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
08:00 158.20 158.20 158.20 158.20 1.9K
08:01 158.24 158.30 158.24 158.30 3.4K
08:03 158.60 158.60 158.60 158.60 5.0K
08:04 158.80 158.80 158.70 158.70 6.2K
08:09 159.10 159.10 159.00 159.00 1.4K
08:15 159.20 159.20 159.20 159.20 2.7K
08:21 159.20 159.40 159.20 159.40 0.1K
08:22 159.40 159.70 159.40 159.70 6.7K
08:23 159.50 159.50 159.50 159.50 0.4K
08:30 159.70 160.00 159.70 159.80 12.9K
08:31 159.80 159.80 159.70 159.70 4.4K
08:33 159.70 159.70 159.70 159.70 0.0K
08:35 159.70 159.70 159.70 159.70 0.6K
08:36 159.80 159.80 159.80 159.80 0.5K
08:37 159.80 159.80 159.80 159.80 4.0K
08:38 159.82 159.82 159.82 159.82 9.4K
08:43 159.70 159.90 159.70 159.90 1.2K
08:44 159.80 159.80 159.80 159.80 5.2K
08:45 159.80 159.80 159.79 159.79 4.9K
08:48 159.70 159.70 159.70 159.70 0.6K
08:50 159.90 159.90 159.90 159.90 0.0K
08:55 159.90 160.00 159.90 160.00 2.9K
08:56 159.90 159.90 159.90 159.90 4.8K
09:01 160.20 160.20 160.00 160.00 0.2K
09:03 160.00 160.00 160.00 160.00 0.2K
09:05 159.90 159.90 159.90 159.90 3.0K
09:06 159.87 160.00 159.87 160.00 2.2K
09:08 159.90 159.90 159.90 159.90 7.3K
09:11 160.00 160.00 159.92 159.92 2.3K
09:13 160.00 160.00 160.00 160.00 0.1K
09:16 159.90 159.90 159.90 159.90 7.1K
09:17 159.92 159.92 159.92 159.92 3.4K
09:19 159.90 159.90 159.90 159.90 2.7K
09:20 159.90 159.90 159.90 159.90 5.4K
09:21 160.00 160.00 159.80 159.80 0.0K
09:25 160.00 160.00 160.00 160.00 0.0K
09:26 159.80 159.80 159.80 159.80 0.0K
09:27 160.00 160.00 160.00 160.00 0.4K
09:28 160.20 160.20 160.20 160.20 0.0K
09:29 160.20 160.25 160.20 160.25 2.6K
09:32 160.38 160.40 160.38 160.40 0.4K
09:33 160.40 160.40 160.40 160.40 2.0K
09:34 160.40 160.40 160.40 160.40 19.1K
09:35 160.60 160.90 160.60 160.90 3.8K
09:37 160.78 160.78 160.78 160.78 5.0K
09:40 160.70 160.70 160.70 160.70 1.0K
09:42 160.82 160.82 160.82 160.82 4.6K
09:43 160.73 160.73 160.73 160.73 18.2K
09:44 160.60 160.74 160.60 160.74 8.4K
09:45 161.00 161.00 160.74 160.74 3.0K
09:46 160.74 160.82 160.74 160.82 7.0K
09:47 160.70 160.70 160.70 160.70 0.0K
09:49 160.70 160.70 160.70 160.70 0.0K
09:51 160.82 160.82 160.82 160.82 1.9K
09:52 161.00 161.00 161.00 161.00 0.0K
09:53 160.90 160.90 160.90 160.90 0.0K
09:54 160.60 160.70 160.60 160.70 27.5K
09:55 160.70 160.70 160.70 160.70 3.5K
09:58 160.72 160.72 160.72 160.72 32.0K
10:05 160.80 160.80 160.80 160.80 0.9K
10:06 160.80 160.80 160.80 160.80 3.6K
10:08 160.77 160.77 160.77 160.77 3.0K
10:09 160.81 160.81 160.81 160.81 4.6K
10:11 160.90 160.90 160.90 160.90 0.0K
10:12 161.00 161.00 161.00 161.00 0.1K
10:17 160.91 160.91 160.91 160.91 1.3K
10:18 161.00 161.10 161.00 161.10 3.9K
10:19 160.92 160.92 160.92 160.92 2.1K
10:20 161.10 161.10 161.10 161.10 0.0K
10:21 160.90 161.00 160.90 161.00 0.2K
10:22 160.98 160.98 160.90 160.90 1.1K
10:23 160.90 160.90 160.80 160.80 4.2K
10:25 160.90 160.90 160.90 160.90 0.0K
10:28 160.70 160.70 160.70 160.70 0.2K
10:30 160.90 160.90 160.90 160.90 3.5K
10:32 161.00 161.00 161.00 161.00 1.6K
10:34 161.10 161.10 161.10 161.10 1.1K
10:35 161.30 161.30 161.30 161.30 0.0K
10:37 161.10 161.10 161.10 161.10 1.6K
10:39 161.20 161.20 161.20 161.20 0.0K
10:40 161.10 161.10 161.10 161.10 0.1K
