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
08:00 163.19 163.19 162.97 162.97 14.9K
08:01 163.40 163.40 162.50 162.70 18.5K
08:02 162.80 162.80 162.53 162.53 5.0K
08:03 162.51 162.55 162.51 162.55 5.3K
08:05 162.66 162.66 162.66 162.66 0.6K
08:06 162.57 162.57 162.57 162.57 2.7K
08:07 162.30 162.30 162.30 162.30 2.1K
08:08 162.35 162.39 161.80 162.39 12.4K
08:09 161.96 161.96 161.60 161.70 4.8K
08:10 161.60 161.90 161.40 161.80 1.0K
08:11 161.70 161.70 161.57 161.57 16.8K
08:12 161.66 161.70 161.66 161.70 0.9K
08:13 161.70 162.07 161.50 161.50 258.5K
08:14 161.38 161.38 161.00 161.00 24.9K
08:15 160.90 161.00 160.60 160.60 13.9K
08:16 160.60 160.70 160.60 160.70 3.5K
08:17 160.60 160.61 160.60 160.61 9.7K
08:18 160.70 160.70 160.46 160.60 30.4K
08:19 160.70 160.70 160.57 160.57 10.7K
08:20 160.57 160.57 160.50 160.52 3.0K
08:21 160.70 160.70 160.37 160.37 6.3K
08:22 160.37 160.50 160.37 160.50 1.4K
08:23 160.37 160.37 160.37 160.37 1.9K
08:25 160.50 160.50 160.30 160.50 1.6K
08:26 160.10 160.11 159.64 159.84 77.5K
08:27 159.62 159.90 159.62 159.78 3.4K
08:28 159.77 159.90 159.77 159.90 1.5K
08:29 159.90 159.90 159.77 159.77 2.8K
08:30 159.97 160.10 159.97 160.10 21.1K
08:31 159.85 159.97 159.85 159.97 11.4K
08:32 159.97 159.97 159.97 159.97 3.1K
08:33 159.90 160.10 159.90 159.97 4.7K
08:34 159.97 159.97 159.97 159.97 10.9K
08:35 159.97 159.97 159.97 159.97 0.5K
08:38 160.07 160.10 159.92 159.92 26.4K
08:39 159.92 160.00 159.92 160.00 0.3K
08:41 159.87 159.87 159.47 159.57 32.5K
08:42 159.70 159.70 159.70 159.70 6.1K
08:43 159.90 160.40 159.72 159.80 37.7K
08:44 159.70 159.70 159.40 159.50 1.8K
08:45 159.32 159.50 159.32 159.40 11.6K
08:46 159.40 159.40 159.30 159.30 0.3K
08:47 159.30 159.30 159.21 159.30 7.8K
08:48 159.37 159.50 159.37 159.50 5.1K
08:50 159.60 159.60 159.60 159.60 0.1K
08:51 159.60 159.60 159.60 159.60 0.6K
08:52 159.72 159.72 159.72 159.72 12.0K
08:53 159.80 159.80 159.40 159.62 5.2K
08:54 159.50 159.77 159.50 159.77 1.4K
08:55 159.90 160.10 159.70 159.70 9.1K
08:57 159.40 159.40 159.40 159.40 2.2K
08:58 159.37 159.40 159.37 159.40 5.1K
08:59 159.37 159.37 159.37 159.37 3.1K
09:00 159.20 159.40 159.10 159.10 13.7K
09:01 159.70 159.70 159.20 159.20 4.1K
09:02 159.30 159.50 159.30 159.50 4.5K
09:03 159.50 159.50 159.50 159.50 0.0K
09:04 159.20 159.30 159.20 159.30 0.9K
09:05 159.20 159.60 159.20 159.60 9.4K
09:06 159.60 159.60 159.42 159.42 22.1K
09:07 159.60 159.60 159.30 159.30 26.7K
09:08 159.40 159.50 159.40 159.50 4.8K
09:09 159.38 159.50 159.38 159.50 5.4K
09:10 159.60 159.70 159.60 159.70 1.6K
09:11 159.80 160.20 159.80 160.20 35.7K
09:13 160.37 160.37 160.37 160.37 3.2K
09:14 160.43 160.43 160.43 160.43 6.2K
