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
08:00 158.97 158.97 158.64 158.90 50.5K
08:01 158.70 158.70 158.70 158.70 0.0K
08:02 158.60 159.10 158.60 159.10 3.8K
08:03 158.85 158.86 158.85 158.86 2.1K
08:04 158.84 158.84 158.84 158.84 0.3K
08:05 158.83 158.83 158.83 158.83 2.3K
08:06 158.75 158.75 158.75 158.75 0.1K
08:08 159.20 159.20 159.10 159.10 6.0K
08:09 158.74 158.78 158.74 158.78 2.1K
08:10 158.80 158.80 158.63 158.63 6.0K
08:11 158.72 158.72 158.72 158.72 0.1K
08:12 159.00 159.00 158.80 158.80 3.2K
08:13 158.80 158.80 158.10 158.10 50.3K
08:14 158.50 158.50 158.50 158.50 0.0K
08:15 158.50 158.80 158.50 158.80 4.6K
08:16 158.80 158.80 158.80 158.80 0.0K
08:17 158.80 158.80 158.80 158.80 0.0K
08:18 158.80 158.80 158.80 158.80 0.5K
08:19 158.62 158.80 158.62 158.62 5.7K
08:20 158.70 159.00 158.70 159.00 0.6K
08:21 158.87 158.87 158.87 158.87 5.2K
08:24 158.73 158.73 158.73 158.73 17.0K
08:25 158.90 158.90 158.90 158.90 4.2K
08:26 158.37 158.37 158.37 158.37 1.3K
08:28 158.50 158.50 158.36 158.36 0.4K
08:29 158.34 158.34 158.34 158.34 5.0K
08:31 158.40 158.40 158.40 158.40 0.6K
08:32 158.36 158.36 158.36 158.36 9.4K
08:33 158.49 158.50 158.49 158.50 0.0K
08:34 158.50 158.50 158.37 158.37 3.5K
08:35 158.50 158.50 158.44 158.44 16.0K
08:36 158.50 158.50 158.50 158.50 2.3K
08:37 158.58 158.80 158.58 158.62 20.5K
08:38 158.68 158.80 158.68 158.80 28.4K
08:39 158.60 158.80 158.60 158.80 0.5K
08:41 158.58 158.90 158.58 158.90 2.6K
08:44 158.87 159.00 158.87 158.89 11.4K
08:46 158.98 158.98 158.91 158.91 0.8K
08:48 158.92 158.92 158.92 158.92 10.0K
08:49 158.80 158.80 158.80 158.80 0.1K
08:50 159.00 159.00 159.00 159.00 0.4K
08:51 158.91 158.91 158.91 158.91 0.4K
08:52 158.80 158.90 158.77 158.77 3.3K
08:54 158.90 158.90 158.90 158.90 0.0K
08:56 158.70 158.70 158.70 158.70 1.0K
08:57 158.60 158.70 158.60 158.70 4.4K
08:58 158.70 158.70 158.60 158.60 5.4K
09:00 158.78 158.78 158.67 158.67 7.2K
09:02 158.60 158.60 158.60 158.60 0.0K
09:03 158.60 158.60 158.60 158.60 2.9K
09:07 158.66 158.66 158.66 158.66 29.4K
09:08 158.70 158.70 158.70 158.70 0.1K
09:09 158.60 158.60 158.60 158.60 2.0K
09:10 158.70 158.70 158.70 158.70 1.2K
09:15 158.78 158.90 158.78 158.90 5.0K
09:16 158.90 158.90 158.90 158.90 6.3K
09:19 158.90 158.90 158.90 158.90 0.0K
09:25 158.60 158.67 158.60 158.67 5.4K
09:26 158.66 158.90 158.66 158.90 9.0K
09:28 158.80 158.82 158.77 158.82 47.7K
09:29 158.90 158.90 158.70 158.70 0.8K
09:31 158.70 159.10 158.70 159.10 2.6K
