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
08:00 158.60 158.60 158.47 158.60 10.8K
08:01 158.70 158.70 158.70 158.70 0.0K
08:02 158.30 158.30 158.30 158.30 14.6K
08:03 158.10 158.10 158.10 158.10 11.3K
08:04 158.20 158.20 158.13 158.13 1.8K
08:07 158.20 158.20 158.20 158.20 3.6K
08:09 158.30 158.30 158.30 158.30 0.9K
08:10 158.50 158.50 158.50 158.50 0.0K
08:13 158.50 158.50 158.50 158.50 0.0K
08:15 158.50 158.50 158.50 158.50 0.0K
08:17 158.21 158.21 158.21 158.21 0.0K
08:20 158.32 158.32 158.32 158.32 1.3K
08:23 158.40 158.40 158.40 158.40 0.1K
08:25 158.40 158.40 158.40 158.40 0.4K
08:27 157.88 157.90 157.88 157.90 10.3K
08:28 157.90 157.90 157.70 157.70 3.6K
08:29 157.80 157.80 157.68 157.80 1.9K
08:32 157.80 157.90 157.77 157.90 5.6K
08:33 158.00 158.00 158.00 158.00 0.0K
08:34 157.92 157.92 157.92 157.92 1.3K
08:35 158.00 158.00 158.00 158.00 0.0K
08:36 157.92 157.92 157.92 157.92 2.0K
08:37 158.00 158.00 158.00 158.00 0.1K
08:39 158.00 158.00 158.00 158.00 0.0K
08:40 157.92 157.92 157.92 157.92 5.0K
08:44 157.90 157.90 157.90 157.90 7.0K
08:46 158.00 158.00 158.00 158.00 0.6K
08:48 158.00 158.00 158.00 158.00 0.0K
08:49 158.20 158.20 158.20 158.20 3.4K
08:50 157.88 157.88 157.71 157.71 0.5K
08:52 158.00 158.00 158.00 158.00 0.0K
08:53 158.00 158.00 158.00 158.00 0.0K
08:54 157.80 157.81 157.80 157.81 2.4K
08:55 157.70 157.70 157.60 157.60 1.3K
08:59 157.80 157.80 157.80 157.80 4.0K
09:03 157.80 157.83 157.80 157.83 5.7K
09:04 157.90 157.90 157.90 157.90 0.0K
09:05 157.66 157.66 157.66 157.66 1.3K
09:06 157.80 157.80 157.80 157.80 3.1K
09:07 157.90 157.90 157.90 157.90 0.4K
09:09 158.00 158.00 157.70 157.70 0.0K
09:10 158.00 158.00 158.00 158.00 0.1K
09:12 158.00 158.00 158.00 158.00 0.7K
09:14 158.10 158.10 157.90 157.90 0.2K
09:17 157.90 158.10 157.90 158.10 1.4K
09:18 158.02 158.02 158.02 158.02 7.0K
09:19 157.97 157.97 157.97 157.97 6.4K
09:20 157.80 157.80 157.80 157.80 6.7K
09:22 158.00 158.00 158.00 158.00 0.0K
09:24 157.90 157.90 157.90 157.90 0.8K
09:26 158.00 158.00 158.00 158.00 0.0K
09:27 158.02 158.02 158.02 158.02 9.0K
09:28 158.10 158.10 158.10 158.10 0.0K
09:32 157.90 157.90 157.90 157.90 5.1K
09:33 158.00 158.00 158.00 158.00 0.0K
09:36 157.95 157.95 157.95 157.95 0.5K
09:37 158.00 158.00 158.00 158.00 3.7K
09:40 158.10 158.10 158.10 158.10 0.0K
09:42 158.10 158.10 158.10 158.10 0.0K
09:44 158.10 158.10 158.10 158.10 0.0K
09:45 157.90 157.90 157.90 157.90 7.8K
09:46 158.10 158.10 158.10 158.10 0.0K
09:47 157.98 157.98 157.98 157.98 4.1K
09:49 157.98 158.10 157.98 158.10 3.9K
