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
08:00 158.90 158.90 158.59 158.59 11.8K
08:01 158.90 159.10 158.90 159.10 5.3K
08:02 158.80 159.30 158.80 159.30 10.7K
08:06 158.30 158.30 158.30 158.30 0.7K
08:07 158.46 158.46 157.80 157.80 6.5K
08:09 157.94 157.94 157.94 157.94 1.1K
08:11 157.50 157.50 157.50 157.50 2.2K
08:12 157.70 157.70 157.70 157.70 1.4K
08:15 157.90 157.90 157.90 157.90 1.9K
08:16 157.70 157.70 157.70 157.70 4.0K
08:17 157.50 157.50 157.50 157.50 1.7K
08:18 157.60 157.68 157.50 157.68 13.2K
08:19 157.60 157.60 157.60 157.60 0.0K
08:20 157.60 157.60 157.60 157.60 0.1K
08:21 157.40 157.40 157.40 157.40 2.6K
08:22 157.25 157.25 157.25 157.25 2.5K
08:24 157.10 157.10 156.50 156.50 39.8K
08:25 156.60 156.60 156.60 156.60 1.9K
08:27 156.60 156.60 156.60 156.60 0.5K
08:29 156.40 156.40 156.40 156.40 4.7K
08:30 156.34 156.50 156.34 156.47 11.2K
08:31 156.42 156.42 156.42 156.42 3.4K
08:32 156.30 156.30 156.30 156.30 1.2K
08:33 156.35 156.40 156.10 156.10 2.6K
08:34 156.40 156.40 156.21 156.40 32.3K
08:36 156.40 156.40 156.40 156.40 0.3K
08:37 156.40 156.40 156.40 156.40 0.1K
08:38 156.40 156.40 156.40 156.40 12.2K
08:39 156.46 156.46 156.30 156.30 9.7K
08:40 156.10 156.20 156.10 156.20 9.7K
08:41 156.20 156.28 156.20 156.28 0.3K
08:42 156.20 156.20 156.20 156.20 1.1K
08:43 156.40 156.40 156.40 156.40 0.0K
08:45 156.40 156.40 156.14 156.24 0.9K
08:46 156.27 156.30 156.27 156.30 6.6K
08:47 156.30 156.50 156.30 156.50 5.1K
08:48 156.50 156.50 156.48 156.48 0.0K
08:49 156.58 156.58 156.58 156.58 0.1K
08:50 156.48 156.48 156.48 156.48 0.1K
08:51 156.30 156.54 156.30 156.54 7.0K
08:52 156.57 156.60 156.57 156.60 27.2K
08:53 156.56 156.56 156.56 156.56 5.0K
08:54 156.70 156.70 156.70 156.70 3.2K
08:55 156.90 156.90 156.60 156.60 6.4K
08:56 156.47 156.47 156.42 156.42 6.4K
08:57 156.50 156.50 156.39 156.50 4.7K
09:01 156.40 156.40 156.40 156.40 0.0K
09:03 156.60 156.60 156.60 156.60 0.3K
09:05 156.59 156.59 156.59 156.59 1.0K
09:06 156.80 156.80 156.80 156.80 9.8K
09:08 156.90 156.90 156.90 156.90 0.0K
09:09 156.90 156.90 156.90 156.90 3.0K
09:11 157.00 157.18 157.00 157.18 0.7K
09:14 157.40 157.40 157.20 157.20 7.1K
09:15 157.21 157.21 157.21 157.21 0.7K
09:16 157.30 157.40 157.30 157.40 2.6K
09:19 157.78 157.78 157.78 157.78 0.0K
09:22 157.80 157.80 157.64 157.64 3.3K
09:23 157.90 157.90 157.88 157.88 11.1K
09:24 158.00 158.10 158.00 158.10 6.2K
09:27 157.90 157.90 157.90 157.90 2.0K
09:28 157.88 157.88 157.88 157.88 1.0K
09:29 158.00 158.00 157.92 157.92 0.2K
09:30 158.00 158.00 158.00 158.00 0.0K
09:31 157.80 157.80 157.80 157.80 1.4K
09:34 157.89 157.89 157.80 157.80 3.6K
09:35 157.90 157.90 157.90 157.90 0.0K
09:36 157.90 157.90 157.90 157.90 0.0K
09:37 157.70 157.70 157.70 157.70 0.0K
09:39 157.90 157.90 157.90 157.90 0.0K
09:42 157.81 157.81 157.81 157.81 1.2K
