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
08:00 158.30 158.90 158.30 158.82 17.4K
08:01 158.80 158.98 158.80 158.98 3.2K
08:02 159.30 159.30 159.30 159.30 18.4K
08:03 159.40 159.40 159.40 159.40 3.3K
08:04 159.28 159.28 159.10 159.11 37.3K
08:05 159.17 159.50 159.17 159.50 39.8K
08:06 159.82 159.82 159.82 159.82 7.0K
08:07 159.40 159.72 159.40 159.72 15.7K
08:09 159.86 159.86 159.86 159.86 0.6K
08:10 159.91 159.91 159.91 159.91 1.3K
08:12 159.80 159.91 159.80 159.91 3.4K
08:13 159.90 159.90 159.90 159.90 6.8K
08:14 159.90 160.00 159.90 160.00 17.2K
08:17 159.50 159.50 159.50 159.50 0.8K
08:18 159.30 159.30 159.30 159.30 0.2K
08:19 159.47 159.47 159.47 159.47 6.1K
08:22 159.12 159.12 159.12 159.12 10.4K
08:26 159.00 159.00 159.00 159.00 7.1K
08:27 158.97 159.20 158.97 159.20 15.8K
08:29 159.00 159.00 158.70 158.96 8.7K
08:30 159.10 159.10 158.86 158.86 11.4K
08:31 159.10 159.10 158.90 158.90 10.7K
08:32 159.09 159.09 159.09 159.09 0.0K
08:34 159.10 159.10 159.10 159.10 0.1K
08:35 159.03 159.03 158.90 159.03 1.3K
08:36 159.10 159.23 159.10 159.23 5.9K
08:37 159.23 159.23 159.23 159.23 0.8K
08:38 159.30 159.30 159.23 159.23 3.1K
08:39 159.30 159.30 159.23 159.30 0.9K
08:41 159.10 159.14 159.10 159.14 5.2K
08:42 159.30 159.30 159.13 159.13 2.0K
08:44 159.30 159.30 159.30 159.30 0.1K
08:45 159.30 159.30 159.30 159.30 0.0K
08:47 159.00 159.07 159.00 159.07 8.4K
08:49 159.03 159.03 159.03 159.03 22.7K
08:50 158.92 159.10 158.92 159.10 63.9K
08:51 158.90 158.90 158.67 158.67 28.4K
08:53 158.56 158.56 158.56 158.56 7.8K
08:54 158.50 158.56 158.44 158.50 5.4K
08:55 158.30 158.60 158.30 158.60 14.4K
08:56 158.50 158.50 158.50 158.50 3.5K
08:57 158.50 158.50 158.50 158.50 2.5K
08:59 158.33 158.40 158.27 158.40 7.2K
09:00 158.40 158.43 158.30 158.30 7.1K
09:01 158.33 158.40 158.33 158.40 5.0K
09:02 158.33 158.33 158.33 158.33 2.6K
09:04 158.20 158.20 158.20 158.20 0.6K
09:05 158.20 158.20 158.20 158.20 0.0K
09:06 158.12 158.12 158.12 158.12 1.3K
09:07 158.13 158.13 158.13 158.13 2.2K
09:08 158.00 158.13 158.00 158.13 0.3K
09:10 158.00 158.10 158.00 158.10 8.5K
09:11 158.10 158.10 158.00 158.00 7.2K
09:13 158.01 158.01 158.01 158.01 1.6K
09:14 158.04 158.04 158.00 158.00 0.7K
09:15 158.10 158.10 158.10 158.10 0.4K
09:17 158.10 158.10 158.10 158.10 0.0K
09:18 158.00 158.00 157.80 158.00 0.1K
09:19 157.92 157.92 157.92 157.92 1.0K
09:21 157.80 157.80 157.80 157.80 0.0K
09:22 157.87 157.87 157.80 157.80 2.0K
09:23 158.00 158.00 158.00 158.00 0.0K
09:24 157.90 157.90 157.80 157.80 2.9K
09:25 158.00 158.00 158.00 158.00 9.1K
09:26 157.90 157.90 157.90 157.90 0.6K
09:27 158.00 158.00 157.70 157.70 0.4K
09:28 158.00 158.00 158.00 158.00 0.2K
09:31 157.72 157.72 157.72 157.72 11.6K
09:32 157.60 157.60 157.60 157.60 0.2K
09:33 157.72 157.72 157.72 157.72 2.8K
09:34 157.90 157.98 157.90 157.98 4.5K
09:35 157.90 157.90 157.80 157.80 0.5K
09:36 158.10 158.10 158.10 158.10 0.0K
09:38 157.87 158.00 157.87 158.00 3.5K
09:39 157.80 157.80 157.80 157.80 2.2K