09:32 159.10 159.10 159.10 159.10 0.0K
09:34 159.08 159.08 158.98 158.98 10.0K
09:35 159.60 159.60 159.60 159.60 10.0K
09:36 158.99 158.99 158.99 158.99 9.4K
09:42 159.01 159.01 159.01 159.01 1.8K
09:44 158.98 158.98 158.98 158.98 7.8K
09:45 158.90 159.10 158.90 159.10 7.0K
09:50 158.80 158.80 158.50 158.50 9.3K
09:51 158.61 158.61 158.61 158.61 4.0K
09:52 158.70 158.70 158.70 158.70 0.0K
09:54 158.59 158.61 158.59 158.61 3.7K
09:58 158.60 158.60 158.60 158.60 2.6K
10:00 158.40 158.40 158.40 158.40 0.0K
10:01 158.40 158.40 158.36 158.36 5.5K
10:02 158.40 158.40 158.40 158.40 4.4K
10:03 158.40 158.40 158.40 158.40 0.0K
10:04 158.40 158.40 158.40 158.40 0.0K
10:05 158.30 158.40 158.30 158.40 5.0K
10:06 158.30 158.30 158.30 158.30 1.1K
10:07 158.40 158.40 158.22 158.22 0.0K
10:08 158.40 158.40 158.40 158.40 0.0K
10:10 158.31 158.31 158.31 158.31 0.5K
10:11 158.40 158.40 158.40 158.40 0.0K
10:12 158.40 158.40 158.40 158.40 0.0K
10:13 158.40 158.40 158.40 158.40 0.0K
10:14 158.40 158.40 158.24 158.40 5.7K
10:15 158.40 158.40 158.40 158.40 0.0K
10:16 158.20 158.40 158.00 158.30 5.0K
10:17 158.30 158.30 158.30 158.30 0.0K
10:18 158.30 158.30 158.30 158.30 0.0K
10:19 158.12 158.30 158.12 158.30 0.3K
10:20 158.30 158.30 158.30 158.30 0.0K
10:23 158.30 158.30 158.30 158.30 0.0K
10:25 158.30 158.30 158.30 158.30 5.2K
10:26 158.20 158.20 158.10 158.10 3.1K
10:29 158.30 158.30 158.30 158.30 0.1K
10:30 158.10 158.20 158.00 158.20 21.4K
10:31 158.22 158.28 158.22 158.28 1.2K
10:34 158.18 158.18 158.18 158.18 1.0K
10:35 158.21 158.24 158.21 158.24 30.1K
10:36 158.21 158.30 158.21 158.30 2.6K
10:37 158.30 158.50 158.30 158.50 17.3K
10:38 158.50 158.50 158.50 158.50 3.7K
10:39 158.60 158.60 158.60 158.60 15.0K
10:42 158.60 158.80 158.60 158.80 9.7K
10:43 158.60 158.60 158.60 158.60 3.5K
10:45 158.76 158.76 158.76 158.76 1.2K
10:46 158.60 158.60 158.60 158.60 0.0K
10:49 158.60 158.60 158.60 158.60 0.0K
10:52 158.90 158.90 158.90 158.90 0.2K
10:53 158.80 158.80 158.80 158.80 1.5K
10:55 158.81 158.90 158.81 158.90 21.4K
10:57 158.80 159.00 158.80 159.00 0.3K
10:58 158.68 158.68 158.68 158.68 2.0K
11:00 158.80 158.80 158.80 158.80 0.5K
11:01 159.10 159.10 159.10 159.10 1.7K
11:02 159.10 159.10 159.10 159.10 0.0K
11:04 159.00 159.00 158.90 158.90 6.7K
11:05 158.98 158.98 158.98 158.98 0.2K
11:07 158.97 158.97 158.97 158.97 1.8K
11:08 159.07 159.07 159.07 159.07 0.2K
11:10 158.80 158.80 158.74 158.74 4.8K
11:13 158.90 158.90 158.77 158.77 2.0K
11:18 158.90 158.90 158.90 158.90 0.0K
