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
08:00 159.50 159.60 159.50 159.60 29.3K
08:01 159.40 159.90 158.60 158.60 19.8K
08:03 158.50 158.80 158.50 158.80 28.3K
08:07 158.40 158.50 158.40 158.50 10.3K
08:08 158.60 158.60 158.60 158.60 0.0K
08:10 158.80 158.80 158.80 158.80 0.0K
08:15 158.80 158.80 158.80 158.80 0.0K
08:16 158.80 158.80 158.80 158.80 0.0K
08:19 158.62 158.62 158.62 158.62 12.6K
08:21 158.59 158.60 158.59 158.60 0.2K
08:23 158.60 158.60 158.60 158.60 5.0K
08:24 158.80 159.10 158.70 159.10 7.7K
08:27 159.10 159.10 159.10 159.10 2.0K
08:29 159.00 159.20 159.00 159.20 5.4K
08:30 159.20 159.20 159.20 159.20 0.0K
08:32 159.20 159.20 159.20 159.20 0.3K
08:33 159.40 159.40 159.40 159.40 0.0K
08:35 159.10 159.10 159.00 159.00 3.7K
08:36 159.00 159.00 158.90 158.96 3.5K
08:37 158.96 158.96 158.96 158.96 1.0K
08:40 158.96 158.96 158.96 158.96 5.0K
08:43 159.00 159.00 158.96 159.00 3.9K
08:44 158.95 158.95 158.95 158.95 0.0K
08:46 159.02 159.02 159.02 159.02 1.0K
08:47 159.10 159.19 159.10 159.19 0.7K
08:49 159.00 159.10 159.00 159.10 0.0K
08:50 159.10 159.10 159.10 159.10 0.2K
08:53 159.10 159.10 159.10 159.10 0.0K
08:59 159.10 159.20 159.00 159.00 16.1K
09:00 158.90 159.00 158.80 158.80 2.9K
09:02 158.82 158.82 158.82 158.82 2.0K
09:03 158.82 158.82 158.82 158.82 1.9K
09:04 158.90 158.90 158.90 158.90 0.0K
09:07 158.90 158.90 158.78 158.78 3.2K
09:11 158.90 158.90 158.90 158.90 0.0K
09:13 158.81 158.81 158.81 158.81 1.0K
09:15 158.90 158.90 158.90 158.90 0.2K
09:16 158.79 158.90 158.79 158.90 0.6K
09:17 158.81 158.81 158.81 158.81 2.6K
09:19 158.90 159.10 158.90 159.10 1.8K
09:20 159.10 159.30 159.10 159.30 2.0K
09:22 159.30 159.30 159.30 159.30 0.0K
09:23 159.40 159.40 159.40 159.40 1.3K
09:25 159.50 159.50 159.50 159.50 0.0K
09:28 159.50 159.50 159.50 159.50 0.0K
09:29 159.42 159.42 159.42 159.42 1.6K
09:36 159.40 159.40 159.40 159.40 0.7K
09:37 159.39 159.42 159.39 159.42 1.1K
09:38 159.50 159.50 159.50 159.50 0.0K
09:39 159.40 159.40 159.40 159.40 0.2K
09:40 159.40 159.42 159.40 159.42 7.6K
09:43 159.50 159.60 159.40 159.50 39.7K
09:44 159.39 159.39 159.39 159.39 10.0K
09:47 159.30 159.60 159.30 159.60 2.9K
09:48 159.50 159.50 159.50 159.50 0.0K
09:50 159.60 159.60 159.60 159.60 0.0K
09:53 159.60 159.60 159.60 159.60 0.4K
09:55 159.60 159.60 159.60 159.60 0.0K
09:56 159.48 159.48 159.48 159.48 3.1K
09:57 159.59 159.59 159.59 159.59 1.2K
10:00 159.50 159.50 159.50 159.50 1.3K
