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
08:00 165.80 166.50 165.80 166.50 32.8K
08:01 166.30 167.20 166.20 166.90 64.2K
08:02 166.90 167.30 166.70 167.00 37.3K
08:03 167.10 167.50 167.00 167.30 8.7K
08:04 167.70 168.20 167.50 167.80 24.3K
08:05 167.50 167.80 167.50 167.80 15.0K
08:06 167.30 167.70 167.30 167.40 11.5K
08:08 167.84 167.84 167.84 167.84 0.6K
08:09 168.24 169.00 168.24 169.00 34.4K
08:10 168.70 169.50 168.70 169.50 28.0K
08:11 169.50 169.70 169.10 169.70 62.8K
08:12 169.50 169.70 169.30 169.70 37.3K
08:13 169.38 169.38 168.70 168.70 119.0K
08:15 168.30 168.30 168.20 168.30 6.1K
08:18 168.10 168.20 168.00 168.10 12.4K
08:19 167.80 168.00 167.80 168.00 2.3K
08:20 167.94 167.94 167.80 167.80 4.9K
08:21 167.80 167.80 167.80 167.80 1.2K
08:22 168.30 168.30 168.30 168.30 5.4K
08:23 168.09 168.09 168.09 168.09 5.0K
08:24 168.30 168.50 168.30 168.50 4.1K
08:25 168.60 168.70 168.60 168.70 8.3K
08:26 168.80 168.90 168.80 168.90 10.0K
08:27 168.87 168.87 168.87 168.87 0.3K
08:30 168.80 168.80 168.47 168.70 43.0K
08:31 168.70 168.80 168.70 168.71 11.2K
08:32 168.60 168.60 168.40 168.40 7.9K
08:33 168.20 168.38 168.11 168.38 5.2K
08:34 168.10 168.10 167.30 167.30 43.1K
08:35 167.50 167.50 167.42 167.42 7.5K
08:36 167.58 167.58 167.58 167.58 3.1K
08:37 167.52 167.52 167.51 167.51 2.8K
08:38 167.50 167.50 167.50 167.50 2.4K
08:39 167.50 167.50 167.50 167.50 0.8K
08:43 167.50 167.50 167.50 167.50 6.1K
08:44 167.50 167.50 167.50 167.50 0.0K
08:45 167.36 167.41 167.30 167.30 10.9K
08:46 167.30 167.50 167.30 167.40 26.4K
08:48 167.70 167.70 167.46 167.46 20.0K
08:49 167.40 167.40 167.20 167.20 12.0K
08:50 167.10 167.10 167.10 167.10 3.8K
08:51 167.10 167.10 167.10 167.10 3.0K
08:54 167.20 167.20 167.20 167.20 0.7K
08:55 167.00 167.00 167.00 167.00 9.5K
08:59 166.70 166.70 166.70 166.70 7.0K
09:00 166.50 166.50 166.50 166.50 11.9K
09:02 166.40 166.41 166.40 166.41 2.3K
09:04 166.50 166.50 166.40 166.40 7.3K
09:05 166.50 166.70 166.50 166.70 10.2K
09:06 166.60 166.60 166.60 166.60 2.1K
09:07 166.64 166.64 166.64 166.64 1.0K
09:09 166.50 166.60 166.50 166.60 4.6K
09:10 166.50 166.50 166.50 166.50 10.4K
09:11 166.40 166.40 166.40 166.40 6.1K
09:12 166.70 167.00 166.70 167.00 36.5K
09:13 167.00 167.10 167.00 167.10 3.8K
09:14 166.90 166.90 166.70 166.70 21.0K
09:15 166.92 166.92 166.92 166.92 0.6K
09:18 166.90 166.90 166.90 166.90 0.8K
09:20 166.60 166.60 166.60 166.60 3.4K
09:21 166.60 166.60 166.60 166.60 3.5K
09:22 166.57 166.62 166.57 166.62 1.7K
09:23 166.50 166.60 166.40 166.60 14.4K
09:24 166.50 166.50 166.50 166.50 0.8K
09:27 166.40 166.40 166.20 166.40 15.1K
09:28 166.40 166.40 166.40 166.40 16.4K
09:31 166.40 166.50 166.40 166.50 3.7K
09:32 166.60 166.60 166.60 166.60 0.3K