11:19 158.90 158.90 158.90 158.90 0.2K
11:20 158.60 158.60 158.60 158.60 0.1K
11:23 158.60 158.67 158.60 158.67 4.0K
11:25 158.67 158.67 158.67 158.67 1.3K
11:26 158.50 158.50 158.30 158.30 11.6K
11:30 158.47 158.47 158.47 158.47 0.8K
11:31 158.47 158.47 158.47 158.47 0.2K
11:32 158.30 158.30 158.30 158.30 0.0K
11:33 158.41 158.50 158.41 158.50 0.6K
11:45 158.41 158.41 158.41 158.41 3.7K
11:52 158.50 158.50 158.50 158.50 0.0K
11:53 158.60 158.60 158.60 158.60 0.0K
11:57 158.40 158.40 158.40 158.40 7.7K
11:58 158.31 158.31 158.31 158.31 1.0K
12:02 158.30 158.30 158.30 158.30 0.1K
12:03 158.20 158.20 158.10 158.18 3.4K
12:04 158.20 158.30 158.20 158.30 5.1K
12:06 158.10 158.10 158.10 158.10 0.0K
12:08 158.30 158.30 158.30 158.30 0.3K
12:10 158.20 158.20 158.20 158.20 2.6K
12:11 158.21 158.21 158.21 158.21 0.8K
12:13 158.21 158.21 158.10 158.21 5.2K
12:14 158.10 158.30 158.10 158.11 2.4K
12:16 158.30 158.30 158.30 158.30 5.1K
12:20 158.50 158.50 158.20 158.20 4.1K
12:21 158.25 158.25 158.25 158.25 0.3K
12:23 158.20 158.30 158.20 158.30 1.9K
12:24 158.20 158.20 158.20 158.20 0.8K
12:28 158.21 158.21 158.21 158.21 0.4K
12:29 158.10 158.10 158.10 158.10 0.0K
12:30 158.21 158.21 158.21 158.21 0.3K
12:31 158.21 158.30 158.10 158.10 4.5K
12:32 158.30 158.30 158.30 158.30 6.9K
12:35 158.30 158.30 158.30 158.30 0.0K
12:37 158.21 158.21 158.21 158.21 1.9K
12:39 158.21 158.21 158.21 158.21 3.2K
12:42 158.30 158.30 158.30 158.30 0.0K
12:43 158.21 158.21 158.21 158.21 3.2K
12:44 158.30 158.30 158.30 158.30 0.0K
12:49 158.30 158.30 158.30 158.30 0.0K
12:50 158.30 158.30 158.21 158.21 1.3K
12:52 158.30 158.30 158.30 158.30 0.0K
12:53 158.21 158.21 158.21 158.21 3.0K
12:55 158.30 158.30 158.30 158.30 0.0K
12:59 158.30 158.30 158.30 158.30 0.1K
13:01 158.30 158.30 158.30 158.30 3.5K
13:02 158.10 158.10 158.10 158.10 0.2K
13:03 158.10 158.20 158.10 158.20 9.1K
13:04 158.30 158.30 158.10 158.10 0.8K
13:06 158.20 158.40 158.20 158.40 13.1K
13:07 158.42 158.42 158.42 158.42 3.9K
13:08 158.41 158.41 158.41 158.41 3.2K
13:09 158.46 158.46 158.46 158.46 1.0K
13:10 158.46 158.46 158.46 158.46 1.0K
13:11 158.46 158.46 158.46 158.46 1.3K
13:12 158.46 158.46 158.42 158.42 3.5K
13:14 158.30 158.30 158.30 158.30 0.4K
13:18 158.51 158.51 158.51 158.51 0.5K
13:19 158.60 158.60 158.60 158.60 0.1K
13:21 158.40 158.40 158.40 158.40 1.6K
13:23 158.41 158.41 158.41 158.41 0.6K
13:27 158.45 158.45 158.45 158.45 0.3K
13:31 158.30 158.30 158.20 158.20 8.9K
13:33 158.10 158.30 158.10 158.30 0.6K