09:41 157.77 157.80 157.70 157.70 5.0K
09:43 157.80 157.80 157.67 157.67 4.0K
09:45 157.72 157.72 157.72 157.72 1.5K
09:46 157.80 157.80 157.80 157.80 0.0K
09:47 157.72 157.72 157.72 157.72 3.1K
09:50 157.80 157.80 157.80 157.80 0.1K
09:53 157.72 158.01 157.72 158.01 7.7K
09:54 157.90 157.97 157.90 157.90 3.2K
09:59 157.92 157.92 157.92 157.92 1.2K
10:00 157.92 157.92 157.92 157.92 6.0K
10:01 158.00 158.00 157.90 157.90 17.7K
10:02 157.90 157.90 157.90 157.90 0.0K
10:03 157.80 157.80 157.80 157.80 3.3K
10:04 157.90 157.90 157.80 157.80 7.3K
10:05 157.90 157.90 157.82 157.82 15.2K
10:07 157.90 157.90 157.90 157.90 2.2K
10:08 158.10 158.10 158.10 158.10 4.6K
10:09 158.40 158.40 158.40 158.40 0.0K
10:10 158.39 158.39 158.20 158.30 3.2K
10:11 158.40 158.40 158.40 158.40 2.7K
10:12 158.48 158.48 158.48 158.48 12.6K
10:15 158.40 158.40 158.40 158.40 3.0K
10:17 158.46 158.46 158.44 158.44 1.1K
10:19 158.50 158.50 158.50 158.50 0.0K
10:20 158.50 158.52 158.50 158.52 2.1K
10:21 158.52 158.60 158.52 158.60 2.6K
10:26 158.60 158.60 158.60 158.60 2.5K
10:27 158.56 158.60 158.56 158.60 11.4K
10:28 158.70 158.70 158.70 158.70 6.2K
10:29 158.50 158.62 158.50 158.60 18.3K
10:30 158.60 158.60 158.60 158.60 3.6K
10:31 158.62 158.62 158.62 158.62 5.5K
10:32 158.70 158.70 158.60 158.60 3.8K
10:33 158.50 158.70 158.50 158.70 0.0K
10:35 158.60 158.70 158.60 158.70 1.9K
10:36 158.70 158.70 158.60 158.60 1.6K
10:37 158.60 158.60 158.60 158.60 0.5K
10:38 158.50 158.50 158.50 158.50 0.0K
10:39 158.70 158.70 158.70 158.70 0.0K
10:42 158.60 158.60 158.60 158.60 0.2K
10:43 158.61 158.61 158.61 158.61 1.4K
10:44 158.60 158.70 158.60 158.70 8.5K
10:45 158.60 158.66 158.60 158.66 2.0K
10:46 158.70 158.80 158.70 158.70 5.1K
10:47 158.67 158.71 158.60 158.71 14.0K
10:48 158.70 158.70 158.67 158.70 2.8K
10:50 158.80 158.80 158.78 158.78 0.1K
10:51 158.75 158.80 158.70 158.70 3.5K
10:52 158.73 158.73 158.73 158.73 0.3K
10:53 158.70 158.80 158.60 158.80 0.5K
10:54 158.60 158.60 158.60 158.60 10.4K
10:55 158.60 158.60 158.60 158.60 0.5K
10:56 158.60 158.60 158.60 158.60 0.8K
10:58 158.50 158.50 158.50 158.50 13.5K
10:59 158.50 158.50 158.40 158.50 0.0K
11:00 158.40 158.40 158.40 158.40 4.9K
11:01 158.36 158.36 158.36 158.36 3.8K
11:03 158.30 158.40 158.30 158.40 2.7K
11:04 158.40 158.40 158.40 158.40 0.0K
11:06 158.35 158.35 158.30 158.30 6.7K
11:07 158.20 158.20 158.20 158.20 1.6K
11:08 158.32 158.32 158.31 158.31 1.3K
11:09 158.34 158.34 158.34 158.34 0.6K
11:11 158.30 158.30 158.30 158.30 2.9K
11:14 158.40 158.40 158.40 158.40 0.0K
11:19 158.40 158.40 158.40 158.40 0.0K
11:20 158.31 158.31 158.31 158.31 1.5K
11:22 158.40 158.40 158.40 158.40 0.0K
11:23 158.31 158.40 158.31 158.40 1.0K
11:26 158.40 158.40 158.32 158.32 3.8K
11:27 158.32 158.32 158.32 158.32 0.3K
11:28 158.40 158.40 158.40 158.40 0.0K
11:29 158.40 158.40 158.40 158.40 0.0K
11:33 158.40 158.40 158.40 158.40 6.8K
11:35 158.40 158.40 158.40 158.40 0.0K
11:38 158.70 158.70 158.70 158.70 6.5K
11:39 158.80 158.80 158.80 158.80 0.6K