09:15 160.50 160.50 160.30 160.30 0.0K
09:16 160.41 160.41 160.41 160.41 4.2K
09:19 160.50 160.50 160.30 160.30 2.1K
09:20 160.30 160.51 160.30 160.51 4.6K
09:21 160.60 160.60 160.50 160.50 5.9K
09:22 160.61 160.61 160.58 160.58 7.0K
09:24 160.57 160.57 160.57 160.57 0.7K
09:25 160.40 160.57 160.40 160.56 2.2K
09:28 160.20 160.20 160.20 160.20 8.4K
09:30 159.90 159.90 159.90 159.90 0.1K
09:31 160.07 160.07 160.07 160.07 1.6K
09:32 160.07 160.07 160.07 160.07 6.9K
09:38 159.90 160.00 159.90 159.97 7.7K
09:39 160.00 160.00 160.00 160.00 20.8K
09:40 160.00 160.11 160.00 160.11 2.5K
09:41 160.08 160.08 160.08 160.08 5.0K
09:42 160.11 160.11 160.10 160.10 2.3K
09:43 160.16 160.16 160.16 160.16 3.1K
09:44 160.20 160.30 160.20 160.21 2.2K
09:45 160.20 160.20 160.20 160.20 0.0K
09:46 160.20 160.20 160.00 160.20 81.9K
09:47 160.00 160.00 159.91 159.91 36.7K
09:48 159.97 160.10 159.97 160.10 6.8K
09:49 160.30 160.30 160.30 160.30 4.7K
09:51 160.21 160.21 160.21 160.21 0.8K
09:52 160.40 160.50 160.40 160.50 8.0K
09:53 160.40 160.40 160.40 160.40 0.4K
09:55 160.34 160.50 160.34 160.50 2.6K
09:56 160.46 160.60 160.46 160.60 2.2K
09:58 160.70 160.70 160.70 160.70 5.7K
09:59 160.56 160.56 160.56 160.56 0.6K
10:00 160.61 160.80 160.61 160.80 3.1K
10:01 160.70 160.70 160.70 160.70 10.2K
10:02 160.50 160.50 160.30 160.30 2.1K
10:03 160.50 160.50 160.50 160.50 0.2K
10:04 160.37 160.37 160.37 160.37 0.1K
10:05 160.63 160.63 160.20 160.20 2.4K
10:06 160.10 160.20 160.10 160.20 4.4K
10:08 160.20 160.20 160.20 160.20 0.4K
10:10 160.20 160.20 160.10 160.17 3.3K
10:13 160.17 160.17 160.17 160.17 0.6K
10:14 160.20 160.20 160.20 160.20 0.0K
10:17 160.08 160.08 160.08 160.08 3.5K
10:18 160.20 160.40 160.20 160.30 7.6K
10:19 160.50 160.80 160.50 160.62 3.3K
10:20 160.80 160.80 160.80 160.80 11.4K
10:22 161.00 161.00 161.00 161.00 0.0K
10:23 160.60 160.87 160.60 160.87 1.9K
10:25 160.70 160.70 160.60 160.60 13.9K
10:26 160.70 160.70 160.70 160.70 0.0K
10:27 160.70 160.70 160.70 160.70 0.1K
10:28 160.52 160.70 160.50 160.70 2.7K
10:29 160.61 160.61 160.61 160.61 0.5K
10:31 160.70 160.70 160.70 160.70 0.9K
10:32 160.70 161.00 160.70 161.00 3.0K
10:33 160.90 160.90 160.90 160.90 0.5K
10:34 160.90 160.90 160.90 160.90 0.0K
10:36 160.90 160.90 160.90 160.90 0.0K
10:37 160.72 160.72 160.72 160.72 4.4K
10:39 160.90 160.90 160.90 160.90 0.0K
10:40 160.60 160.60 160.60 160.60 0.1K
10:46 160.90 160.90 160.90 160.90 0.6K
10:50 160.90 160.90 160.40 160.40 6.9K
10:51 160.70 160.70 160.70 160.70 0.0K
10:53 160.57 160.57 160.57 160.57 0.6K
10:54 160.70 160.70 160.70 160.70 0.0K
10:55 160.87 160.87 160.87 160.87 5.0K
10:56 160.70 160.70 160.70 160.70 0.0K
10:58 161.20 161.20 161.20 161.20 0.0K
