Man Group

EMG
🏛️ uk →
178.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 159.71 159.78 159.71 159.78 9.4K
08:01 159.71 159.71 159.71 159.71 0.9K
08:02 159.50 159.50 159.20 159.20 10.9K
08:03 159.00 159.20 159.00 159.20 3.4K
08:04 159.12 159.12 159.12 159.12 2.0K
08:06 159.00 159.00 158.90 158.90 1.7K
08:07 159.06 159.06 159.00 159.00 10.4K
08:08 159.08 159.08 159.08 159.08 0.6K
08:14 159.20 159.20 159.20 159.20 1.6K
08:17 159.20 159.32 159.10 159.32 4.6K
08:18 159.00 159.00 158.81 158.81 7.1K
08:24 158.90 158.90 158.90 158.90 4.0K
08:26 159.00 159.00 159.00 159.00 0.1K
08:30 158.90 158.90 158.80 158.80 2.2K
08:34 158.90 158.90 158.90 158.90 0.0K
08:35 158.80 158.80 158.80 158.80 2.2K
08:37 158.80 158.80 158.80 158.80 0.0K
08:38 158.61 158.80 158.61 158.80 9.6K
08:39 158.88 158.88 158.88 158.88 0.6K
08:43 158.82 158.82 158.82 158.82 3.3K
08:45 158.70 158.70 158.70 158.70 0.4K
08:47 158.70 158.70 158.70 158.70 0.3K
08:51 158.70 158.70 158.70 158.70 1.3K
08:52 158.50 158.50 158.50 158.50 6.8K
08:53 158.44 158.58 158.44 158.58 0.6K
08:54 158.52 158.52 158.40 158.40 7.0K
08:55 158.40 158.40 158.32 158.32 10.3K
08:59 158.20 158.20 158.20 158.20 0.4K
09:00 158.40 158.40 158.40 158.40 6.7K
09:03 158.30 158.30 158.30 158.30 0.4K
09:14 158.28 158.28 158.28 158.28 0.7K
09:19 158.28 158.28 158.28 158.28 5.0K
09:20 158.40 158.40 158.40 158.40 1.7K
09:21 158.10 158.10 158.10 158.10 0.4K
09:29 158.40 158.40 158.40 158.40 0.0K
09:30 158.30 158.30 158.30 158.30 0.2K
09:31 158.10 158.20 158.10 158.20 3.7K
09:32 158.00 158.10 158.00 158.10 1.7K
09:34 158.09 158.09 158.09 158.09 2.0K
09:36 158.20 158.20 158.20 158.20 0.1K
09:37 158.00 158.00 158.00 158.00 2.1K
09:38 158.00 158.00 158.00 158.00 1.9K
09:39 157.99 157.99 157.99 157.99 2.5K
09:41 158.10 158.10 158.10 158.10 0.0K
09:42 157.90 157.90 157.90 157.90 2.9K
09:46 157.78 157.78 157.78 157.78 0.8K
09:47 157.82 157.82 157.82 157.82 1.0K
09:48 157.90 157.90 157.90 157.90 6.6K
09:49 157.90 157.90 157.90 157.90 0.4K
09:51 157.90 157.90 157.90 157.90 0.7K
09:54 157.90 157.90 157.90 157.90 0.0K
09:58 157.90 157.90 157.90 157.90 0.3K
10:00 157.90 157.90 157.74 157.74 0.7K
10:01 157.80 157.80 157.70 157.70 5.2K
10:03 157.70 157.70 157.70 157.70 0.0K
10:04 157.70 157.70 157.50 157.50 2.7K
10:05 157.50 157.50 157.50 157.50 2.1K
10:07 157.51 157.80 157.51 157.70 5.4K
10:08 157.80 157.80 157.80 157.80 0.0K
10:10 157.80 157.80 157.80 157.80 0.0K
10:11 157.80 157.80 157.80 157.80 0.0K
10:12 157.60 157.80 157.60 157.80 5.0K
10:15 157.90 157.90 157.90 157.90 3.2K
10:16 157.79 157.79 157.79 157.79 5.1K
10:17 157.78 157.78 157.78 157.78 2.8K
10:18 157.82 157.90 157.82 157.90 1.0K
10:19 157.80 157.80 157.80 157.80 1.0K
10:21 157.90 157.90 157.90 157.90 0.3K
10:22 157.90 157.90 157.90 157.90 1.0K
10:23 157.84 157.84 157.82 157.82 7.3K
10:24 157.90 157.90 157.90 157.90 0.0K
10:25 157.90 157.90 157.90 157.90 0.0K
10:26 157.78 157.78 157.78 157.78 9.1K
10:27 157.70 157.70 157.70 157.70 7.3K
10:28 157.72 157.72 157.72 157.72 5.0K
10:30 157.70 157.70 157.70 157.70 0.5K
10:33 157.80 157.80 157.80 157.80 2.4K