09:33 166.60 166.60 166.60 166.60 7.2K
09:35 166.70 166.70 166.70 166.70 1.4K
09:37 166.40 166.40 166.40 166.40 4.8K
09:38 166.50 166.50 166.50 166.50 0.9K
09:39 166.42 166.50 166.42 166.50 2.5K
09:40 166.60 166.60 166.60 166.60 0.0K
09:41 166.48 166.48 166.48 166.48 16.1K
09:42 166.40 166.60 166.40 166.60 16.9K
09:44 166.70 166.70 166.70 166.70 0.0K
09:45 166.58 166.67 166.58 166.67 11.8K
09:47 166.70 166.70 166.70 166.70 11.9K
09:49 166.80 167.10 166.80 167.10 2.2K
09:51 166.90 166.90 166.90 166.90 4.4K
09:52 166.80 166.90 166.80 166.90 3.2K
09:53 166.89 166.90 166.89 166.90 30.8K
09:54 166.82 167.00 166.82 167.00 0.0K
09:56 166.80 166.80 166.80 166.80 8.9K
09:57 166.70 166.70 166.70 166.70 0.6K
09:58 166.70 166.70 166.50 166.50 7.3K
10:01 166.10 166.10 166.10 166.10 6.5K
10:02 166.10 166.20 166.10 166.20 1.8K
10:03 166.12 166.12 166.12 166.12 0.3K
10:04 166.20 166.20 166.20 166.20 1.1K
10:08 166.20 166.20 166.20 166.20 0.1K
10:09 166.07 166.07 166.07 166.07 0.6K
10:14 166.22 166.22 166.22 166.22 10.0K
10:16 166.16 166.16 166.16 166.16 0.0K
10:17 165.90 165.90 165.90 165.90 9.0K
10:18 165.80 165.80 165.80 165.80 0.0K
10:20 166.00 166.00 166.00 166.00 21.0K
10:23 165.90 165.90 165.90 165.90 12.9K
10:27 165.80 165.80 165.60 165.60 8.7K
10:32 165.44 165.44 165.44 165.44 1.5K
10:35 165.50 165.60 165.50 165.60 7.9K
10:39 165.70 165.70 165.70 165.70 0.0K
10:40 165.60 165.60 165.30 165.30 8.9K
10:41 165.40 165.40 165.40 165.40 3.2K
10:42 165.30 165.30 165.30 165.30 2.1K
10:43 165.30 165.30 165.30 165.30 8.8K
10:46 165.50 165.50 165.50 165.50 5.5K
10:47 165.60 165.60 165.50 165.50 4.4K
10:50 165.60 165.60 165.60 165.60 1.1K
10:51 165.61 165.74 165.61 165.74 3.8K
10:53 165.67 165.80 165.67 165.80 0.1K
10:56 165.90 165.90 165.90 165.90 1.4K
10:57 165.90 165.90 165.90 165.90 1.3K
10:59 166.00 166.00 166.00 166.00 4.8K
11:00 166.10 166.10 166.10 166.10 0.0K
11:01 165.90 165.90 165.90 165.90 0.0K
11:03 166.10 166.10 166.10 166.10 0.0K
11:08 166.00 166.10 166.00 166.10 4.0K
11:10 166.12 166.12 166.09 166.09 1.6K
11:13 166.20 166.20 166.20 166.20 0.0K
11:18 166.20 166.20 166.20 166.20 1.2K
11:19 166.20 166.20 166.20 166.20 4.2K
11:22 166.20 166.20 166.20 166.20 0.0K
11:23 166.20 166.20 166.20 166.20 3.1K
11:25 166.10 166.10 166.00 166.00 5.4K
11:26 166.20 166.20 166.20 166.20 2.2K
11:32 166.30 166.30 166.30 166.30 0.0K
11:40 166.40 166.50 166.40 166.50 12.9K
11:42 166.50 166.50 166.50 166.50 4.3K
11:45 166.40 166.50 166.40 166.50 6.0K
11:46 166.37 166.37 166.37 166.37 2.1K
11:56 166.40 166.40 166.40 166.40 0.0K
12:02 166.42 166.42 166.42 166.42 0.1K
12:04 166.60 166.60 166.60 166.60 0.0K
12:06 166.60 166.60 166.60 166.60 0.0K
12:10 166.50 166.50 166.50 166.50 0.1K
12:12 166.60 166.60 166.60 166.60 0.0K