10:02 159.59 159.59 159.59 159.59 21.3K
10:03 159.50 159.50 159.50 159.50 0.0K
10:08 159.60 159.60 159.60 159.60 0.0K
10:09 159.60 159.60 159.60 159.60 0.0K
10:10 159.40 159.50 159.40 159.50 0.3K
10:12 159.47 159.47 159.47 159.47 2.0K
10:14 159.60 159.60 159.60 159.60 0.0K
10:17 159.60 159.60 159.44 159.44 4.0K
10:18 159.30 159.30 159.30 159.30 0.0K
10:19 159.40 159.40 159.40 159.40 0.0K
10:21 159.40 159.60 159.40 159.60 0.0K
10:24 159.30 159.30 159.30 159.30 3.0K
10:27 159.28 159.28 159.28 159.28 3.1K
10:28 159.23 159.40 159.23 159.40 2.0K
10:31 159.40 159.40 159.40 159.40 0.0K
10:34 159.28 159.28 159.28 159.28 0.6K
10:41 159.25 159.25 159.20 159.20 1.6K
10:42 159.20 159.20 159.20 159.20 0.0K
10:46 159.20 159.20 159.20 159.20 3.6K
10:47 159.30 159.30 159.10 159.10 10.6K
10:48 159.20 159.20 159.20 159.20 0.1K
10:50 159.20 159.20 159.07 159.07 1.1K
10:52 159.20 159.20 159.20 159.20 2.4K
10:55 159.20 159.20 159.20 159.20 1.6K
11:00 159.20 159.20 159.20 159.20 0.0K
11:02 159.20 159.20 159.20 159.20 0.4K
11:03 159.10 159.10 159.10 159.10 0.2K
11:05 159.00 159.00 158.96 158.96 4.2K
11:06 159.00 159.00 159.00 159.00 3.7K
11:08 159.00 159.00 159.00 159.00 0.0K
11:13 159.10 159.10 159.10 159.10 4.9K
11:15 159.30 159.30 159.30 159.30 0.1K
11:17 160.13 160.13 159.36 159.36 1.0K
11:18 159.40 159.40 159.40 159.40 0.0K
11:23 159.36 159.36 159.36 159.36 0.1K
11:24 159.40 159.40 159.40 159.40 1.4K
11:28 159.34 159.34 159.34 159.34 0.2K
11:31 159.36 159.36 159.36 159.36 0.3K
11:32 159.40 159.40 159.34 159.40 11.8K
11:37 159.40 159.40 159.40 159.40 4.8K
11:39 159.40 159.40 159.40 159.40 0.1K
11:42 159.30 159.30 159.30 159.30 0.3K
11:44 159.30 159.30 159.30 159.30 0.7K
11:45 159.40 159.40 159.40 159.40 0.0K
11:47 159.40 159.40 159.40 159.40 0.0K
11:48 159.40 159.40 159.40 159.40 0.0K
11:50 159.40 159.40 159.40 159.40 0.0K
11:52 159.28 159.28 159.28 159.28 1.5K
11:55 159.20 159.20 159.20 159.20 0.0K
11:57 159.20 159.20 159.10 159.10 9.3K
11:58 159.00 159.10 159.00 159.10 2.5K
12:00 159.06 159.06 159.06 159.06 1.3K
12:02 159.00 159.00 159.00 159.00 0.0K
12:06 159.00 159.00 159.00 159.00 0.0K
12:08 159.00 159.00 159.00 159.00 1.0K
12:09 159.01 159.01 159.01 159.01 1.5K
12:15 159.10 159.10 159.10 159.10 0.0K
12:17 159.10 159.20 159.10 159.20 3.0K
12:20 159.22 159.22 159.22 159.22 0.9K
12:22 159.30 159.30 159.30 159.30 2.6K
12:23 159.30 159.30 159.30 159.30 5.4K
12:24 159.40 159.40 159.40 159.40 0.0K
12:26 159.40 159.40 159.40 159.40 0.1K