09:50 158.10 158.10 158.10 158.10 3.0K
09:54 157.90 157.90 157.80 157.80 5.0K
09:58 157.90 157.90 157.90 157.90 0.0K
10:02 157.80 157.90 157.80 157.90 0.0K
10:03 157.70 157.70 157.70 157.70 0.0K
10:04 157.60 157.80 157.56 157.60 41.7K
10:05 157.60 157.60 157.60 157.60 0.9K
10:08 157.62 157.62 157.62 157.62 1.1K
10:16 157.50 157.60 157.50 157.60 3.3K
10:17 157.70 157.70 157.70 157.70 0.2K
10:18 157.70 157.70 157.70 157.70 5.0K
10:22 157.69 157.73 157.69 157.73 1.6K
10:27 157.70 157.70 157.70 157.70 1.5K
10:28 157.60 157.60 157.60 157.60 7.9K
10:29 157.70 157.70 157.70 157.70 0.0K
10:30 157.64 157.64 157.62 157.62 20.2K
10:31 157.59 157.59 157.59 157.59 1.0K
10:34 157.60 157.60 157.40 157.60 7.4K
10:36 157.50 157.50 157.42 157.42 1.5K
10:37 157.60 157.60 157.42 157.42 0.2K
10:43 157.43 157.47 157.43 157.47 3.4K
10:44 157.43 157.43 157.30 157.30 0.6K
10:46 157.40 157.40 157.40 157.40 0.0K
10:49 157.40 157.40 157.30 157.30 0.2K
10:52 157.50 157.50 157.40 157.40 0.7K
10:53 157.50 157.50 157.50 157.50 0.6K
10:58 157.30 157.30 157.30 157.30 1.9K
10:59 157.42 157.42 157.42 157.42 3.0K
11:00 157.58 157.58 157.30 157.30 2.2K
11:01 157.50 157.50 157.50 157.50 0.0K
11:02 157.43 157.50 157.43 157.50 3.3K
11:03 157.48 157.48 157.40 157.40 1.3K
11:05 157.40 157.40 157.40 157.40 1.6K
11:16 157.30 157.30 157.10 157.10 7.1K
11:17 157.40 157.40 157.40 157.40 0.1K
11:19 157.40 157.40 157.33 157.33 120.0K
11:21 157.31 157.31 157.31 157.31 2.5K
11:22 157.33 157.33 157.30 157.30 7.1K
11:24 157.20 157.20 157.20 157.20 0.0K
11:25 157.20 157.20 157.20 157.20 1.9K
11:27 157.21 157.21 157.20 157.20 0.1K
11:28 157.20 157.20 157.20 157.20 0.0K
11:29 157.20 157.20 157.20 157.20 0.0K
11:30 157.20 157.20 157.20 157.20 0.0K
11:31 157.17 157.19 157.17 157.19 3.5K
11:34 157.19 157.20 157.19 157.20 3.8K
11:35 157.20 157.20 157.20 157.20 0.0K
11:36 157.17 157.17 157.17 157.17 0.6K
11:37 157.18 157.18 157.18 157.18 10.1K
11:39 157.10 157.10 157.10 157.10 3.4K
11:40 157.10 157.10 157.10 157.10 3.0K
11:41 157.10 157.20 157.10 157.20 8.9K
11:42 157.15 157.15 157.15 157.15 0.4K
11:43 157.15 157.15 157.15 157.15 1.0K
11:44 157.10 157.10 157.10 157.10 2.3K
11:45 157.00 157.14 157.00 157.14 3.9K
11:46 157.10 157.10 157.10 157.10 7.2K
11:48 157.20 157.20 157.17 157.20 4.0K
11:50 157.13 157.13 157.13 157.13 0.4K
11:54 157.00 157.00 157.00 157.00 0.0K
11:57 157.01 157.01 157.00 157.00 0.1K
11:58 157.20 157.20 157.11 157.11 3.7K
12:01 157.20 157.20 157.20 157.20 0.0K
12:04 157.12 157.20 157.12 157.20 0.5K
12:11 157.20 157.20 157.20 157.20 0.0K
12:14 157.07 157.07 157.07 157.07 2.5K