09:43 157.82 157.82 157.82 157.82 4.5K
09:45 157.80 157.80 157.70 157.70 4.2K
09:46 157.70 157.70 157.70 157.70 1.3K
09:48 157.50 157.50 157.50 157.50 0.0K
09:49 157.70 157.70 157.70 157.70 4.1K
09:51 157.85 158.00 157.70 158.00 3.7K
09:52 157.70 158.00 157.70 158.00 5.5K
09:55 157.60 157.80 157.60 157.80 19.4K
09:56 157.80 157.80 157.75 157.75 11.6K
09:58 157.70 157.76 157.70 157.76 7.0K
09:59 157.80 157.80 157.73 157.80 39.0K
10:02 157.80 157.80 157.75 157.75 5.8K
10:03 157.80 158.00 157.80 158.00 5.3K
10:04 158.00 158.00 158.00 158.00 1.1K
10:05 158.10 158.40 158.10 158.40 91.8K
10:06 158.49 158.49 158.30 158.30 25.8K
10:08 158.30 158.30 158.00 158.00 57.9K
10:09 158.00 158.00 157.90 157.90 26.1K
10:11 157.70 157.70 157.70 157.70 2.4K
10:16 157.80 157.80 157.80 157.80 9.7K
10:17 157.90 157.90 157.90 157.90 8.3K
10:19 157.80 157.80 157.80 157.80 6.9K
10:22 157.90 157.90 157.90 157.90 5.3K
10:23 157.80 157.80 157.80 157.80 1.6K
10:24 157.90 157.90 157.90 157.90 0.0K
10:27 157.70 157.70 157.70 157.70 3.2K
10:31 157.79 157.79 157.79 157.79 5.5K
10:32 157.60 157.60 157.60 157.60 4.8K
10:33 157.60 157.60 157.60 157.60 3.5K
10:36 157.90 157.90 157.90 157.90 0.0K
10:38 157.80 157.80 157.70 157.70 7.1K
10:39 157.90 158.10 157.90 158.10 11.6K
10:40 158.30 158.30 158.20 158.20 14.3K
10:42 158.40 158.40 158.40 158.40 0.1K
10:44 158.40 158.40 158.40 158.40 0.0K
10:45 158.20 158.20 158.20 158.20 3.8K
10:47 158.30 158.30 158.30 158.30 0.0K
10:49 158.10 158.10 158.00 158.00 7.8K
10:50 158.00 158.00 158.00 158.00 11.4K
10:51 158.00 158.20 157.90 157.90 15.6K
10:52 157.90 157.90 157.90 157.90 0.3K
10:53 157.90 157.90 157.90 157.90 1.4K
10:55 158.00 158.00 157.80 157.80 0.9K
10:56 158.00 158.00 157.90 157.90 24.2K
10:57 157.90 158.00 157.90 158.00 10.5K
10:58 158.18 158.18 158.18 158.18 0.0K
10:59 158.10 158.10 157.90 157.90 3.7K
11:00 158.10 158.10 158.10 158.10 0.0K
11:01 158.10 158.10 158.10 158.10 0.0K
11:02 158.00 158.00 158.00 158.00 1.0K
11:04 157.98 157.98 157.98 157.98 5.4K
11:05 158.10 158.10 158.10 158.10 0.0K
11:06 157.90 157.90 157.90 157.90 0.5K
11:07 158.00 158.00 158.00 158.00 0.0K
11:08 157.90 157.90 157.90 157.90 0.8K
11:09 157.80 157.80 157.80 157.80 0.0K
11:12 158.00 158.20 158.00 158.20 32.0K
11:13 158.20 158.20 158.20 158.20 0.6K
11:16 158.30 158.30 158.30 158.30 4.5K
11:20 158.32 158.40 158.32 158.40 1.5K
11:23 158.60 158.60 158.60 158.60 0.0K
11:33 158.60 158.60 158.60 158.60 0.1K
11:35 158.60 158.60 158.60 158.60 1.2K
11:37 158.70 158.70 158.70 158.70 0.3K
11:39 158.75 158.75 158.75 158.75 0.8K
11:40 158.90 158.90 158.60 158.60 1.6K
11:43 158.60 158.60 158.60 158.60 1.7K
11:44 158.60 158.80 158.60 158.80 5.3K
11:46 158.59 158.59 158.59 158.59 1.4K
11:51 158.50 158.60 158.50 158.60 18.5K
11:53 158.50 158.60 158.50 158.60 4.5K
11:54 158.80 158.80 158.80 158.80 0.0K
