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
08:00 159.60 159.70 159.32 159.70 28.8K
08:03 159.66 159.66 159.66 159.66 0.2K
08:08 159.50 159.50 159.50 159.50 0.8K
08:09 159.70 159.70 159.30 159.30 3.3K
08:11 159.16 159.16 158.96 158.96 0.2K
08:15 159.08 159.30 159.08 159.30 3.2K
08:20 158.90 159.20 158.90 159.20 0.1K
08:28 159.02 159.02 159.02 159.02 3.2K
08:32 159.20 159.20 159.10 159.10 3.8K
08:34 159.09 159.20 159.09 159.20 1.9K
08:36 159.20 159.20 159.20 159.20 0.0K
08:38 159.12 159.20 159.12 159.20 3.3K
08:39 159.30 159.30 159.30 159.30 0.2K
08:41 159.30 159.30 159.30 159.30 2.2K
08:42 159.40 159.40 159.40 159.40 0.8K
08:44 159.31 159.31 159.31 159.31 0.0K
08:45 159.60 159.60 159.60 159.60 0.1K
08:48 159.30 159.30 159.30 159.30 0.0K
08:49 159.60 159.60 159.60 159.60 0.0K
08:52 159.30 159.30 159.20 159.20 8.8K
08:55 159.30 159.44 159.30 159.44 1.6K
08:56 159.60 159.60 159.60 159.60 5.2K
09:01 159.85 159.85 159.85 159.85 0.1K
09:02 159.80 159.80 159.80 159.80 0.1K
09:06 159.87 159.87 159.80 159.80 26.4K
09:08 160.10 160.10 160.10 160.10 0.0K
09:10 160.10 160.10 160.10 160.10 0.2K
09:14 160.40 160.40 160.40 160.40 0.5K
09:15 160.20 160.20 160.11 160.11 52.4K
09:16 160.10 160.10 160.10 160.10 0.0K
09:18 160.10 160.10 160.00 160.00 9.8K
09:19 160.00 160.00 160.00 160.00 0.8K
09:21 159.96 159.96 159.96 159.96 0.0K
09:22 159.90 159.90 159.90 159.90 0.3K
09:25 159.80 159.80 159.80 159.80 0.0K
09:29 159.98 159.98 159.98 159.98 0.0K
09:32 160.00 160.00 160.00 160.00 0.0K
09:35 159.92 159.92 159.80 159.80 2.7K
09:37 159.90 159.90 159.90 159.90 0.0K
09:38 159.80 159.80 159.80 159.80 0.3K
09:39 159.80 159.80 159.80 159.80 3.4K
09:40 159.90 159.90 159.80 159.80 6.3K
09:43 159.90 159.90 159.90 159.90 0.0K
09:44 159.72 159.72 159.72 159.72 0.1K
09:46 159.70 159.90 159.70 159.90 0.0K
09:47 159.70 159.90 159.70 159.90 0.9K
09:50 159.70 159.90 159.70 159.90 3.8K
09:57 159.80 159.80 159.80 159.80 0.0K
10:03 159.60 159.60 159.60 159.60 5.0K
10:07 159.62 159.62 159.62 159.62 0.0K
10:08 159.80 159.80 159.80 159.80 0.0K
10:11 159.60 159.70 159.60 159.60 6.4K
10:12 159.70 159.70 159.62 159.62 0.7K
10:14 159.70 159.70 159.70 159.70 1.7K
10:15 159.80 159.80 159.80 159.80 1.1K
10:18 160.00 160.00 159.90 160.00 2.1K
10:19 159.97 159.97 159.97 159.97 2.0K
10:22 159.91 159.91 159.91 159.91 0.1K
10:28 160.00 160.00 160.00 160.00 0.0K
10:29 159.80 159.80 159.70 159.80 5.3K
10:33 159.50 159.50 159.50 159.50 0.0K
10:35 159.80 159.80 159.68 159.68 0.4K
10:41 159.50 159.50 159.50 159.50 0.0K
10:47 159.60 159.60 159.60 159.60 0.1K