12:13 166.50 166.50 166.50 166.50 66.4K
12:15 166.40 166.40 166.40 166.40 0.3K
12:16 166.40 166.40 166.40 166.40 0.0K
12:17 166.40 166.40 166.40 166.40 0.2K
12:18 166.60 166.60 166.50 166.50 2.1K
12:22 166.40 166.40 166.40 166.40 0.3K
12:23 166.40 166.40 166.40 166.40 38.8K
12:24 166.40 166.40 166.38 166.38 1.5K
12:25 166.60 166.70 166.60 166.70 8.5K
12:27 166.70 166.70 166.70 166.70 0.0K
12:28 166.70 166.80 166.70 166.80 10.7K
12:32 166.70 166.70 166.70 166.70 0.7K
12:33 166.60 166.60 166.60 166.60 0.9K
12:34 166.60 166.60 166.60 166.60 0.0K
12:39 166.50 166.50 166.50 166.50 11.1K
12:43 166.40 166.40 166.40 166.40 0.0K
12:44 166.50 166.50 166.40 166.40 1.3K
12:45 166.60 166.60 166.60 166.60 0.0K
12:48 166.60 166.70 166.60 166.70 7.3K
12:50 166.66 166.66 166.50 166.50 12.0K
12:54 166.70 166.70 166.70 166.70 6.0K
12:55 166.70 166.80 166.70 166.80 5.1K
12:56 166.80 166.80 166.80 166.80 2.1K
12:58 166.90 166.90 166.90 166.90 0.0K
13:00 166.80 166.80 166.80 166.80 1.0K
13:02 166.90 166.90 166.90 166.90 0.0K
13:04 166.82 166.90 166.82 166.90 9.3K
13:05 166.90 166.90 166.90 166.90 0.6K
13:06 166.94 166.94 166.90 166.90 6.5K
13:07 167.00 167.00 167.00 167.00 4.0K
13:09 167.10 167.10 167.10 167.10 0.0K
13:10 166.90 166.90 166.90 166.90 6.2K
13:11 166.89 166.89 166.89 166.89 0.9K
13:14 167.00 167.00 167.00 167.00 0.0K
13:15 167.00 167.00 167.00 167.00 3.2K
13:16 167.10 167.10 167.10 167.10 0.9K
13:18 167.00 167.00 167.00 167.00 1.3K
13:23 167.10 167.10 166.90 166.90 3.6K
13:27 166.83 166.83 166.83 166.83 0.5K
13:31 167.00 167.10 167.00 167.10 11.4K
13:32 167.00 167.10 167.00 167.10 6.4K
13:34 167.20 167.30 167.20 167.30 2.9K
13:36 167.30 167.30 167.30 167.30 3.3K
13:39 167.30 167.30 167.30 167.30 0.1K
13:40 167.40 167.40 167.40 167.40 2.6K
13:43 167.50 167.50 167.50 167.50 0.0K
13:44 167.50 167.50 167.50 167.50 0.0K
13:46 167.40 167.50 167.40 167.50 2.0K
13:50 167.40 167.40 167.40 167.40 0.1K
13:52 167.30 167.40 167.30 167.40 26.9K
13:53 167.30 167.40 167.30 167.40 27.3K
13:54 167.50 167.50 167.50 167.50 0.0K
13:55 167.50 167.50 167.50 167.50 16.4K
13:56 167.40 167.50 167.40 167.50 10.2K
13:57 167.50 167.50 167.50 167.50 0.7K
13:59 167.70 167.70 167.70 167.70 0.0K
14:00 167.50 167.50 167.50 167.50 1.2K
14:01 167.50 167.50 167.50 167.50 4.4K
14:02 167.70 167.70 167.70 167.70 0.3K
14:03 167.50 167.50 167.50 167.50 2.6K
14:04 167.50 167.50 167.50 167.50 0.1K
14:12 167.70 167.70 167.70 167.70 0.0K
14:15 167.50 167.50 167.50 167.50 0.5K
14:19 167.50 167.70 167.50 167.70 10.6K
14:20 167.80 167.80 167.80 167.80 1.9K
14:21 167.70 167.70 167.70 167.70 11.2K
14:22 167.60 167.60 167.60 167.60 5.6K
14:24 167.58 167.58 167.40 167.40 3.2K
14:25 167.50 167.70 167.50 167.70 8.2K
14:26 167.70 167.70 167.70 167.70 0.0K