12:27 159.40 159.40 159.40 159.40 1.5K
12:28 159.40 159.40 159.40 159.40 0.0K
12:29 159.40 159.40 159.40 159.40 0.0K
12:30 159.30 159.30 159.30 159.30 2.1K
12:34 159.40 159.40 159.40 159.40 7.6K
12:35 159.30 159.30 159.30 159.30 0.1K
12:36 159.34 159.34 159.34 159.34 0.6K
12:40 159.30 159.31 159.30 159.31 5.4K
12:41 159.50 159.50 159.50 159.50 0.0K
12:44 159.30 159.30 159.20 159.20 18.2K
12:45 159.10 159.12 159.10 159.10 6.5K
12:49 159.20 159.20 159.20 159.20 0.0K
12:51 159.12 159.12 159.10 159.10 1.8K
12:53 159.10 159.10 159.10 159.10 0.0K
12:54 159.20 159.20 159.20 159.20 1.0K
12:56 159.30 159.30 159.30 159.30 0.3K
12:57 159.36 159.49 159.36 159.40 12.6K
12:59 159.30 159.32 159.30 159.32 8.1K
13:00 159.30 159.30 159.30 159.30 0.5K
13:01 159.40 159.40 159.40 159.40 0.0K
13:02 159.50 159.50 159.50 159.50 0.0K
13:03 159.60 159.60 159.60 159.60 0.3K
13:10 159.60 159.60 159.60 159.60 0.0K
13:12 159.60 159.60 159.60 159.60 0.0K
13:14 159.40 159.40 159.40 159.40 0.2K
13:15 159.40 159.50 159.40 159.50 0.0K
13:19 159.50 159.50 159.50 159.50 0.0K
13:20 159.38 159.38 159.38 159.38 2.2K
13:21 159.50 159.50 159.50 159.50 2.8K
13:24 159.50 159.50 159.50 159.50 0.5K
13:26 159.40 159.40 159.40 159.40 0.9K
13:28 159.50 159.50 159.50 159.50 0.0K
13:29 159.60 159.60 159.60 159.60 0.0K
13:30 159.30 159.40 159.20 159.40 8.6K
13:31 159.40 159.40 159.40 159.40 0.0K
13:32 159.28 159.40 159.28 159.40 7.6K
13:35 159.40 159.40 159.30 159.30 2.4K
13:36 159.20 159.20 159.20 159.20 2.7K
13:40 159.30 159.30 159.20 159.20 0.1K
13:45 159.20 159.20 159.19 159.19 10.0K
13:46 159.30 159.30 159.30 159.30 0.4K
13:50 159.30 159.30 159.20 159.20 4.8K
13:52 159.30 159.30 159.30 159.30 0.0K
13:53 159.20 159.20 159.20 159.20 0.0K
13:54 159.30 159.30 159.30 159.30 0.0K
13:57 159.26 159.26 159.26 159.26 1.1K
13:59 159.20 159.20 159.10 159.10 4.5K
14:02 159.20 159.20 159.10 159.10 0.3K
14:03 159.00 159.00 159.00 159.00 1.7K
14:06 159.10 159.10 159.10 159.10 0.0K
14:10 159.00 159.00 159.00 159.00 1.0K
14:13 159.00 159.00 159.00 159.00 0.3K
14:15 159.04 159.04 159.04 159.04 0.4K
14:16 159.03 159.03 158.90 158.90 13.0K
14:17 158.90 158.90 158.90 158.90 1.6K
14:18 158.94 158.99 158.94 158.99 3.0K
14:19 159.00 159.00 159.00 159.00 0.0K
14:21 158.96 158.96 158.96 158.96 5.0K
14:22 159.00 159.00 159.00 159.00 0.0K
14:25 158.98 158.98 158.98 158.98 10.0K
14:26 158.90 159.00 158.90 159.00 2.7K
14:29 158.80 158.80 158.80 158.80 0.1K
14:31 158.90 158.90 158.90 158.90 1.1K
