Man Group

EMG
🏛️ uk →
178.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 165.60 166.70 165.60 166.50 0.7K
08:01 167.00 167.10 166.70 167.10 24.4K
08:02 167.30 167.30 167.30 167.30 5.2K
08:04 167.90 167.90 167.90 167.90 11.7K
08:06 167.98 167.98 167.98 167.98 0.5K
08:07 167.98 167.98 167.98 167.98 1.8K
08:09 167.70 167.70 167.70 167.70 3.7K
08:10 167.80 167.80 167.80 167.80 0.0K
08:11 167.80 167.80 167.80 167.80 3.4K
08:13 167.90 167.90 167.90 167.90 0.0K
08:14 167.72 167.90 167.72 167.90 2.1K
08:18 167.90 167.90 167.90 167.90 0.3K
08:20 168.00 168.00 167.60 168.00 0.1K
08:22 167.87 167.87 167.87 167.87 1.2K
08:24 167.80 167.80 167.70 167.70 0.7K
08:30 167.90 167.90 167.90 167.90 0.0K
08:32 167.90 167.90 167.71 167.90 0.1K
08:35 167.90 167.90 167.90 167.90 0.3K
08:37 167.90 167.90 167.90 167.90 0.0K
08:40 167.70 167.80 167.60 167.70 28.5K
08:41 167.80 167.80 167.70 167.70 3.8K
08:42 167.80 167.80 167.80 167.80 0.2K
08:45 167.90 167.90 167.90 167.90 1.3K
08:46 167.70 167.70 167.60 167.60 0.9K
08:47 167.74 167.74 167.74 167.74 0.9K
08:49 167.80 167.80 167.80 167.80 0.0K
08:51 167.70 167.80 167.70 167.80 2.6K
08:56 167.90 167.90 167.90 167.90 7.4K
08:57 167.90 167.90 167.90 167.90 1.0K
08:58 167.60 167.80 167.60 167.80 3.0K
08:59 167.90 167.90 167.90 167.90 1.0K
09:00 167.90 168.10 167.90 168.10 0.7K
09:01 168.02 168.02 168.02 168.02 2.1K
09:02 168.10 168.10 168.10 168.10 1.0K
09:05 167.97 167.97 167.97 167.97 0.6K
09:09 168.09 168.10 168.09 168.10 0.6K
09:10 168.10 168.10 168.00 168.00 1.8K
09:11 167.99 167.99 167.99 167.99 2.4K
09:12 168.19 168.19 167.80 167.80 3.6K
09:14 167.70 167.70 167.70 167.70 0.1K
09:15 167.70 167.70 167.60 167.70 25.2K
09:16 167.80 167.80 167.80 167.80 4.2K
09:19 167.26 167.26 167.26 167.26 284.9K
09:22 167.55 167.70 167.55 167.57 4.3K
09:24 167.70 167.70 167.70 167.70 1.0K
09:26 167.80 167.80 167.77 167.77 2.5K
09:28 167.77 167.77 167.77 167.77 0.7K
09:30 167.60 167.60 167.60 167.60 1.0K
09:31 167.60 167.70 167.60 167.70 4.2K
09:32 167.50 167.50 167.40 167.40 3.3K
09:33 167.31 167.31 167.31 167.31 0.9K
09:34 167.31 167.31 167.31 167.31 1.3K
09:36 167.40 167.40 167.40 167.40 5.6K
09:38 167.50 167.51 167.50 167.51 6.8K
09:41 167.47 167.53 167.47 167.53 4.6K
09:46 167.47 167.47 167.47 167.47 1.0K
09:53 167.30 167.30 167.20 167.30 13.6K
09:57 167.31 167.31 167.31 167.31 2.1K
09:59 167.40 167.40 167.10 167.10 4.5K
10:00 167.30 167.30 167.30 167.30 0.0K
10:01 167.10 167.10 167.10 167.10 0.6K
10:03 167.00 167.00 167.00 167.00 0.6K