10:42 161.10 161.40 161.10 161.40 1.7K
10:45 161.40 161.40 161.20 161.20 0.5K
10:46 161.30 161.46 161.30 161.46 12.4K
10:47 161.50 161.50 161.30 161.30 12.0K
10:50 161.38 161.38 161.38 161.38 2.1K
10:53 161.40 161.40 161.40 161.40 0.6K
10:55 161.50 161.50 161.50 161.50 1.8K
10:57 161.50 161.50 161.50 161.50 1.0K
10:59 161.37 161.37 161.37 161.37 10.0K
11:01 161.20 161.20 161.10 161.10 7.5K
11:06 161.12 161.30 161.12 161.21 12.9K
11:11 161.26 161.26 161.26 161.26 30.0K
11:12 161.21 161.21 161.21 161.21 4.2K
11:19 161.30 161.30 161.30 161.30 0.0K
11:22 161.20 161.20 161.20 161.20 1.0K
11:24 161.30 161.30 161.30 161.30 3.8K
11:25 161.30 161.30 161.30 161.30 0.0K
11:27 161.22 161.22 161.22 161.22 0.3K
11:28 161.30 161.30 161.30 161.30 0.9K
11:29 161.22 161.22 161.22 161.22 2.5K
11:31 161.30 161.30 161.10 161.10 1.7K
11:32 161.21 161.21 161.21 161.21 0.6K
11:34 161.21 161.21 161.21 161.21 5.0K
11:35 161.21 161.21 161.21 161.21 7.0K
11:36 161.40 161.50 161.40 161.50 3.1K
11:41 161.40 161.40 161.40 161.40 6.6K
11:42 161.40 161.50 161.40 161.50 3.8K
11:44 161.44 161.44 161.44 161.44 19.7K
11:45 161.60 161.60 161.60 161.60 0.0K
11:50 161.38 161.38 161.38 161.38 120.0K
11:53 161.60 161.60 161.60 161.60 2.1K
12:00 161.70 161.70 161.70 161.70 1.3K
12:07 161.70 161.70 161.70 161.70 14.0K
12:12 161.50 161.50 161.50 161.50 5.0K
12:14 161.44 161.44 161.44 161.44 0.6K
12:17 161.40 161.40 161.40 161.40 0.0K
12:19 161.50 161.50 161.50 161.50 0.9K
12:24 161.50 161.50 161.50 161.50 0.3K
12:26 161.60 161.60 161.60 161.60 1.3K
12:28 161.68 161.80 161.68 161.80 0.0K
12:32 161.60 161.60 161.60 161.60 3.4K
12:34 161.60 161.60 161.60 161.60 0.0K
12:37 161.70 161.70 161.70 161.70 0.5K
12:46 161.80 161.80 161.70 161.70 1.2K
12:48 161.90 161.90 161.90 161.90 5.4K
12:49 161.90 161.90 161.90 161.90 0.3K
12:50 162.00 162.00 162.00 162.00 0.9K
12:52 162.00 162.00 161.88 161.88 21.5K
12:53 162.10 162.10 162.00 162.10 29.1K
12:54 162.02 162.02 162.02 162.02 6.2K
12:59 162.20 162.20 162.10 162.10 2.9K
13:02 162.18 162.18 162.18 162.18 3.1K
13:03 162.30 162.30 162.30 162.30 2.1K
13:06 162.19 162.19 162.19 162.19 12.0K
13:07 162.28 162.28 162.19 162.19 10.8K
13:08 162.37 162.37 162.37 162.37 0.0K
13:14 162.40 162.40 162.40 162.40 2.9K
13:15 162.38 162.38 162.20 162.20 11.0K
13:16 162.40 162.40 162.40 162.40 2.9K
13:17 162.34 162.34 162.34 162.34 12.0K
13:22 162.50 162.50 162.50 162.50 0.9K
13:27 162.40 162.40 162.40 162.40 0.0K
13:28 162.40 162.40 162.30 162.32 4.5K
13:31 162.38 162.38 162.38 162.38 1.5K
13:34 162.36 162.36 162.36 162.36 0.8K
13:35 162.60 162.60 162.42 162.42 1.6K
13:42 162.50 162.50 162.50 162.50 0.1K
13:47 162.50 162.50 162.50 162.50 0.0K
13:50 162.30 162.30 162.30 162.30 1.0K
13:51 162.20 162.40 162.20 162.40 9.4K
13:54 162.20 162.20 162.20 162.20 3.5K
13:55 162.22 162.22 162.20 162.20 3.1K
13:56 162.20 162.20 162.20 162.20 0.1K
13:58 162.30 162.50 162.30 162.50 9.9K
13:59 162.40 162.40 162.40 162.40 2.4K
14:01 162.30 162.30 162.00 162.00 58.8K
14:02 162.00 162.00 162.00 162.00 28.4K
14:04 161.91 161.91 161.91 161.91 31.3K
14:06 162.00 162.00 161.90 161.90 4.4K
14:09 161.71 161.71 161.71 161.71 6.2K
14:11 161.70 161.70 161.70 161.70 0.0K
14:14 161.70 161.80 161.70 161.78 41.0K
14:15 161.60 161.60 161.60 161.60 1.3K