13:34 158.20 158.21 158.20 158.20 5.1K
13:35 158.30 158.30 158.30 158.30 0.0K
13:36 158.21 158.21 158.21 158.21 2.5K
13:37 158.40 158.40 158.40 158.40 9.6K
13:39 158.30 158.30 158.30 158.30 10.6K
13:41 158.13 158.13 158.13 158.13 0.0K
13:43 158.22 158.22 158.22 158.22 0.6K
13:44 158.30 158.30 158.30 158.30 0.0K
13:45 158.10 158.10 158.10 158.10 0.0K
13:49 158.20 158.20 158.20 158.20 1.5K
13:52 158.30 158.30 158.30 158.30 0.2K
13:56 158.21 158.21 158.21 158.21 1.3K
14:02 158.21 158.21 158.21 158.21 1.0K
14:03 158.30 158.30 158.30 158.30 0.1K
14:04 158.10 158.10 158.10 158.10 3.6K
14:06 158.08 158.20 158.08 158.20 9.3K
14:08 158.09 158.09 158.09 158.09 0.2K
14:09 157.81 157.90 157.77 157.90 77.6K
14:10 157.90 157.90 157.90 157.90 7.6K
14:11 157.86 157.90 157.86 157.90 8.6K
14:12 158.10 158.10 158.10 158.10 0.1K
14:13 157.95 158.10 157.95 158.10 0.3K
14:14 158.00 158.00 158.00 158.00 0.0K
14:15 157.80 157.91 157.80 157.91 0.1K
14:16 157.80 158.00 157.80 158.00 0.0K
14:17 157.80 158.10 157.80 158.10 0.0K
14:19 158.00 158.00 158.00 158.00 3.3K
14:21 158.10 158.10 158.10 158.10 4.9K
14:22 158.03 158.03 157.90 157.90 16.0K
14:24 158.00 158.00 158.00 158.00 3.8K
14:26 158.20 158.20 158.20 158.20 5.1K
14:27 158.40 158.40 158.40 158.40 0.0K
14:29 158.26 158.26 158.26 158.26 15.8K
14:30 158.10 158.30 158.10 158.30 5.3K
14:31 158.10 158.20 158.10 158.20 1.2K
14:32 158.10 158.10 158.00 158.00 0.6K
14:34 158.01 158.01 157.97 157.97 15.8K
14:35 157.97 157.97 157.97 157.97 3.2K
14:36 158.10 158.10 158.10 158.10 4.8K
14:38 158.10 158.20 158.10 158.20 5.1K
14:39 158.19 158.19 158.19 158.19 15.8K
14:43 158.00 158.00 157.90 157.90 12.5K
14:44 158.01 158.01 158.01 158.01 0.9K
14:45 157.80 157.80 157.73 157.73 4.3K
14:46 157.77 157.90 157.77 157.77 0.2K
14:47 157.70 157.70 157.70 157.70 3.8K
14:48 157.60 157.60 157.60 157.60 0.1K
14:49 157.50 157.50 157.50 157.50 0.3K
14:51 157.57 157.57 157.57 157.57 12.0K
14:54 157.70 157.70 157.60 157.70 12.0K
14:55 157.60 157.70 157.60 157.70 3.2K
14:57 157.60 157.60 157.60 157.60 0.1K
14:58 157.70 157.70 157.70 157.70 0.0K
14:59 157.51 157.51 157.51 157.51 6.3K
15:00 157.40 157.40 157.40 157.40 1.7K
15:01 157.58 157.58 157.40 157.40 0.0K
15:02 157.47 157.60 157.47 157.60 7.7K
15:03 157.60 157.60 157.60 157.60 0.0K
15:04 157.44 157.50 157.44 157.50 0.9K
15:06 157.50 157.58 157.50 157.58 1.1K
15:08 157.40 157.60 157.40 157.40 18.7K
15:09 157.80 158.00 157.80 158.00 21.7K
15:10 157.70 157.70 157.70 157.70 0.8K
15:11 157.40 157.40 157.40 157.40 0.7K