12:15 157.07 157.07 157.07 157.07 0.5K
12:16 157.10 157.10 157.10 157.10 4.4K
12:20 157.10 157.10 157.10 157.10 14.9K
12:21 157.20 157.20 157.20 157.20 0.0K
12:22 157.08 157.08 157.08 157.08 3.5K
12:23 157.08 157.08 157.08 157.08 1.2K
12:24 157.00 157.00 157.00 157.00 2.8K
12:25 157.00 157.10 157.00 157.10 3.5K
12:27 157.10 157.10 157.10 157.10 0.0K
12:29 156.90 156.90 156.90 156.90 0.5K
12:31 156.90 157.10 156.90 157.10 0.2K
12:32 157.10 157.10 157.10 157.10 2.5K
12:33 157.10 157.10 156.90 157.10 0.0K
12:34 156.90 156.90 156.90 156.90 0.0K
12:35 157.10 157.10 157.10 157.10 0.0K
12:39 156.97 156.97 156.97 156.97 5.5K
12:40 157.00 157.20 157.00 157.20 11.4K
12:44 157.12 157.12 157.12 157.12 4.0K
12:47 157.20 157.29 157.10 157.20 2.6K
12:48 157.23 157.23 157.23 157.23 2.5K
12:50 157.10 157.10 157.10 157.10 2.9K
12:51 157.10 157.10 157.00 157.00 2.5K
12:53 157.10 157.10 157.02 157.02 0.2K
12:54 157.10 157.10 157.10 157.10 2.4K
12:55 157.10 157.10 157.10 157.10 0.9K
12:57 157.20 157.20 157.16 157.16 3.0K
13:00 157.00 157.20 157.00 157.20 0.0K
13:04 157.20 157.20 157.20 157.20 0.0K
13:05 157.00 157.00 157.00 157.00 17.4K
13:08 157.10 157.10 157.10 157.10 0.0K
13:09 157.10 157.10 157.10 157.10 7.2K
13:10 157.10 157.10 157.10 157.10 0.0K
13:13 157.20 157.20 157.10 157.10 3.4K
13:14 157.10 157.10 157.10 157.10 0.0K
13:19 157.16 157.16 157.16 157.16 1.3K
13:21 157.20 157.40 157.20 157.40 1.0K
13:22 157.40 157.40 157.40 157.40 0.0K
13:23 157.40 157.40 157.40 157.40 1.4K
13:24 157.60 157.70 157.60 157.70 60.6K
13:28 157.80 157.97 157.80 157.90 17.3K
13:29 158.10 158.10 157.80 157.90 5.9K
13:30 157.80 157.80 157.80 157.80 9.6K
13:31 157.80 157.80 157.80 157.80 6.4K
13:32 157.82 157.82 157.82 157.82 4.2K
13:33 157.90 157.90 157.90 157.90 0.7K
13:36 157.98 158.00 157.98 158.00 2.0K
13:37 158.10 158.10 158.10 158.10 2.5K
13:42 158.03 158.19 158.03 158.19 0.1K
13:43 158.00 158.00 158.00 158.00 3.1K
13:44 157.91 157.91 157.91 157.91 0.0K
13:45 158.20 158.20 158.20 158.20 0.0K
13:48 157.90 157.90 157.90 157.90 3.3K
13:50 157.90 157.90 157.90 157.90 12.9K
13:55 158.10 158.10 158.10 158.10 0.0K
13:59 158.00 158.00 158.00 158.00 0.2K
14:03 158.00 158.00 158.00 158.00 0.2K
14:06 158.00 158.00 158.00 158.00 0.9K
14:08 158.00 158.00 158.00 158.00 0.0K
14:09 158.00 158.00 158.00 158.00 0.0K
14:10 157.96 157.96 157.96 157.96 5.7K
14:11 158.00 158.00 158.00 158.00 0.2K
14:14 158.10 158.10 158.10 158.10 0.9K
14:15 158.09 158.09 158.09 158.09 1.8K
14:16 158.06 158.20 158.06 158.20 5.1K
14:18 158.20 158.20 158.20 158.20 0.3K