11:40 158.80 158.80 158.80 158.80 3.5K
11:41 158.80 158.80 158.80 158.80 5.1K
11:42 158.70 158.70 158.70 158.70 5.1K
11:44 158.80 158.80 158.80 158.80 2.9K
11:45 158.80 158.80 158.80 158.80 3.3K
11:49 159.40 159.40 159.40 159.40 10.0K
11:51 159.00 159.00 158.70 158.70 3.1K
11:58 158.80 158.80 158.80 158.80 0.5K
11:59 159.00 159.00 159.00 159.00 0.0K
12:00 158.80 158.80 158.80 158.80 0.9K
12:01 158.86 158.90 158.70 158.90 7.4K
12:03 158.70 158.70 158.70 158.70 1.8K
12:06 158.60 158.60 158.60 158.60 0.0K
12:07 158.80 158.80 158.80 158.80 0.0K
12:10 158.60 158.60 158.60 158.60 9.4K
12:12 158.80 158.80 158.80 158.80 0.0K
12:13 158.80 158.80 158.80 158.80 0.0K
12:14 158.60 158.60 158.60 158.60 2.8K
12:16 158.60 158.60 158.60 158.60 0.3K
12:17 158.64 158.70 158.60 158.60 5.4K
12:18 158.80 158.80 158.80 158.80 2.4K
12:20 158.80 158.90 158.80 158.90 5.5K
12:23 158.70 158.71 158.70 158.71 0.4K
12:28 158.90 158.90 158.90 158.90 0.3K
12:29 158.80 158.80 158.80 158.80 5.3K
12:30 158.70 158.70 158.70 158.70 5.3K
12:31 158.70 158.79 158.70 158.79 0.7K
12:32 158.81 158.81 158.79 158.79 3.5K
12:34 158.79 158.79 158.79 158.79 2.1K
12:37 158.90 158.90 158.90 158.90 0.3K
12:38 158.90 158.90 158.90 158.90 3.5K
12:39 158.90 158.90 158.90 158.90 3.3K
12:40 158.90 158.90 158.90 158.90 0.6K
12:41 159.00 159.00 159.00 159.00 1.3K
12:42 158.98 158.98 158.98 158.98 1.2K
12:43 159.20 159.20 159.20 159.20 1.4K
12:46 159.10 159.10 159.10 159.10 6.0K
12:48 159.40 159.40 159.40 159.40 0.0K
12:50 159.40 159.40 159.40 159.40 0.1K
12:56 159.23 159.23 159.10 159.10 4.2K
12:57 159.20 159.20 159.20 159.20 0.1K
12:59 159.30 159.30 159.30 159.30 0.0K
13:00 159.30 159.40 159.20 159.29 12.2K
13:04 159.10 159.10 159.10 159.10 4.7K
13:05 159.00 159.00 159.00 159.00 0.1K
13:06 159.10 159.10 159.10 159.10 0.0K
13:09 159.10 159.10 159.10 159.10 0.0K
13:11 159.10 159.10 159.10 159.10 0.0K
13:12 159.00 159.00 159.00 159.00 0.0K
13:17 159.07 159.07 159.07 159.07 10.1K
13:18 159.11 159.11 159.11 159.11 5.1K
13:20 159.10 159.20 159.10 159.20 3.9K
13:21 159.10 159.10 159.10 159.10 5.3K
13:22 159.10 159.10 159.10 159.10 5.0K
13:23 159.10 159.10 159.10 159.10 0.7K
13:27 159.00 159.13 159.00 159.13 3.3K
13:28 159.10 159.10 159.10 159.10 0.6K
13:30 159.10 159.10 158.90 158.90 19.3K
13:34 159.00 159.10 159.00 159.10 10.8K
13:36 159.00 159.00 159.00 159.00 4.2K
13:38 159.00 159.00 158.90 158.90 4.7K
13:40 159.03 159.03 159.03 159.03 6.3K
13:56 159.03 159.03 159.03 159.03 0.6K
13:58 159.07 159.07 159.00 159.00 2.5K
13:59 159.07 159.10 159.07 159.10 6.7K
14:00 159.10 159.10 159.10 159.10 0.0K
14:01 159.10 159.10 158.90 158.90 14.2K
14:02 158.90 158.90 158.90 158.90 1.2K
14:03 158.90 158.90 158.90 158.90 0.0K
14:04 158.97 158.97 158.97 158.97 1.3K
14:06 158.90 158.90 158.80 158.80 5.0K
14:07 158.80 158.90 158.80 158.90 0.8K
14:09 158.80 158.80 158.80 158.80 0.0K
14:10 158.96 158.96 158.96 158.96 31.8K
14:11 159.00 159.00 159.00 159.00 0.0K
14:13 159.10 159.10 159.10 159.10 0.0K
14:14 158.90 158.90 158.90 158.90 0.0K