10:49 159.80 159.80 159.80 159.80 0.0K
10:56 159.80 159.80 159.80 159.80 0.1K
10:59 159.60 159.80 159.60 159.80 0.0K
11:00 159.67 159.67 159.67 159.67 6.0K
11:02 159.80 159.80 159.50 159.50 3.0K
11:08 159.53 159.53 159.53 159.53 9.0K
11:09 159.50 159.50 159.50 159.50 0.5K
11:10 159.40 159.50 159.40 159.50 3.8K
11:11 159.50 159.50 159.50 159.50 0.2K
11:12 159.50 159.50 159.50 159.50 7.7K
11:13 159.40 159.40 159.40 159.40 2.6K
11:15 159.40 159.40 159.40 159.40 0.3K
11:17 159.50 159.50 159.50 159.50 9.6K
11:21 159.50 159.50 159.50 159.50 0.1K
11:23 159.50 159.50 159.50 159.50 0.0K
11:25 159.50 159.50 159.50 159.50 12.2K
11:26 159.40 159.40 159.30 159.30 7.4K
11:27 159.40 159.40 159.40 159.40 1.2K
11:29 159.40 159.40 159.30 159.30 0.4K
11:31 159.25 159.25 159.25 159.25 0.9K
11:33 159.20 159.30 159.20 159.30 1.0K
11:40 159.30 159.30 159.30 159.30 0.0K
11:45 159.30 159.30 159.30 159.30 0.0K
11:46 159.24 159.24 159.24 159.24 0.6K
11:52 159.10 159.10 159.10 159.10 0.1K
11:54 159.06 159.06 159.06 159.06 2.0K
11:55 159.00 159.00 159.00 159.00 2.8K
11:57 159.00 159.00 159.00 159.00 2.4K
11:58 158.90 158.90 158.90 158.90 0.0K
11:59 159.06 159.06 159.06 159.06 0.2K
12:01 158.90 158.90 158.90 158.90 0.0K
12:02 159.10 159.10 159.10 159.10 0.3K
12:04 159.18 159.18 159.00 159.00 62.3K
12:05 159.00 159.00 159.00 159.00 10.6K
12:06 158.90 159.00 158.90 159.00 0.2K
12:08 158.94 158.94 158.94 158.94 0.3K
12:10 159.00 159.00 159.00 159.00 0.0K
12:11 159.00 159.00 159.00 159.00 5.0K
12:12 159.00 159.00 159.00 159.00 1.8K
12:13 159.20 159.20 159.20 159.20 10.8K
12:14 159.30 159.40 159.30 159.40 3.3K
12:15 159.20 159.20 159.20 159.20 2.9K
12:16 159.40 159.40 159.40 159.40 0.0K
12:21 159.25 159.25 159.25 159.25 0.3K
12:24 159.40 159.40 159.40 159.40 10.0K
12:29 159.20 159.20 159.20 159.20 1.0K
12:30 159.22 159.22 159.22 159.22 3.0K
12:33 159.30 159.30 159.30 159.30 0.0K
12:35 159.50 159.50 159.50 159.50 1.1K
12:38 159.67 159.74 159.67 159.74 4.1K
12:40 159.90 159.92 159.90 159.92 7.8K
12:42 159.80 160.00 159.80 160.00 6.1K
12:44 160.00 160.00 160.00 160.00 1.2K
12:45 160.00 160.00 160.00 160.00 8.8K
12:46 160.00 160.00 160.00 160.00 0.4K
12:48 159.90 159.90 159.90 159.90 0.1K
12:49 159.90 159.90 159.90 159.90 0.0K
12:50 160.00 160.10 160.00 160.10 26.7K
12:54 160.10 160.10 160.10 160.10 0.0K
12:55 159.94 160.10 159.94 160.10 10.5K
12:56 160.40 160.40 160.40 160.40 4.2K
12:58 160.30 160.30 160.30 160.30 0.7K
13:00 160.30 160.30 160.30 160.30 3.1K
13:01 160.10 160.10 160.10 160.10 7.6K
13:02 160.00 160.00 160.00 160.00 0.0K