10:59 160.90 160.90 160.80 160.80 3.0K
11:01 161.00 161.00 160.70 160.70 0.1K
11:02 160.90 160.90 160.90 160.90 0.0K
11:04 160.90 160.90 160.72 160.72 1.1K
11:11 160.61 160.61 160.61 160.61 0.6K
11:12 160.70 160.70 160.70 160.70 0.0K
11:13 160.61 160.61 160.61 160.61 0.7K
11:14 160.61 160.61 160.61 160.61 2.3K
11:15 160.70 160.70 160.70 160.70 0.7K
11:21 160.64 160.80 160.60 160.80 19.7K
11:22 160.81 160.81 160.81 160.81 1.7K
11:23 160.81 160.81 160.81 160.81 3.1K
11:25 161.00 161.00 161.00 161.00 0.0K
11:26 161.00 161.10 161.00 161.10 3.3K
11:27 161.30 161.30 161.17 161.17 15.6K
11:28 161.17 161.17 161.17 161.17 2.0K
11:30 161.20 161.30 161.20 161.30 0.2K
11:33 161.40 161.40 161.40 161.40 0.0K
11:38 161.20 161.44 161.20 161.44 89.4K
11:39 161.31 161.31 161.31 161.31 3.5K
11:40 161.50 161.50 161.20 161.50 0.1K
11:44 161.20 161.70 161.20 161.50 7.0K
11:45 161.60 161.60 161.57 161.57 1.9K
11:46 161.67 161.67 161.67 161.67 0.1K
11:47 161.71 161.71 161.71 161.71 0.3K
11:48 161.80 161.80 161.60 161.80 4.1K
11:49 161.57 161.57 161.57 161.57 1.2K
11:52 161.40 161.62 161.40 161.55 5.7K
11:53 161.67 161.67 161.67 161.67 0.4K
11:55 161.54 161.54 161.54 161.54 13.5K
11:57 161.60 161.60 161.60 161.60 7.4K
11:58 161.30 161.30 161.30 161.30 3.2K
11:59 161.50 161.50 161.50 161.50 0.0K
12:00 160.80 161.30 160.80 160.90 7.2K
12:01 160.78 160.78 160.78 160.78 20.0K
12:02 160.70 160.70 160.70 160.70 0.1K
12:04 160.90 160.90 160.90 160.90 0.0K
12:05 160.50 160.90 160.50 160.90 0.2K
12:06 160.30 160.30 160.30 160.30 5.8K
12:07 160.40 160.40 160.40 160.40 6.2K
12:08 160.46 160.46 160.20 160.20 23.5K
12:10 160.10 160.10 160.00 160.00 37.5K
12:11 159.90 159.90 159.80 159.80 0.6K
12:13 160.03 160.10 160.03 160.10 13.9K
12:14 160.00 160.15 159.92 159.92 40.3K
12:15 160.03 160.03 159.92 159.92 1.6K
12:19 160.00 160.00 160.00 160.00 0.2K
12:23 160.11 160.11 160.11 160.11 2.0K
12:24 160.11 160.11 160.11 160.11 2.5K
12:25 160.20 160.20 160.20 160.20 0.1K
12:26 160.11 160.20 160.11 160.20 0.4K
12:27 160.27 160.27 160.27 160.27 4.9K
12:28 160.37 160.60 160.37 160.60 0.8K
12:29 160.45 160.45 160.45 160.45 11.5K
12:32 160.50 160.50 160.50 160.50 0.0K
12:33 160.50 160.60 160.50 160.60 2.3K
12:34 160.30 160.30 160.30 160.30 3.5K
12:37 160.20 160.20 160.20 160.20 0.1K
12:38 160.10 160.10 160.10 160.10 1.7K
12:39 160.30 160.30 160.30 160.30 0.0K
12:40 160.17 160.17 160.17 160.17 1.6K
12:42 160.17 160.17 160.17 160.17 1.0K
12:43 160.07 160.07 160.07 160.07 3.2K
12:44 160.07 160.07 160.07 160.07 0.4K
12:45 160.11 160.30 160.11 160.30 0.1K
12:46 160.27 160.27 160.27 160.27 20.0K
12:47 160.10 160.10 160.10 160.10 2.4K
12:50 160.11 160.11 160.11 160.11 0.2K