10:05 167.10 167.10 167.10 167.10 0.0K
10:06 167.10 167.10 167.10 167.10 0.0K
10:08 167.10 167.10 167.10 167.10 0.0K
10:10 166.87 166.88 166.80 166.80 8.6K
10:11 166.80 166.80 166.80 166.80 0.0K
10:12 166.88 166.88 166.87 166.87 5.7K
10:14 166.80 166.80 166.80 166.80 3.8K
10:16 166.80 166.80 166.80 166.80 3.0K
10:21 166.80 166.88 166.60 166.60 5.5K
10:24 166.70 166.70 166.70 166.70 1.3K
10:27 166.71 166.71 166.71 166.71 2.5K
10:28 166.50 166.50 166.50 166.50 3.4K
10:30 166.50 166.50 166.50 166.50 2.8K
10:31 166.47 166.47 166.30 166.30 1.3K
10:35 166.37 166.50 166.37 166.50 0.6K
10:37 166.42 166.42 166.42 166.42 6.0K
10:41 166.39 166.39 166.39 166.39 3.0K
10:44 166.20 166.20 166.20 166.20 0.7K
10:45 166.37 166.37 166.37 166.37 0.8K
10:47 166.41 166.41 166.41 166.41 1.0K
10:48 166.50 166.50 166.42 166.42 6.0K
10:49 166.50 166.50 166.50 166.50 0.0K
10:51 166.50 166.50 166.50 166.50 0.0K
10:54 166.50 166.50 166.40 166.40 5.7K
10:55 166.41 166.41 166.30 166.30 3.1K
10:56 166.30 166.30 166.30 166.30 1.5K
10:57 166.50 166.50 166.50 166.50 0.0K
10:59 166.40 166.40 166.40 166.40 5.0K
11:04 166.30 166.30 166.30 166.30 1.7K
11:06 166.41 166.41 166.41 166.41 1.0K
11:08 166.39 166.39 166.39 166.39 2.3K
11:09 166.30 166.30 166.30 166.30 0.5K
11:10 166.40 166.40 166.35 166.35 1.7K
11:11 166.30 166.40 166.30 166.40 0.2K
11:12 166.40 166.40 166.40 166.40 0.0K
11:13 166.40 166.40 166.40 166.40 0.0K
11:15 166.40 166.40 166.40 166.40 2.7K
11:17 166.43 166.43 166.43 166.43 0.5K
11:18 166.44 166.44 166.44 166.44 1.3K
11:19 166.50 166.50 166.50 166.50 0.0K
11:21 166.43 166.43 166.43 166.43 0.6K
11:22 166.50 166.50 166.50 166.50 0.0K
11:24 166.50 166.50 166.50 166.50 0.0K
11:25 166.50 166.50 166.50 166.50 1.0K
11:30 166.60 166.60 166.60 166.60 2.0K
11:32 166.61 166.61 166.61 166.61 2.1K
11:36 166.50 166.50 166.40 166.40 18.5K
11:37 166.40 166.40 166.40 166.40 0.1K
11:41 166.42 166.42 166.42 166.42 10.0K
11:43 166.40 166.50 166.40 166.50 1.9K
11:44 166.30 166.30 166.30 166.30 1.7K
11:46 166.41 166.41 166.41 166.41 0.3K
11:49 166.41 166.41 166.41 166.41 4.0K
11:56 166.30 166.30 166.30 166.30 0.7K
11:58 166.37 166.37 166.37 166.37 3.1K
12:00 166.50 166.50 166.50 166.50 0.0K
12:02 166.40 166.40 166.30 166.30 1.4K
12:07 166.20 166.20 166.20 166.20 4.4K
12:08 166.30 166.30 166.30 166.30 6.5K
12:10 166.50 166.50 166.50 166.50 0.0K
12:11 166.50 166.50 166.50 166.50 4.7K
12:14 166.70 166.71 166.70 166.71 1.8K
12:23 166.75 166.75 166.75 166.75 0.5K
12:26 166.80 166.80 166.80 166.80 2.2K
12:27 166.80 166.80 166.80 166.80 2.3K