15:12 157.60 157.60 157.60 157.60 4.0K
15:14 157.40 157.60 157.40 157.60 2.8K
15:17 157.44 157.44 157.44 157.44 6.1K
15:18 157.47 157.60 157.47 157.50 5.7K
15:19 157.60 157.60 157.60 157.60 0.0K
15:20 157.60 157.60 157.47 157.47 3.2K
15:21 157.60 157.60 157.60 157.60 1.6K
15:24 157.61 157.61 157.61 157.61 6.3K
15:26 157.61 157.70 157.61 157.70 9.3K
15:27 157.66 157.66 157.66 157.66 2.0K
15:28 157.66 157.66 157.66 157.66 2.3K
15:29 157.64 157.64 157.64 157.64 3.5K
15:30 157.60 157.60 157.60 157.60 3.2K
15:31 157.67 157.67 157.67 157.67 0.8K
15:32 157.67 157.67 157.67 157.67 2.0K
15:33 157.67 157.67 157.67 157.67 3.2K
15:35 157.80 157.80 157.80 157.80 0.0K
15:36 157.50 157.50 157.50 157.50 8.1K
15:37 157.51 157.51 157.51 157.51 1.0K
15:38 157.40 157.40 157.40 157.40 5.3K
15:39 157.30 157.30 157.30 157.30 2.0K
15:40 157.21 157.40 157.21 157.40 15.0K
15:41 157.27 157.40 157.27 157.40 7.3K
15:42 157.30 157.49 157.30 157.30 28.9K
15:43 157.44 157.44 157.44 157.44 15.9K
15:44 157.49 157.49 157.20 157.30 4.5K
15:45 157.20 157.30 157.20 157.30 1.0K
15:46 157.40 157.40 157.37 157.37 0.0K
15:47 157.10 157.50 157.10 157.50 20.7K
15:48 157.60 157.60 157.60 157.60 0.0K
15:49 157.60 157.70 157.52 157.70 4.6K
15:50 157.50 157.50 157.41 157.41 5.1K
15:51 157.70 157.70 157.69 157.70 0.0K
15:53 157.69 157.70 157.69 157.70 0.0K
15:54 157.69 157.69 157.55 157.57 0.2K
15:55 157.70 157.70 157.70 157.70 0.0K
15:56 157.55 157.60 157.55 157.60 4.0K
15:57 157.40 157.51 157.40 157.51 2.6K
15:58 157.51 157.51 157.51 157.51 3.2K
15:59 157.47 157.60 157.47 157.60 12.0K
16:00 157.60 157.60 157.60 157.60 0.0K
16:01 157.61 157.70 157.61 157.70 24.8K
16:02 157.60 157.60 157.60 157.60 6.6K
16:04 158.10 158.10 158.10 158.10 4.4K
16:06 158.10 158.10 158.10 158.10 1.7K
16:10 158.10 158.20 158.10 158.20 6.3K
16:13 158.11 158.11 158.11 158.11 2.5K
16:15 158.20 158.20 158.20 158.20 0.0K
16:16 158.11 158.11 158.11 158.11 1.0K
16:18 158.20 158.20 158.20 158.20 5.1K
16:19 158.30 158.30 158.20 158.21 17.4K
16:20 158.27 158.27 158.27 158.27 0.6K
16:21 158.40 158.40 158.26 158.26 1.4K
16:22 158.10 158.10 158.10 158.10 0.7K
16:23 158.10 158.10 158.10 158.10 0.6K
16:24 158.21 158.30 158.10 158.30 4.9K
16:25 158.10 158.10 158.10 158.10 0.9K
16:26 158.10 158.30 158.10 158.30 2.0K
16:27 158.30 158.40 158.30 158.40 5.4K
16:28 158.60 158.60 158.60 158.60 0.5K
16:29 158.59 158.60 158.59 158.60 1.5K
16:35 158.50 158.50 158.50 158.50 1,101.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available