14:27 167.80 167.90 167.80 167.90 12.2K
14:28 167.84 167.84 167.82 167.82 3.4K
14:29 167.78 167.78 167.78 167.78 2.4K
14:30 167.80 167.80 167.80 167.80 2.7K
14:34 167.30 167.30 167.30 167.30 0.0K
14:35 167.30 167.30 167.18 167.18 2.6K
14:36 166.98 167.10 166.98 167.10 8.7K
14:37 167.20 167.20 167.20 167.20 0.2K
14:43 167.20 167.20 167.20 167.20 0.0K
14:44 167.02 167.02 167.02 167.02 1.2K
14:45 166.90 166.90 166.90 166.90 0.8K
14:49 167.00 167.00 167.00 167.00 0.9K
14:50 166.90 166.90 166.90 166.90 4.3K
14:51 166.80 167.00 166.80 167.00 2.3K
14:53 166.90 166.90 166.90 166.90 3.0K
14:55 167.00 167.00 167.00 167.00 2.0K
14:59 166.80 166.80 166.80 166.80 0.0K
15:00 167.00 167.10 167.00 167.10 4.8K
15:01 167.20 167.20 167.00 167.00 91.0K
15:02 166.90 167.10 166.90 166.90 155.5K
15:03 167.20 167.20 167.00 167.00 94.8K
15:04 167.10 167.10 167.10 167.10 3.4K
15:05 167.39 167.39 166.90 166.90 1.6K
15:06 166.80 166.80 166.70 166.70 9.7K
15:07 166.80 166.80 166.70 166.80 4.6K
15:08 166.90 166.90 166.90 166.90 3.5K
15:09 167.00 167.10 167.00 167.10 15.0K
15:10 167.00 167.00 167.00 167.00 0.0K
15:12 167.10 167.10 167.10 167.10 4.5K
15:15 167.00 167.10 167.00 167.10 22.7K
15:17 167.06 167.06 167.06 167.06 2.5K
15:18 167.06 167.10 167.06 167.10 3.7K
15:19 167.16 167.40 167.16 167.40 93.3K
15:20 167.00 167.10 167.00 167.10 10.5K
15:21 167.20 167.30 167.20 167.30 7.4K
15:23 167.31 167.31 167.31 167.31 2.5K
15:25 167.30 167.30 167.20 167.20 2.5K
15:28 167.07 167.07 167.07 167.07 6.0K
15:29 166.80 166.80 166.50 166.50 5.6K
15:30 166.92 166.92 166.40 166.60 16.4K
15:31 166.50 166.50 166.50 166.50 0.4K
15:35 166.47 166.47 166.47 166.47 0.0K
15:36 166.40 166.40 166.40 166.40 1.5K
15:38 166.23 166.23 166.23 166.23 7.2K
15:40 166.18 166.18 166.18 166.18 0.3K
15:45 166.10 166.10 166.10 166.10 2.8K
15:48 166.20 166.20 166.00 166.20 9.9K
15:50 166.14 166.20 166.10 166.20 7.0K
15:55 166.00 166.00 166.00 166.00 0.7K
15:56 165.90 165.90 165.90 165.90 0.0K
15:57 165.90 165.90 165.80 165.80 0.2K
15:58 165.67 165.67 165.67 165.67 24.2K
15:59 165.70 165.70 165.70 165.70 0.3K
16:00 165.80 165.80 165.80 165.80 0.6K
16:03 165.80 165.80 165.80 165.80 8.3K
16:04 165.81 165.90 165.81 165.90 5.4K
16:05 165.80 165.80 165.80 165.80 1.8K
16:10 165.80 165.80 165.80 165.80 1.0K
16:15 165.80 165.80 165.80 165.80 0.1K
16:18 165.70 165.80 165.60 165.80 2.6K
16:19 165.70 165.70 165.70 165.70 0.8K
16:20 165.69 165.69 165.60 165.60 9.5K
16:21 165.80 165.80 165.80 165.80 4.1K
16:24 165.76 165.76 165.76 165.76 0.0K
16:25 165.69 165.69 165.69 165.69 0.0K
16:27 165.60 165.60 165.60 165.60 1.1K
16:28 165.50 165.50 165.50 165.50 0.0K
16:29 165.40 165.60 165.40 165.60 5.2K
16:35 165.70 165.70 165.70 165.70 2,027.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available