12:28 166.90 166.90 166.90 166.90 1.0K
12:30 167.00 167.16 167.00 167.16 0.8K
12:32 167.40 167.40 167.40 167.40 5.5K
12:33 167.20 167.20 167.20 167.20 8.6K
12:35 167.10 167.20 167.10 167.20 4.2K
12:38 167.10 167.10 167.10 167.10 0.0K
12:39 167.10 167.10 167.10 167.10 4.5K
12:41 167.14 167.20 167.14 167.20 32.7K
12:44 167.12 167.12 167.12 167.12 6.0K
12:46 167.13 167.13 167.13 167.13 13.8K
12:49 167.20 167.20 167.20 167.20 0.0K
12:52 167.00 167.00 166.90 166.90 9.7K
12:57 167.00 167.00 167.00 167.00 0.0K
13:00 167.00 167.00 167.00 167.00 9.5K
13:02 166.90 166.90 166.90 166.90 0.0K
13:04 166.99 166.99 166.99 166.99 2.0K
13:05 167.10 167.10 167.10 167.10 0.0K
13:08 167.00 167.00 167.00 167.00 0.8K
13:12 167.00 167.00 167.00 167.00 0.0K
13:13 166.80 166.80 166.80 166.80 0.0K
13:16 167.00 167.00 167.00 167.00 0.1K
13:18 166.90 166.90 166.90 166.90 0.1K
13:20 166.90 166.90 166.90 166.90 1.0K
13:21 167.00 167.00 167.00 167.00 0.9K
13:24 167.10 167.10 167.10 167.10 0.2K
13:25 167.00 167.00 167.00 167.00 0.4K
13:29 167.07 167.07 167.07 167.07 24.0K
13:30 167.10 167.10 167.10 167.10 0.3K
13:31 167.00 167.00 167.00 167.00 2.4K
13:32 167.00 167.00 166.90 166.90 5.4K
13:34 166.90 166.90 166.90 166.90 0.3K
13:37 167.20 167.30 167.20 167.30 13.1K
13:38 167.10 167.23 167.10 167.23 19.1K
13:39 167.10 167.10 167.10 167.10 0.2K
13:41 167.20 167.20 167.20 167.20 1.0K
13:42 167.10 167.10 167.10 167.10 0.5K
13:46 167.10 167.10 167.10 167.10 0.0K
13:47 167.10 167.10 167.10 167.10 0.0K
13:48 167.20 167.20 167.00 167.00 3.4K
13:49 167.01 167.10 167.01 167.10 3.0K
13:50 167.01 167.01 167.01 167.01 1.0K
13:51 167.00 167.00 167.00 167.00 0.3K
13:52 166.90 166.90 166.90 166.90 0.1K
13:53 166.90 166.90 166.90 166.90 0.0K
13:56 166.90 166.90 166.90 166.90 1.8K
13:57 166.91 166.91 166.91 166.91 0.7K
13:58 166.90 167.00 166.90 167.00 0.0K
13:59 166.80 166.80 166.70 166.70 5.8K
14:00 166.71 166.71 166.71 166.71 0.0K
14:01 166.80 166.80 166.80 166.80 1.2K
14:02 166.70 166.70 166.70 166.70 0.0K
14:03 166.90 166.90 166.90 166.90 0.0K
14:05 166.70 166.70 166.70 166.70 0.2K
14:14 166.70 166.70 166.70 166.70 5.1K
14:15 166.60 166.60 166.60 166.60 0.2K
14:19 166.90 166.90 166.90 166.90 3.0K
14:22 166.80 166.80 166.80 166.80 0.1K
14:24 166.80 166.80 166.70 166.80 6.6K
14:25 166.70 166.70 166.70 166.70 3.0K
14:27 166.60 166.60 166.60 166.60 1.0K
14:30 166.61 166.70 166.50 166.70 3.4K
14:31 166.70 166.70 166.70 166.70 3.3K
14:33 166.80 166.80 166.60 166.60 2.2K
14:34 166.61 166.65 166.61 166.65 15.4K