11:56 158.69 158.69 158.69 158.69 0.7K
11:57 158.60 158.65 158.56 158.56 2.9K
12:01 158.50 158.70 158.50 158.70 1.1K
12:04 158.52 158.52 158.52 158.52 1.0K
12:05 158.70 158.70 158.70 158.70 0.0K
12:07 158.62 158.62 158.62 158.62 4.4K
12:08 158.70 158.70 158.70 158.70 1.3K
12:09 159.00 159.00 159.00 159.00 0.0K
12:13 158.90 158.90 158.90 158.90 0.3K
12:14 158.90 158.90 158.90 158.90 0.3K
12:18 159.00 159.00 159.00 159.00 0.0K
12:21 158.80 158.80 158.80 158.80 8.6K
12:25 158.80 158.80 158.80 158.80 0.7K
12:27 158.80 158.80 158.80 158.80 0.7K
12:29 158.80 158.80 158.80 158.80 0.0K
12:35 159.10 159.10 159.10 159.10 0.0K
12:40 159.10 159.10 158.80 158.80 1.8K
12:43 159.00 159.00 159.00 159.00 0.6K
12:44 159.00 159.18 159.00 159.18 2.9K
12:47 159.20 159.20 159.10 159.10 16.3K
12:48 158.90 158.90 158.90 158.90 4.3K
12:49 158.80 158.80 158.80 158.80 0.0K
12:54 158.92 158.92 158.92 158.92 3.0K
12:56 158.90 158.90 158.90 158.90 0.0K
12:58 158.80 158.80 158.70 158.70 1.3K
12:59 158.70 158.70 158.70 158.70 2.4K
13:01 158.60 158.60 158.60 158.60 0.0K
13:02 158.60 158.60 158.50 158.50 2.2K
13:03 158.40 158.40 158.40 158.40 0.0K
13:04 158.40 158.40 158.40 158.40 6.3K
13:05 158.40 158.40 158.40 158.40 0.0K
13:06 158.40 158.40 158.40 158.40 0.1K
13:07 158.40 158.40 158.40 158.40 0.1K
13:08 158.50 158.50 158.40 158.40 0.1K
13:09 158.40 158.40 158.40 158.40 0.5K
13:10 158.40 158.40 158.40 158.40 4.0K
13:12 158.30 158.30 158.30 158.30 0.3K
13:14 158.30 158.30 158.20 158.20 1.9K
13:15 158.50 158.50 158.50 158.50 0.0K
13:18 158.50 158.50 158.50 158.50 0.0K
13:19 158.40 158.40 158.40 158.40 2.4K
13:20 158.40 158.40 158.40 158.40 0.9K
13:21 158.60 158.60 158.60 158.60 0.1K
13:22 158.46 158.46 158.40 158.40 2.6K
13:24 158.40 158.40 158.30 158.30 2.5K
13:25 158.30 158.30 158.30 158.30 0.0K
13:29 158.50 158.50 158.50 158.50 0.0K
13:30 158.40 158.40 158.40 158.40 0.6K
13:32 158.42 158.42 158.42 158.42 3.2K
13:37 158.30 158.50 158.30 158.30 0.0K
13:38 158.39 158.39 158.39 158.39 3.0K
13:43 158.50 158.50 158.50 158.50 3.0K
13:50 158.50 158.50 158.50 158.50 3.7K
13:59 158.30 158.40 158.30 158.40 10.8K
14:00 158.50 158.50 158.50 158.50 0.0K
14:05 158.50 158.50 158.50 158.50 1.4K
14:07 158.40 158.40 158.40 158.40 4.8K
14:08 158.30 158.30 158.30 158.30 0.9K
14:09 158.30 158.30 158.30 158.30 3.7K
14:10 158.30 158.30 158.30 158.30 0.0K
14:11 158.20 158.20 158.20 158.20 0.3K
14:12 158.40 158.40 158.20 158.20 0.4K
14:13 158.20 158.20 158.20 158.20 0.4K
14:14 158.40 158.40 158.40 158.40 5.6K
14:23 158.40 158.40 158.30 158.30 4.4K
14:27 158.20 158.20 158.20 158.20 2.4K
14:30 158.40 158.40 158.40 158.40 0.0K
14:31 158.40 158.40 158.40 158.40 0.1K
14:32 158.25 158.25 158.20 158.20 2.2K
14:38 158.60 158.60 158.60 158.60 0.0K
14:39 158.50 158.50 158.40 158.40 24.4K
14:40 158.60 158.60 158.40 158.40 1.9K