10:40 157.80 157.80 157.70 157.70 4.2K
10:45 157.70 157.70 157.70 157.70 1.3K
10:49 157.80 157.80 157.80 157.80 0.0K
10:51 157.60 157.60 157.60 157.60 7.5K
10:52 157.50 157.50 157.50 157.50 2.9K
10:53 157.45 157.70 157.45 157.70 11.8K
10:58 157.71 157.71 157.71 157.71 2.9K
10:59 157.60 157.60 157.60 157.60 1.9K
11:00 157.80 157.90 157.80 157.90 2.7K
11:01 157.90 157.90 157.90 157.90 0.0K
11:02 157.90 157.90 157.90 157.90 0.0K
11:04 157.90 157.90 157.90 157.90 0.7K
11:05 157.90 158.00 157.90 158.00 5.8K
11:06 158.10 158.10 158.10 158.10 1.0K
11:09 158.10 158.10 158.00 158.00 5.4K
11:10 158.00 158.00 158.00 158.00 0.0K
11:17 158.07 158.07 158.07 158.07 0.6K
11:18 158.10 158.10 158.10 158.10 0.7K
11:21 158.20 158.20 158.20 158.20 2.4K
11:24 158.20 158.20 158.20 158.20 22.9K
11:25 158.20 158.20 158.20 158.20 2.4K
11:28 158.30 158.30 158.30 158.30 0.0K
11:29 158.10 158.10 158.10 158.10 0.6K
11:30 158.10 158.10 158.10 158.10 0.4K
11:33 158.00 158.00 158.00 158.00 1.5K
11:34 158.10 158.10 158.10 158.10 0.2K
11:36 158.10 158.10 158.10 158.10 1.2K
11:38 158.20 158.20 158.20 158.20 0.0K
11:40 158.20 158.20 158.20 158.20 0.0K
11:41 158.20 158.20 158.12 158.12 3.2K
11:42 158.30 158.40 158.30 158.38 34.4K
11:43 158.40 158.40 158.30 158.30 3.5K
11:44 158.33 158.33 158.33 158.33 31.6K
11:46 158.30 158.30 158.20 158.20 3.2K
11:49 158.17 158.17 158.17 158.17 0.3K
11:53 158.00 158.00 158.00 158.00 0.0K
11:54 158.30 158.40 158.30 158.40 6.1K
11:57 158.40 158.40 158.40 158.40 0.0K
11:58 158.30 158.30 158.30 158.30 13.3K
12:05 158.40 158.40 158.40 158.40 4.0K
12:07 158.42 158.42 158.42 158.42 0.7K
12:08 158.50 158.50 158.38 158.38 0.2K
12:16 158.50 158.50 158.50 158.50 0.0K
12:19 158.30 158.30 158.30 158.30 0.5K
12:22 158.50 158.50 158.50 158.50 0.0K
12:23 158.30 158.30 158.30 158.30 3.0K
12:24 158.30 158.30 158.30 158.30 0.2K
12:25 158.40 158.40 158.40 158.40 0.0K
12:30 158.30 158.30 158.30 158.30 0.1K
12:35 158.32 158.32 158.32 158.32 0.1K
12:39 158.32 158.32 158.32 158.32 9.5K
12:43 158.40 158.40 158.20 158.20 1.4K
12:48 158.20 158.20 158.20 158.20 0.0K
12:49 158.40 158.40 158.40 158.40 1.3K
12:52 158.40 158.50 158.40 158.50 7.8K
12:53 158.40 158.40 158.30 158.30 6.0K
13:04 158.50 158.50 158.50 158.50 0.1K
13:06 158.30 158.30 158.30 158.30 0.0K
13:07 158.30 158.30 158.30 158.30 0.1K
13:13 158.50 158.50 158.50 158.50 0.0K
13:23 158.52 158.52 158.52 158.52 23.3K
13:27 158.60 158.60 158.60 158.60 0.0K
13:28 158.52 158.52 158.52 158.52 1.3K
13:30 158.40 158.40 158.30 158.30 7.8K
13:31 158.30 158.30 158.10 158.14 24.7K
13:32 158.20 158.20 158.20 158.20 1.6K
13:33 158.20 158.20 158.20 158.20 2.7K
13:40 158.10 158.20 158.10 158.20 3.5K
13:45 158.20 158.20 158.20 158.20 2.1K
13:48 158.00 158.00 158.00 158.00 0.0K
13:51 158.30 158.30 158.30 158.30 5.0K
13:57 158.20 158.20 158.20 158.20 0.4K
13:58 158.10 158.10 158.10 158.10 3.3K
14:04 158.20 158.20 158.20 158.20 0.0K
14:05 158.00 158.00 158.00 158.00 2.0K
14:13 158.00 158.00 158.00 158.00 30.0K
14:18 158.10 158.10 158.10 158.10 0.1K
14:21 157.90 158.00 157.90 158.00 1.5K
14:22 158.10 158.10 158.10 158.10 0.0K
