Man Group

EMG
🏛️ uk →
178.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 159.30 159.74 159.30 159.45 29.7K
08:02 159.80 159.80 159.80 159.80 0.6K
08:05 160.50 160.50 159.88 159.88 11.5K
08:09 159.90 160.20 159.90 160.20 2.5K
08:11 160.50 160.50 160.30 160.30 3.2K
08:12 160.35 160.35 160.35 160.35 0.5K
08:13 160.20 160.20 160.10 160.10 7.8K
08:16 159.80 159.80 159.80 159.80 0.7K
08:18 159.74 159.74 159.74 159.74 1.2K
08:20 159.78 159.78 159.78 159.78 1.9K
08:24 159.70 159.70 159.70 159.70 4.8K
08:32 159.80 159.80 159.80 159.80 1.2K
08:33 159.70 159.70 159.70 159.70 4.2K
08:34 159.70 159.70 159.70 159.70 0.4K
08:41 159.80 159.80 159.80 159.80 0.1K
08:43 160.00 160.00 160.00 160.00 1.5K
08:45 159.90 159.90 159.90 159.90 0.0K
08:47 159.90 159.90 159.90 159.90 0.0K
08:49 159.90 159.90 159.90 159.90 3.4K
08:51 159.88 159.88 159.88 159.88 0.3K
08:52 159.80 159.80 159.80 159.80 4.4K
08:57 159.70 159.70 159.70 159.70 3.5K
09:01 159.70 159.70 159.70 159.70 0.1K
09:02 159.60 159.60 159.60 159.60 0.2K
09:03 159.30 159.30 159.30 159.30 1.3K
09:04 159.40 159.40 159.40 159.40 1.8K
09:05 159.59 159.59 159.59 159.59 0.0K
09:07 159.46 159.46 159.46 159.46 4.4K
09:08 159.50 159.50 159.50 159.50 0.0K
09:09 159.60 159.60 159.60 159.60 1.7K
09:12 159.60 159.60 159.60 159.60 2.5K
09:14 159.70 159.70 159.60 159.60 3.0K
09:15 159.40 159.70 159.40 159.70 5.5K
09:16 159.50 159.50 159.50 159.50 0.0K
09:18 159.50 159.60 159.50 159.60 1.9K
09:20 159.90 159.90 159.90 159.90 0.6K
09:21 159.78 159.78 159.78 159.78 4.5K
09:24 159.80 159.80 159.80 159.80 0.1K
09:25 159.80 159.90 159.80 159.90 0.0K
09:29 159.80 159.80 159.80 159.80 0.0K
09:36 159.78 159.78 159.78 159.78 1.0K
09:37 159.90 159.90 159.90 159.90 0.0K
09:40 159.70 159.70 159.60 159.60 6.7K
09:43 159.80 159.80 159.80 159.80 4.6K
09:46 159.90 159.90 159.90 159.90 0.2K
09:47 159.70 159.70 159.70 159.70 0.0K
09:50 159.90 159.90 159.90 159.90 0.0K
09:53 159.81 159.81 159.81 159.81 0.6K
09:55 159.70 159.90 159.70 159.90 0.2K
09:58 159.90 159.90 159.90 159.90 0.2K
10:00 159.90 159.90 159.90 159.90 0.0K
10:02 159.90 159.90 159.90 159.90 0.0K
10:07 159.80 159.80 159.80 159.80 0.0K
10:12 159.70 159.70 159.70 159.70 0.0K
10:15 159.80 159.80 159.80 159.80 0.0K
10:17 159.90 159.90 159.90 159.90 0.0K
10:19 159.90 159.90 159.90 159.90 0.0K
10:20 159.90 159.90 159.90 159.90 0.2K
10:21 160.00 160.00 160.00 160.00 6.2K
10:22 160.10 160.10 160.10 160.10 0.0K
10:23 160.01 160.01 160.01 160.01 0.6K
10:24 159.90 159.90 159.90 159.90 0.3K