14:32 158.70 158.70 158.70 158.70 4.3K
14:33 158.70 158.70 158.70 158.70 0.0K
14:34 158.80 158.80 158.80 158.80 2.0K
14:35 158.90 159.00 158.90 159.00 3.7K
14:36 159.10 159.10 159.10 159.10 1.4K
14:37 159.07 159.07 159.07 159.07 0.3K
14:38 159.10 159.10 159.10 159.10 0.0K
14:40 159.12 159.12 159.12 159.12 2.0K
14:41 159.00 159.00 158.90 158.90 7.9K
14:42 158.98 158.98 158.98 158.98 0.6K
14:46 159.10 159.10 159.10 159.10 0.0K
14:53 158.84 158.84 158.84 158.84 3.0K
14:57 159.00 159.00 159.00 159.00 1.3K
14:59 158.90 158.90 158.90 158.90 2.0K
15:01 158.80 158.97 158.80 158.97 6.3K
15:03 159.00 159.00 159.00 159.00 5.4K
15:05 159.00 159.00 159.00 159.00 0.0K
15:08 158.90 158.90 158.90 158.90 2.6K
15:10 158.80 158.80 158.80 158.80 0.5K
15:11 158.80 158.80 158.80 158.80 0.3K
15:12 158.90 158.90 158.80 158.80 0.3K
15:13 158.90 158.90 158.90 158.90 0.0K
15:14 158.80 158.80 158.80 158.80 3.2K
15:16 158.80 158.80 158.80 158.80 0.6K
15:17 158.90 158.90 158.90 158.90 5.4K
15:21 158.90 158.90 158.90 158.90 0.0K
15:23 158.82 158.82 158.82 158.82 0.4K
15:24 158.90 158.90 158.90 158.90 0.3K
15:27 159.00 159.00 159.00 159.00 0.1K
15:28 158.96 158.96 158.96 158.96 1.8K
15:29 159.00 159.00 159.00 159.00 0.3K
15:38 159.10 159.10 159.10 159.10 1.6K
15:40 159.12 159.12 159.12 159.12 1.0K
15:42 159.20 159.20 159.20 159.20 0.3K
15:44 159.10 159.10 159.10 159.10 13.3K
15:47 159.00 159.00 159.00 159.00 0.0K
15:49 159.10 159.10 159.10 159.10 5.3K
15:52 159.10 159.10 159.10 159.10 0.0K
15:55 159.00 159.00 159.00 159.00 1.0K
15:59 159.02 159.02 159.02 159.02 0.6K
16:00 158.90 158.90 158.90 158.90 0.2K
16:03 158.90 158.90 158.90 158.90 0.0K
16:06 159.00 159.00 158.80 158.90 11.6K
16:07 158.92 158.92 158.92 158.92 2.3K
16:08 158.99 158.99 158.99 158.99 0.0K
16:11 158.99 158.99 158.99 158.99 7.0K
16:12 158.80 158.80 158.80 158.80 1.5K
16:13 159.00 159.00 159.00 159.00 0.0K
16:14 158.80 158.80 158.80 158.80 0.9K
16:16 159.00 159.00 159.00 159.00 0.1K
16:17 158.90 158.90 158.90 158.90 7.7K
16:18 158.90 159.00 158.90 159.00 13.6K
16:20 159.00 159.00 159.00 159.00 1.1K
16:21 159.10 159.10 159.10 159.10 0.0K
16:22 159.02 159.02 159.02 159.02 3.0K
16:23 159.10 159.10 159.10 159.10 0.3K
16:25 159.00 159.00 159.00 159.00 4.4K
16:27 159.10 159.10 159.10 159.10 0.0K
16:28 159.20 159.20 159.20 159.20 21.3K
16:29 159.10 159.30 159.10 159.30 34.2K
16:35 159.50 159.50 159.50 159.50 5,602.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available