14:16 161.40 161.40 161.39 161.39 2.6K
14:17 161.40 161.40 161.40 161.40 5.8K
14:18 161.50 161.70 161.50 161.70 2.3K
14:25 161.82 161.90 161.82 161.90 0.7K
14:31 161.90 161.90 161.80 161.80 5.5K
14:32 161.80 161.80 161.80 161.80 0.9K
14:34 161.92 161.92 161.92 161.92 0.1K
14:35 162.00 162.00 162.00 162.00 0.9K
14:39 161.90 161.90 161.90 161.90 0.0K
14:40 162.10 162.10 162.10 162.10 1.7K
14:44 162.20 162.20 162.20 162.20 0.0K
14:45 162.00 162.00 162.00 162.00 7.6K
14:46 162.00 162.00 162.00 162.00 2.4K
14:47 162.00 162.00 162.00 162.00 4.0K
14:51 161.90 162.00 161.90 162.00 7.4K
14:53 162.02 162.02 162.02 162.02 1.5K
14:55 161.90 161.90 161.90 161.90 0.0K
14:57 162.00 162.00 162.00 162.00 4.5K
14:58 162.02 162.02 162.02 162.02 1.2K
14:59 162.10 162.10 162.00 162.00 11.6K
15:00 162.10 162.10 162.10 162.10 1.0K
15:01 162.20 162.20 162.20 162.20 1.1K
15:02 162.20 162.20 162.20 162.20 7.8K
15:03 162.20 162.20 162.20 162.20 0.0K
15:04 162.20 162.25 162.20 162.25 10.5K
15:06 162.20 162.20 162.20 162.20 5.2K
15:08 162.20 162.20 162.20 162.20 8.7K
15:10 162.20 162.20 162.20 162.20 5.7K
15:11 162.17 162.30 162.17 162.30 13.9K
15:13 162.30 162.30 162.30 162.30 1.5K
15:17 162.20 162.20 162.10 162.10 7.1K
15:18 162.10 162.10 162.10 162.10 3.5K
15:19 162.10 162.16 162.10 162.16 3.0K
15:20 162.10 162.10 162.10 162.10 4.9K
15:22 162.10 162.10 162.10 162.10 2.6K
15:23 162.00 162.00 162.00 162.00 4.0K
15:24 162.10 162.10 162.10 162.10 0.0K
15:25 161.90 161.90 161.88 161.88 6.9K
15:26 161.95 161.95 161.95 161.95 1.0K
15:27 162.00 162.00 162.00 162.00 1.6K
15:28 162.00 162.00 162.00 162.00 2.2K
15:30 162.10 162.10 162.10 162.10 4.8K
15:33 162.10 162.10 162.00 162.00 10.9K
15:34 162.10 162.20 162.00 162.20 6.5K
15:35 162.10 162.10 162.10 162.10 3.8K
15:36 162.14 162.14 162.14 162.14 1.0K
15:38 162.10 162.10 162.10 162.10 9.2K
15:41 162.10 162.10 162.10 162.10 3.6K
15:42 162.00 162.00 161.90 161.90 14.4K
15:43 161.90 161.90 161.90 161.90 2.0K
15:44 161.99 161.99 161.99 161.99 0.0K
15:45 162.00 162.00 162.00 162.00 0.0K
15:46 161.90 161.96 161.90 161.96 7.5K
15:48 162.00 162.00 162.00 162.00 13.8K
15:49 162.00 162.00 162.00 162.00 2.3K
15:50 162.10 162.10 162.10 162.10 4.3K
15:52 162.10 162.10 162.10 162.10 3.1K
15:54 162.20 162.20 162.20 162.20 1.9K
15:55 162.10 162.14 162.10 162.14 0.0K
15:56 162.20 162.20 162.20 162.20 1.2K
15:57 162.20 162.30 162.20 162.30 2.4K
15:59 162.27 162.27 162.10 162.10 14.5K
16:00 162.10 162.10 162.00 162.00 5.7K
16:02 162.10 162.10 162.10 162.10 0.8K
16:04 162.10 162.10 162.10 162.10 0.4K
16:05 162.10 162.10 162.10 162.10 1.0K
16:06 162.10 162.10 162.10 162.10 3.0K
16:08 162.10 162.10 162.00 162.00 3.0K
16:09 162.00 162.00 162.00 162.00 0.7K
16:11 162.20 162.20 162.10 162.10 6.6K
16:12 162.22 162.22 162.22 162.22 1.5K
16:13 162.17 162.22 162.17 162.22 7.7K
16:15 162.20 162.40 162.20 162.40 8.0K
16:17 162.40 162.40 162.40 162.40 1.8K
16:20 162.50 162.50 162.50 162.50 6.9K
16:21 162.60 162.60 162.50 162.50 1.2K
16:22 162.40 162.40 162.40 162.40 10.2K
16:27 162.40 162.45 162.30 162.45 16.3K
16:28 162.48 162.48 162.48 162.48 0.0K
16:29 162.30 162.60 162.30 162.30 73.9K
16:35 162.10 162.10 162.10 162.10 542.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available