12:51 160.15 160.15 160.15 160.15 1.9K
12:52 160.00 160.00 160.00 160.00 0.1K
12:55 160.00 160.00 159.90 159.90 9.2K
12:56 159.80 159.88 159.80 159.88 7.2K
12:57 159.78 159.78 159.78 159.78 1.8K
12:58 159.72 159.72 159.72 159.72 0.1K
12:59 159.90 159.90 159.71 159.71 0.6K
13:00 159.80 159.80 159.80 159.80 0.6K
13:01 159.60 159.60 159.60 159.60 0.2K
13:03 159.60 159.80 159.60 159.80 20.2K
13:04 159.67 159.67 159.67 159.67 0.8K
13:05 159.67 159.82 159.67 159.71 20.1K
13:06 159.80 159.90 159.80 159.90 19.7K
13:07 160.00 160.00 160.00 160.00 0.0K
13:08 159.87 159.87 159.87 159.87 1.5K
13:09 159.82 159.82 159.82 159.82 0.3K
13:11 159.87 160.00 159.87 160.00 1.0K
13:13 160.01 160.01 160.01 160.01 1.6K
13:16 160.10 160.10 160.10 160.10 2.9K
13:19 160.06 160.10 160.06 160.10 3.5K
13:20 160.03 160.03 160.03 160.03 0.1K
13:22 160.00 160.10 160.00 160.10 2.3K
13:23 160.10 160.10 160.10 160.10 0.2K
13:24 160.18 160.18 160.18 160.18 7.2K
13:25 160.27 160.27 160.27 160.27 2.0K
13:27 160.40 160.53 160.30 160.30 50.7K
13:28 160.30 160.40 160.30 160.40 4.1K
13:29 160.37 160.40 160.30 160.40 10.8K
13:30 160.20 160.20 160.20 160.20 0.1K
13:33 160.38 160.38 160.38 160.38 0.0K
13:36 160.50 160.50 160.50 160.50 0.0K
13:40 160.30 160.30 160.30 160.30 0.1K
13:42 160.30 160.30 160.30 160.30 0.0K
13:43 160.62 160.62 160.62 160.62 5.8K
13:44 160.50 160.50 160.50 160.50 2.2K
13:45 160.50 160.70 160.50 160.70 0.1K
13:48 160.60 160.70 160.51 160.51 6.2K
13:50 160.60 160.60 160.60 160.60 1.1K
13:52 160.60 160.90 160.60 160.90 2.4K
13:54 160.81 160.81 160.81 160.81 3.1K
14:01 160.90 160.90 160.60 160.60 2.5K
14:02 160.70 160.70 160.70 160.70 0.0K
14:03 160.80 160.80 160.80 160.80 0.0K
14:04 160.67 160.67 160.50 160.50 1.5K
14:05 160.50 160.50 160.50 160.50 0.0K
14:07 160.50 160.50 160.50 160.50 11.2K
14:09 160.52 160.52 160.52 160.52 0.3K
14:10 160.52 160.52 160.52 160.52 0.3K
14:13 160.60 160.60 160.60 160.60 0.9K
14:15 160.40 160.40 160.40 160.40 0.5K
14:16 160.40 160.40 160.27 160.27 0.3K
14:18 160.38 160.38 160.38 160.38 6.2K
14:19 160.44 160.44 160.44 160.44 20.0K
14:20 160.38 160.38 160.38 160.38 0.1K
14:21 160.20 160.20 160.20 160.20 3,365.0K
14:22 160.32 160.32 160.32 160.32 6.3K
14:23 160.40 160.40 160.40 160.40 0.0K
14:25 160.40 160.40 160.40 160.40 2.1K
14:30 160.60 160.60 160.60 160.60 0.8K
14:32 160.60 160.60 160.60 160.60 2.9K
14:37 160.80 160.80 160.80 160.80 0.0K
14:38 160.60 160.60 160.50 160.50 4.9K
14:39 160.50 160.50 160.50 160.50 0.0K
14:40 160.56 160.56 160.32 160.32 0.8K
14:42 160.50 160.50 160.50 160.50 0.0K
14:43 160.30 160.30 160.30 160.30 9.4K
14:46 160.26 160.26 160.26 160.26 3.1K
14:47 160.20 160.20 160.10 160.10 2.8K
14:51 160.30 160.30 160.30 160.30 0.0K
