 0.0K
16:14 166.10 166.20 166.10 166.20 1.5K
16:15 166.20 166.40 166.20 166.40 56.8K
16:17 166.30 166.30 166.30 166.30 9.8K
16:20 166.30 166.30 166.30 166.30 2.8K
16:21 166.30 166.30 166.30 166.30 4.6K
16:22 166.26 166.30 166.26 166.30 0.8K
16:23 166.20 166.30 166.20 166.30 17.9K
16:24 166.40 166.40 166.36 166.36 1.5K
16:25 166.36 166.40 166.36 166.40 20.9K
16:26 166.50 166.50 166.46 166.46 0.7K
16:27 166.50 166.50 166.50 166.50 0.1K
16:28 166.40 166.50 166.40 166.50 1.8K
16:29 166.40 166.40 166.40 166.40 7.3K
16:35 165.50 165.50 165.50 165.50 849.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available