13:04 160.30 160.30 160.30 160.30 0.0K
13:08 160.10 160.15 160.10 160.15 1.5K
13:09 160.00 160.00 160.00 160.00 0.0K
13:10 160.20 160.20 160.20 160.20 0.5K
13:12 160.25 160.25 160.25 160.25 0.3K
13:16 160.38 160.38 160.38 160.38 0.0K
13:18 160.20 160.20 160.20 160.20 0.8K
13:19 160.30 160.30 160.20 160.20 4.0K
13:20 160.10 160.10 160.10 160.10 5.2K
13:22 160.10 160.15 160.10 160.15 1.4K
13:23 160.15 160.15 160.15 160.15 0.4K
13:24 160.10 160.10 160.05 160.05 1.0K
13:25 160.10 160.10 160.10 160.10 1.1K
13:27 160.10 160.10 160.10 160.10 6.7K
13:28 160.20 160.20 160.20 160.20 0.0K
13:30 160.20 160.22 160.20 160.22 3.4K
13:31 160.10 160.10 160.00 160.10 5.3K
13:32 160.10 160.10 160.10 160.10 0.0K
13:33 160.23 160.23 160.23 160.23 10.0K
13:34 160.20 160.20 160.20 160.20 1.0K
13:36 160.30 160.30 160.30 160.30 2.9K
13:37 160.30 160.30 160.20 160.20 8.3K
13:39 160.10 160.10 160.10 160.10 1.0K
13:40 160.10 160.10 160.10 160.10 0.1K
13:41 160.10 160.30 160.10 160.30 2.9K
13:42 160.18 160.18 160.18 160.18 4.5K
13:43 160.40 160.40 160.40 160.40 0.0K
13:44 160.27 160.27 160.27 160.27 5.0K
13:45 160.20 160.20 160.20 160.20 0.1K
13:46 160.20 160.40 160.20 160.40 0.6K
13:47 160.50 160.60 160.50 160.60 6.4K
13:48 160.60 160.65 160.60 160.65 5.5K
13:50 160.65 160.65 160.65 160.65 0.7K
13:51 160.65 160.65 160.65 160.65 3.0K
13:52 160.80 160.80 160.80 160.80 0.0K
13:53 160.68 160.68 160.68 160.68 3.5K
13:56 160.70 160.70 160.70 160.70 10.0K
13:57 160.68 160.68 160.68 160.68 3.0K
14:00 160.60 160.60 160.60 160.60 0.8K
14:03 160.70 160.70 160.70 160.70 10.0K
14:09 160.80 161.10 160.80 161.10 5.4K
14:10 160.97 160.97 160.97 160.97 0.3K
14:12 161.13 161.13 160.80 160.80 32.5K
14:13 160.90 160.90 160.78 160.78 5.0K
14:14 160.60 160.80 160.60 160.80 9.5K
14:15 160.80 160.80 160.80 160.80 1.1K
14:16 160.80 161.00 160.80 161.00 5.8K
14:17 161.02 161.02 161.02 161.02 3.3K
14:18 161.10 161.10 161.10 161.10 0.8K
14:19 161.10 161.10 161.10 161.10 0.7K
14:20 161.00 161.00 161.00 161.00 0.0K
14:22 161.00 161.00 161.00 161.00 0.7K
14:23 160.90 161.00 160.90 161.00 3.3K
14:25 161.00 161.00 160.97 160.97 3.1K
14:26 161.10 161.10 161.10 161.10 10.0K
14:27 161.10 161.10 161.10 161.10 0.0K
14:28 161.10 161.10 161.10 161.10 0.0K
14:29 161.10 161.10 161.02 161.02 14.5K
14:30 160.97 161.10 160.97 161.10 3.7K
14:32 161.20 161.30 161.20 161.20 11.1K
14:33 161.30 161.30 161.30 161.30 2.4K
14:34 161.20 161.20 161.20 161.20 1.2K
14:35 161.20 161.20 161.20 161.20 3.0K
14:37 161.27 161.27 161.27 161.27 0.0K
14:38 161.43 161.43 161.43 161.43 10.1K