14:52 160.20 160.20 160.20 160.20 0.0K
14:55 160.30 160.30 160.20 160.20 4.3K
14:59 160.32 160.32 160.32 160.32 1.8K
15:00 160.50 160.50 160.50 160.50 0.1K
15:01 160.50 160.50 160.31 160.31 0.4K
15:02 160.40 160.40 160.30 160.30 6.2K
15:03 160.20 160.30 160.20 160.30 9.5K
15:04 160.27 160.27 160.27 160.27 0.1K
15:05 160.39 160.39 160.39 160.39 5.0K
15:06 160.51 160.51 160.40 160.50 20.3K
15:07 160.57 160.57 160.57 160.57 15.6K
15:08 160.40 160.40 160.40 160.40 4.7K
15:09 160.40 160.40 160.40 160.40 0.9K
15:10 160.40 160.40 160.40 160.40 10.8K
15:11 160.41 160.41 160.41 160.41 2.0K
15:12 160.30 160.30 160.20 160.20 5.0K
15:15 160.27 160.27 160.27 160.27 2.0K
15:17 160.21 160.21 160.21 160.21 0.0K
15:21 160.30 160.30 160.21 160.21 0.7K
15:23 160.21 160.21 160.21 160.21 2.5K
15:25 160.00 160.00 159.90 160.00 17.2K
15:26 160.20 160.20 160.00 160.00 0.1K
15:28 160.40 160.40 160.40 160.40 9.3K
15:29 160.41 160.41 160.41 160.41 2.5K
15:30 160.30 160.50 160.30 160.50 12.5K
15:32 160.60 160.60 160.60 160.60 0.0K
15:35 160.50 160.50 160.50 160.50 1.1K
15:36 160.40 160.40 160.20 160.20 12.9K
15:38 160.00 160.00 160.00 160.00 0.9K
15:40 160.00 160.10 160.00 160.10 2.7K
15:43 160.10 160.12 160.10 160.12 5.5K
15:45 160.00 160.00 160.00 160.00 1.3K
15:46 160.00 160.10 159.90 159.90 10.3K
15:47 160.02 160.02 160.00 160.00 5.0K
15:48 159.90 159.90 159.80 159.80 3.4K
15:49 159.90 159.90 159.90 159.90 4.4K
15:50 159.91 159.91 159.91 159.91 1.5K
15:51 159.90 159.90 159.90 159.90 0.8K
15:53 159.80 160.00 159.80 160.00 0.6K
15:55 159.77 159.77 159.77 159.77 0.0K
15:57 159.86 159.86 159.86 159.86 5.0K
15:58 159.81 159.81 159.81 159.81 2.0K
15:59 159.81 159.90 159.81 159.90 0.1K
16:00 159.90 159.90 159.81 159.81 1.5K
16:02 159.70 159.80 159.60 159.60 8.5K
16:03 159.60 159.70 159.60 159.70 6.5K
16:04 159.90 159.90 159.90 159.90 1.5K
16:05 159.68 159.90 159.68 159.90 3.4K
16:08 159.87 159.87 159.87 159.87 3.1K
16:09 159.80 159.86 159.70 159.86 5.6K
16:12 159.87 159.87 159.70 159.70 6.7K
16:13 159.60 159.60 159.60 159.60 3.1K
16:14 159.98 159.98 159.98 159.98 3.1K
16:17 159.50 159.51 159.50 159.51 6.3K
16:18 159.51 159.51 159.51 159.51 3.4K
16:19 159.51 159.51 159.40 159.40 4.5K
16:20 159.50 159.60 159.50 159.60 12.5K
16:21 159.51 159.70 159.50 159.70 8.7K
16:22 159.60 159.60 159.60 159.60 0.8K
16:23 159.50 159.60 159.50 159.51 3.6K
16:24 159.60 159.60 159.60 159.60 4.1K
16:25 159.40 159.50 159.40 159.50 5.1K
16:26 159.40 159.50 159.40 159.50 3.3K
16:27 159.30 159.50 159.30 159.50 4.6K
16:28 159.50 159.60 159.41 159.60 3.7K
16:29 159.40 159.60 159.40 159.60 6.8K
16:35 159.30 159.30 159.30 159.30 1,172.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available