14:20 158.22 158.30 158.22 158.30 1.4K
14:21 158.10 158.10 158.10 158.10 3.7K
14:23 158.10 158.10 158.10 158.10 2.3K
14:25 158.00 158.00 158.00 158.00 3.9K
14:28 158.09 158.09 158.09 158.09 0.0K
14:30 157.90 158.10 157.90 158.10 0.6K
14:31 158.10 158.10 158.10 158.10 0.0K
14:32 158.00 158.00 158.00 158.00 0.3K
14:35 158.10 158.10 158.10 158.10 1.5K
14:40 158.09 158.09 158.09 158.09 1.0K
14:42 158.12 158.12 158.12 158.12 1.5K
14:43 158.12 158.12 158.12 158.12 5.0K
14:44 158.10 158.10 158.10 158.10 0.7K
14:45 158.20 158.20 158.12 158.12 1.3K
14:54 158.30 158.30 158.30 158.30 0.0K
14:55 158.30 158.30 158.30 158.30 0.0K
14:56 158.19 158.19 158.19 158.19 6.3K
14:59 158.30 158.30 158.30 158.30 1.3K
15:02 158.40 158.40 158.40 158.40 0.0K
15:03 158.30 158.30 158.30 158.30 4.4K
15:04 158.30 158.42 158.30 158.42 17.7K
15:06 158.30 158.30 158.30 158.30 0.0K
15:07 158.50 158.50 158.50 158.50 0.1K
15:08 158.50 158.50 158.50 158.50 0.1K
15:10 158.60 158.60 158.60 158.60 2.4K
15:11 158.40 158.40 158.40 158.40 0.5K
15:12 158.40 158.40 158.40 158.40 0.5K
15:17 158.46 158.50 158.46 158.50 1.4K
15:19 158.50 158.50 158.50 158.50 0.6K
15:20 158.56 158.56 158.56 158.56 0.0K
15:22 158.50 158.50 158.40 158.40 7.2K
15:23 158.43 158.43 158.43 158.43 31.6K
15:25 158.38 158.38 158.38 158.38 3.1K
15:28 158.40 158.40 158.40 158.40 0.5K
15:29 158.38 158.38 158.38 158.38 0.4K
15:31 158.38 158.40 158.38 158.40 2.7K
15:32 158.30 158.30 158.30 158.30 7.2K
15:35 158.20 158.20 158.20 158.20 17.4K
15:37 158.30 158.30 158.30 158.30 0.5K
15:40 158.32 158.32 158.32 158.32 3.0K
15:45 158.28 158.30 158.25 158.25 52.7K
15:46 158.20 158.20 158.20 158.20 2.2K
15:47 158.20 158.20 158.20 158.20 4.8K
15:49 158.10 158.15 158.10 158.15 2.9K
15:51 158.10 158.10 158.07 158.07 5.8K
15:54 158.20 158.20 158.20 158.20 0.2K
15:55 158.07 158.12 158.07 158.07 4.4K
15:56 158.12 158.12 158.12 158.12 6.0K
16:00 158.20 158.30 158.00 158.30 29.1K
16:10 158.30 158.50 158.30 158.50 26.4K
16:11 158.50 158.50 158.50 158.50 0.9K
16:12 158.40 158.40 158.40 158.40 95.3K
16:14 158.50 158.50 158.50 158.50 0.8K
16:15 158.50 158.50 158.50 158.50 1.3K
16:16 158.52 158.52 158.52 158.52 0.7K
16:18 158.40 158.40 158.40 158.40 0.7K
16:19 158.40 158.40 158.40 158.40 0.6K
16:20 158.40 158.40 158.40 158.40 0.4K
16:23 158.37 158.37 158.37 158.37 1.0K
16:24 158.40 158.50 158.40 158.50 5.6K
16:25 158.60 158.60 158.60 158.60 0.1K
16:27 158.60 158.60 158.60 158.60 0.0K
16:29 158.51 158.51 158.51 158.51 0.9K
16:35 158.20 158.20 158.20 158.20 7,461.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available