14:37 166.57 166.57 166.57 166.57 4.6K
14:38 166.50 166.50 166.50 166.50 0.9K
14:40 166.50 166.50 166.50 166.50 0.7K
14:41 166.60 166.60 166.60 166.60 0.3K
14:42 166.70 166.70 166.70 166.70 1.6K
14:43 166.81 166.81 166.81 166.81 0.4K
14:46 166.85 166.90 166.85 166.90 11.1K
14:49 166.90 166.90 166.90 166.90 0.5K
14:50 166.90 166.90 166.90 166.90 9.0K
14:51 166.80 166.80 166.80 166.80 1.5K
14:52 166.60 166.60 166.60 166.60 0.5K
14:55 166.70 166.70 166.70 166.70 0.0K
14:56 166.81 166.81 166.80 166.80 23.0K
14:57 166.60 166.60 166.50 166.50 0.1K
14:59 166.56 166.56 166.56 166.56 3.0K
15:00 166.45 166.45 166.45 166.45 0.0K
15:03 166.50 166.50 166.50 166.50 1.2K
15:04 166.30 166.30 166.30 166.30 0.2K
15:05 166.50 166.50 166.50 166.50 6.9K
15:06 166.51 166.51 166.51 166.51 0.1K
15:08 166.60 166.60 166.60 166.60 9.0K
15:11 166.50 166.50 166.50 166.50 0.9K
15:12 166.60 166.60 166.51 166.51 4.8K
15:13 166.50 166.50 166.50 166.50 0.0K
15:14 166.31 166.31 166.31 166.31 2.2K
15:19 166.20 166.31 166.20 166.27 0.0K
15:21 166.40 166.40 166.30 166.30 10.9K
15:22 166.40 166.40 166.40 166.40 0.8K
15:23 166.30 166.30 166.20 166.20 5.0K
15:27 166.10 166.10 166.10 166.10 3.3K
15:28 166.30 166.30 166.30 166.30 0.0K
15:30 166.00 166.00 166.00 166.00 0.1K
15:32 166.00 166.00 166.00 166.00 0.0K
15:33 166.10 166.10 166.10 166.10 5.0K
15:34 166.00 166.20 166.00 166.20 8.0K
15:39 166.21 166.21 166.21 166.21 2.0K
15:40 166.10 166.20 166.10 166.20 1.2K
15:41 166.32 166.32 166.32 166.32 9.0K
15:46 166.30 166.30 166.20 166.20 4.3K
15:49 166.20 166.20 166.20 166.20 2.2K
15:50 166.10 166.20 166.10 166.10 4.4K
15:51 166.20 166.20 166.20 166.20 3.0K
15:52 166.10 166.20 166.10 166.20 8.4K
15:54 166.21 166.21 166.21 166.21 2.0K
15:55 166.10 166.26 166.10 166.10 0.0K
15:59 166.40 166.40 166.40 166.40 4.2K
16:01 166.40 166.40 166.40 166.40 1.6K
16:02 166.37 166.37 166.37 166.37 0.3K
16:03 166.30 166.30 166.30 166.30 0.0K
16:06 166.41 166.41 166.41 166.41 3.1K
16:09 166.50 166.50 166.40 166.40 0.6K
16:12 166.20 166.20 166.17 166.17 4.3K
16:15 166.12 166.20 166.12 166.20 12.9K
16:16 166.39 166.39 166.39 166.39 0.0K
16:21 166.30 166.30 166.20 166.20 9.0K
16:22 166.31 166.31 166.20 166.20 3.8K
16:23 166.40 166.40 166.40 166.40 0.0K
16:25 166.40 166.40 166.40 166.40 0.0K
16:26 166.30 166.30 166.30 166.30 8.6K
16:27 166.31 166.31 166.31 166.31 1.0K
16:28 166.40 166.50 166.40 166.50 10.5K
16:29 166.51 166.70 166.40 166.40 2.0K
16:35 165.90 165.90 165.90 165.90 1,054.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available