14:39 161.40 161.50 161.37 161.50 9.7K
14:40 161.62 161.62 161.62 161.62 1.0K
14:41 161.50 161.50 161.50 161.50 1.7K
14:45 161.50 161.50 161.50 161.50 0.1K
14:46 161.00 161.00 161.00 161.00 10.8K
14:47 161.20 161.20 161.20 161.20 0.8K
14:48 161.20 161.20 161.20 161.20 1.5K
14:49 161.40 161.40 161.40 161.40 2.1K
14:50 161.40 161.40 161.20 161.20 0.9K
14:51 161.00 161.20 161.00 161.20 1.2K
14:53 161.00 161.00 161.00 161.00 1.4K
14:54 161.10 161.10 161.10 161.10 0.5K
14:56 161.10 161.10 161.10 161.10 0.0K
14:58 160.95 161.00 160.95 161.00 1.9K
15:00 161.00 161.10 161.00 161.10 1.4K
15:01 160.90 160.90 160.90 160.90 4.3K
15:04 160.60 160.60 160.60 160.60 0.5K
15:06 160.80 160.80 160.80 160.80 0.1K
15:10 160.72 160.72 160.72 160.72 1.2K
15:11 160.50 160.50 160.50 160.50 43.0K
15:12 160.48 160.48 160.30 160.30 1.5K
15:13 160.50 160.50 160.50 160.50 1.7K
15:14 160.50 160.50 160.40 160.50 5.5K
15:15 160.40 160.40 160.40 160.40 0.1K
15:16 160.30 160.30 160.28 160.28 7.4K
15:18 160.32 160.32 160.32 160.32 0.0K
15:21 159.90 159.90 159.90 159.90 1.1K
15:25 159.64 159.64 159.64 159.64 1.5K
15:29 159.59 159.59 159.59 159.59 1.4K
15:35 159.50 159.50 159.50 159.50 0.7K
15:39 159.60 159.60 159.52 159.52 0.5K
15:41 159.52 159.52 159.50 159.50 5.1K
15:42 159.50 159.50 159.50 159.50 1.8K
15:43 159.60 159.60 159.60 159.60 0.1K
15:44 159.40 159.40 159.40 159.40 0.0K
15:46 159.40 159.40 159.40 159.40 1.7K
15:47 159.50 159.50 159.50 159.50 1.7K
15:49 159.40 159.40 159.40 159.40 2.8K
15:50 159.50 159.50 159.50 159.50 0.0K
15:52 159.42 159.42 159.42 159.42 4.3K
15:53 159.50 159.50 159.50 159.50 9.4K
15:55 159.47 159.47 159.47 159.47 0.0K
15:56 159.40 159.40 159.40 159.40 4.9K
15:57 159.50 159.50 159.50 159.50 0.1K
15:59 159.30 159.30 159.30 159.30 0.0K
16:00 159.30 159.30 159.30 159.30 0.0K
16:02 159.40 159.40 159.40 159.40 2.0K
16:03 159.40 159.40 159.40 159.40 0.0K
16:04 159.32 159.32 159.32 159.32 3.1K
16:06 159.40 159.40 159.40 159.40 0.2K
16:09 159.50 159.50 159.50 159.50 0.7K
16:11 159.42 159.42 159.42 159.42 2.5K
16:13 159.50 159.50 159.50 159.50 0.0K
16:19 159.40 159.40 159.40 159.40 1.1K
16:20 159.50 159.50 159.50 159.50 4.8K
16:21 159.50 159.60 159.50 159.60 0.9K
16:22 159.60 159.60 159.60 159.60 0.1K
16:24 159.50 159.50 159.50 159.50 0.0K
16:25 159.60 159.60 159.60 159.60 2.0K
16:26 159.50 159.50 159.50 159.50 4.5K
16:27 159.50 159.50 159.50 159.50 0.7K
16:28 159.40 159.50 159.40 159.50 1.4K
16:29 159.50 159.50 159.40 159.50 11.7K
16:35 159.00 159.00 159.00 159.00 677.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available