14:24 157.80 157.80 157.80 157.80 3.4K
14:25 157.68 157.68 157.68 157.68 3.2K
14:26 157.50 157.50 157.50 157.50 2.4K
14:27 157.50 157.50 157.50 157.50 1.6K
14:28 157.70 157.70 157.60 157.60 2.2K
14:30 157.70 157.70 157.70 157.70 0.0K
14:31 157.70 157.70 157.70 157.70 0.0K
14:34 157.49 157.70 157.49 157.70 1.6K
14:35 157.52 157.52 157.52 157.52 1.0K
14:43 157.52 157.52 157.52 157.52 3.2K
14:45 157.52 157.52 157.52 157.52 1.0K
14:46 157.52 157.60 157.52 157.60 4.2K
14:47 157.50 157.50 157.50 157.50 4.0K
14:48 157.46 157.46 157.46 157.46 1.0K
14:49 157.40 157.40 157.40 157.40 0.3K
14:53 157.50 157.50 157.50 157.50 0.7K
14:55 157.50 157.50 157.50 157.50 0.0K
14:56 157.30 157.30 157.30 157.30 3.6K
14:58 157.40 157.40 157.40 157.40 0.0K
15:04 157.40 157.40 157.40 157.40 0.0K
15:06 157.32 157.32 157.32 157.32 1.0K
15:09 157.40 157.40 157.40 157.40 0.2K
15:14 157.20 157.20 157.20 157.20 0.0K
15:16 157.40 157.40 157.30 157.30 14.7K
15:17 157.20 157.20 157.14 157.14 3.5K
15:18 157.14 157.16 157.14 157.16 1.1K
15:19 157.20 157.20 157.20 157.20 0.2K
15:23 157.00 157.00 156.82 156.82 19.4K
15:24 156.70 156.80 156.70 156.80 1.9K
15:25 156.90 156.90 156.90 156.90 0.0K
15:27 156.78 156.90 156.70 156.70 3.0K
15:28 156.70 156.70 156.60 156.60 0.2K
15:29 156.70 156.85 156.70 156.72 5.0K
15:32 157.00 157.00 156.90 156.90 2.1K
15:33 156.96 156.96 156.90 156.90 2.6K
15:34 157.29 157.29 157.00 157.00 25.3K
15:35 156.90 156.90 156.90 156.90 3.4K
15:36 157.09 157.10 156.90 157.10 20.6K
15:37 157.20 157.20 157.20 157.20 0.0K
15:38 157.20 157.20 157.20 157.20 0.0K
15:39 157.10 157.10 156.80 156.80 0.1K
15:41 157.10 157.10 157.10 157.10 0.0K
15:43 157.00 157.10 157.00 157.10 2.2K
15:44 157.10 157.10 157.10 157.10 0.0K
15:45 157.10 157.10 157.00 157.00 1.4K
15:47 157.10 157.10 157.10 157.10 0.0K
15:49 157.00 157.00 157.00 157.00 0.0K
15:51 157.10 157.20 157.00 157.20 10.4K
15:52 157.20 157.30 157.20 157.30 2.7K
15:54 157.22 157.22 157.22 157.22 0.7K
15:55 157.26 157.26 157.20 157.20 0.0K
15:56 157.30 157.30 157.30 157.30 0.0K
15:57 157.30 157.30 157.30 157.30 0.0K
15:59 157.40 157.40 157.40 157.40 0.0K
16:00 157.30 157.30 157.30 157.30 2.1K
16:01 157.20 157.20 157.20 157.20 4.5K
16:02 157.40 157.40 157.40 157.40 2.5K
16:04 157.60 157.60 157.60 157.60 0.0K
16:07 157.50 157.50 157.50 157.50 0.0K
16:09 157.42 157.42 157.42 157.42 2.5K
16:11 157.50 157.50 157.50 157.50 0.4K
16:12 157.50 157.50 157.50 157.50 0.4K
16:13 157.50 157.50 157.50 157.50 6.1K
16:14 157.40 157.40 157.30 157.30 2.3K
16:15 157.30 157.30 157.30 157.30 2.3K
16:16 157.40 157.40 157.30 157.30 2.5K
16:17 157.40 157.40 157.40 157.40 0.0K
16:18 157.40 157.40 157.40 157.40 0.2K
16:19 157.40 157.40 157.40 157.40 0.0K
16:20 157.40 157.42 157.40 157.42 2.3K
16:23 157.50 157.50 157.50 157.50 4.2K
16:25 157.70 157.80 157.70 157.80 1,795.7K
16:26 157.70 157.80 157.60 157.60 8.6K
16:28 157.62 157.62 157.62 157.62 0.0K
16:29 157.50 157.60 157.50 157.60 0.4K
16:30 157.60 157.60 157.60 157.60 0.3K
16:35 158.20 158.20 158.20 158.20 649.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available