14:43 158.60 158.70 158.60 158.70 5.3K
14:44 158.65 158.65 158.65 158.65 10.0K
14:46 158.60 158.60 158.60 158.60 1.7K
14:48 158.55 158.55 158.55 158.55 7.2K
14:49 158.49 158.49 158.49 158.49 3.2K
14:50 158.40 158.40 158.40 158.40 2.0K
14:52 158.50 158.50 158.40 158.40 7.0K
14:53 158.30 158.30 158.30 158.30 0.3K
14:54 158.20 158.20 158.20 158.20 0.9K
14:56 158.08 158.08 158.08 158.08 1.9K
14:59 158.10 158.10 158.10 158.10 0.0K
15:00 158.00 158.00 158.00 158.00 0.7K
15:01 158.02 158.10 158.02 158.10 2.8K
15:02 158.05 158.20 158.05 158.20 63.8K
15:03 158.20 158.20 158.20 158.20 2.0K
15:06 158.20 158.20 158.20 158.20 0.8K
15:08 158.10 158.10 158.10 158.10 5.1K
15:10 158.10 158.10 158.10 158.10 0.2K
15:12 158.10 158.12 158.10 158.12 1.1K
15:13 158.00 158.00 158.00 158.00 5.6K
15:14 157.90 157.90 157.90 157.90 0.3K
15:15 157.80 157.90 157.80 157.90 0.3K
15:16 157.90 157.90 157.90 157.90 2.9K
15:17 158.00 158.00 158.00 158.00 0.0K
15:18 157.92 157.92 157.92 157.92 1.9K
15:20 158.00 158.00 158.00 158.00 0.0K
15:21 157.92 157.92 157.92 157.92 0.2K
15:22 157.92 157.92 157.92 157.92 3.0K
15:23 157.90 157.90 157.90 157.90 0.2K
15:24 158.00 158.00 158.00 158.00 2.6K
15:25 158.10 158.20 158.10 158.20 0.7K
15:29 158.20 158.20 158.00 158.10 2.1K
15:30 157.90 157.90 157.90 157.90 0.0K
15:31 158.10 158.20 158.10 158.20 3.3K
15:33 158.40 158.40 158.40 158.40 1.5K
15:35 158.30 158.30 158.30 158.30 3.2K
15:38 158.40 158.40 158.40 158.40 0.9K
15:39 158.42 158.42 158.42 158.42 3.2K
15:41 158.50 158.50 158.50 158.50 0.0K
15:43 158.44 158.44 158.44 158.44 1.5K
15:44 158.40 158.40 158.40 158.40 1.0K
15:45 158.40 158.40 158.30 158.30 4.7K
15:47 158.30 158.30 158.30 158.30 3.3K
15:49 158.30 158.30 158.30 158.30 0.7K
15:50 158.40 158.40 158.40 158.40 2.2K
15:51 158.40 158.40 158.20 158.20 8.6K
16:01 158.20 158.30 158.20 158.30 3.6K
16:03 158.40 158.40 158.40 158.40 3.0K
16:04 158.60 158.70 158.60 158.60 15.2K
16:05 158.60 158.60 158.60 158.60 0.1K
16:06 158.60 158.60 158.60 158.60 1.6K
16:08 158.60 158.60 158.50 158.50 5.3K
16:09 158.59 158.59 158.40 158.40 8.6K
16:11 158.40 158.40 158.40 158.40 0.8K
16:12 158.30 158.30 158.20 158.20 3.9K
16:14 158.30 158.30 158.30 158.30 0.7K
16:15 158.20 158.30 158.20 158.25 4.7K
16:16 158.20 158.20 158.20 158.20 6.3K
16:17 158.16 158.16 158.10 158.10 3.7K
16:18 158.20 158.20 158.20 158.20 19.6K
16:19 158.10 158.10 158.10 158.10 0.0K
16:20 158.10 158.14 158.00 158.00 9.7K
16:21 157.90 158.00 157.90 158.00 7.5K
16:22 158.10 158.10 158.00 158.00 3.4K
16:23 158.02 158.02 158.02 158.02 3.0K
16:25 158.10 158.10 158.02 158.10 4.7K
16:26 158.04 158.04 158.04 158.04 1.0K
16:27 158.10 158.10 158.10 158.10 0.3K
16:28 158.10 158.10 158.10 158.10 1.7K
16:29 158.10 158.20 158.10 158.10 6.6K
16:35 157.80 157.80 157.80 157.80 1,064.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available