14:23 158.90 158.90 158.90 158.90 0.0K
14:24 159.10 159.10 159.10 159.10 0.0K
14:27 159.10 159.10 159.10 159.10 8.8K
14:28 159.00 159.13 159.00 159.13 0.7K
14:29 159.10 159.10 159.10 159.10 0.0K
14:30 159.10 159.20 159.10 159.20 0.5K
14:31 159.10 159.13 159.10 159.13 21.8K
14:32 159.20 159.20 159.20 159.20 0.0K
14:33 159.20 159.20 159.20 159.20 1.6K
14:34 159.20 159.20 159.20 159.20 0.1K
14:35 159.30 159.30 159.20 159.20 4.1K
14:37 159.13 159.13 159.13 159.13 8.1K
14:38 159.00 159.00 159.00 159.00 0.7K
14:41 158.90 158.90 158.87 158.87 2.3K
14:43 158.87 158.87 158.87 158.87 0.1K
14:45 158.93 158.93 158.93 158.93 1.3K
14:46 158.93 159.00 158.93 159.00 0.5K
14:47 159.00 159.10 159.00 159.10 5.9K
14:49 159.00 159.20 159.00 159.20 4.3K
14:50 159.00 159.00 159.00 159.00 0.7K
14:51 158.90 158.90 158.90 158.90 0.2K
14:53 159.00 159.00 158.87 158.87 1.0K
14:54 158.93 158.93 158.93 158.93 0.9K
14:56 158.80 158.93 158.80 158.93 5.7K
14:57 158.88 158.88 158.88 158.88 2.3K
14:58 158.80 158.80 158.80 158.80 0.5K
15:00 159.00 159.00 159.00 159.00 0.0K
15:02 159.00 159.00 158.93 159.00 6.1K
15:03 159.00 159.00 158.90 158.90 12.5K
15:04 159.10 159.10 159.10 159.10 3.7K
15:05 158.90 158.90 158.81 158.81 3.6K
15:06 158.91 158.91 158.91 158.91 0.3K
15:12 159.00 159.00 159.00 159.00 0.0K
15:14 158.80 158.93 158.80 158.93 8.3K
15:16 158.93 158.93 158.93 158.93 0.0K
15:18 159.00 159.00 159.00 159.00 0.1K
15:20 159.00 159.00 159.00 159.00 0.1K
15:21 159.00 159.00 159.00 159.00 0.1K
15:27 158.80 158.80 158.80 158.80 10.0K
15:29 158.83 158.83 158.83 158.83 12.6K
15:32 158.77 158.77 158.77 158.77 1.9K
15:34 158.90 158.90 158.90 158.90 6.0K
15:43 158.80 158.80 158.80 158.80 2.9K
15:44 158.79 158.90 158.79 158.90 10.2K
15:45 158.90 158.90 158.83 158.83 5.7K
15:46 158.90 158.90 158.67 158.67 54.5K
15:49 158.70 158.70 158.70 158.70 0.0K
15:51 158.63 158.63 158.63 158.63 0.1K
15:52 158.50 158.50 158.50 158.50 0.0K
15:53 158.70 158.70 158.70 158.70 0.0K
15:54 158.70 158.70 158.60 158.60 0.9K
15:55 158.57 158.57 158.57 158.57 0.0K
15:59 158.50 158.50 158.40 158.40 7.1K
16:00 158.50 158.50 158.50 158.50 0.1K
16:02 158.50 158.50 158.50 158.50 0.0K
16:04 158.47 158.47 158.47 158.47 25.2K
16:07 158.43 158.43 158.43 158.43 1.6K
16:08 158.50 158.50 158.50 158.50 0.4K
16:09 158.50 158.50 158.50 158.50 0.2K
16:11 158.37 158.37 158.37 158.37 0.4K
16:12 158.40 158.40 158.40 158.40 14.9K
16:13 158.30 158.40 158.30 158.40 4.8K
16:14 158.50 158.57 158.50 158.57 10.1K
16:15 158.60 158.60 158.60 158.60 0.8K
16:17 158.63 158.63 158.63 158.63 0.0K
16:20 158.63 158.63 158.63 158.63 20.0K
16:21 158.70 158.70 158.70 158.70 0.7K
16:22 158.63 158.63 158.63 158.63 3.8K
16:23 158.63 158.63 158.63 158.63 1.8K
16:24 158.63 158.70 158.63 158.70 16.5K
16:25 158.60 158.60 158.60 158.60 0.0K
16:27 158.73 158.80 158.73 158.80 27.7K
16:28 158.80 158.90 158.80 158.80 3.8K
16:29 158.80 158.80 158.70 158.70 15.2K
16:35 158.50 158.50 158.50 158.50 866.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available