10:26 160.02 160.02 160.02 160.02 0.2K
10:30 159.90 159.90 159.90 159.90 4.7K
10:31 160.00 160.00 160.00 160.00 2.0K
10:33 159.80 159.80 159.80 159.80 0.0K
10:34 160.00 160.00 160.00 160.00 0.0K
10:35 159.80 159.80 159.80 159.80 0.0K
10:41 159.90 160.00 159.90 160.00 6.4K
10:45 159.90 159.90 159.70 159.70 12.0K
10:50 159.70 159.70 159.60 159.60 3.3K
11:01 159.30 159.30 159.30 159.30 0.0K
11:02 159.40 159.40 159.40 159.40 2.2K
11:03 159.50 159.50 159.50 159.50 5.9K
11:04 159.40 159.40 159.40 159.40 3.6K
11:07 159.50 159.50 159.50 159.50 0.0K
11:10 159.50 159.50 159.50 159.50 0.9K
11:13 159.56 159.56 159.56 159.56 1.0K
11:15 159.57 159.57 159.57 159.57 2.0K
11:17 159.52 159.52 159.52 159.52 1.3K
11:21 159.60 159.60 159.60 159.60 12.8K
11:22 159.50 159.52 159.40 159.52 7.3K
11:25 159.59 159.59 159.59 159.59 0.0K
11:26 159.60 159.70 159.60 159.60 4.8K
11:30 159.90 159.90 159.90 159.90 0.1K
11:34 160.10 160.10 160.10 160.10 0.1K
11:35 159.92 159.92 159.92 159.92 0.0K
11:36 160.10 160.10 160.10 160.10 0.0K
11:38 160.30 160.30 160.30 160.30 0.0K
11:39 160.10 160.10 160.10 160.10 6.3K
11:43 160.18 160.18 160.18 160.18 2.0K
11:45 160.30 160.30 160.11 160.11 1.3K
11:46 160.20 160.20 160.10 160.10 0.1K
11:47 160.10 160.22 160.10 160.20 9.6K
11:49 160.20 160.20 160.00 160.00 0.0K
11:50 160.30 160.30 160.30 160.30 0.0K
11:53 160.30 160.30 160.30 160.30 0.0K
11:54 160.08 160.08 160.08 160.08 21.4K
11:56 160.10 160.10 160.10 160.10 0.8K
11:59 160.30 160.30 160.30 160.30 0.0K
12:00 160.00 160.00 160.00 160.00 5.3K
12:01 160.10 160.15 160.10 160.15 7.5K
12:04 160.10 160.20 160.10 160.20 0.1K
12:07 160.00 160.12 160.00 160.12 1.3K
12:08 160.00 160.00 160.00 160.00 0.0K
12:13 160.20 160.20 160.20 160.20 2.7K
12:15 160.10 160.10 160.10 160.10 3.4K
12:16 159.90 160.10 159.90 160.10 4.1K
12:17 160.00 160.10 160.00 160.10 241.9K
12:20 160.05 160.05 159.80 159.80 2.0K
12:21 159.80 159.80 159.80 159.80 0.0K
12:24 159.68 159.68 159.68 159.68 4.3K
12:27 159.50 159.50 159.50 159.50 0.0K
12:32 159.70 159.80 159.70 159.70 8.9K
12:33 159.50 159.50 159.50 159.50 0.1K
12:34 159.70 159.70 159.70 159.70 0.0K
12:35 159.50 159.70 159.50 159.70 1.0K
12:36 159.50 159.50 159.50 159.50 0.7K
12:40 159.50 159.50 159.50 159.50 0.0K
12:44 159.58 159.58 159.58 159.58 2.0K
12:45 159.50 159.50 159.50 159.50 1.0K
12:46 159.50 159.50 159.40 159.40 3.4K
12:49 159.60 159.60 159.60 159.60 0.0K
12:50 159.52 159.52 159.52 159.52 2.6K
12:51 159.48 159.48 159.48 159.48 2.8K
12:53 159.60 159.70 159.60 159.70 4.1K
12:56 159.80 159.80 159.80 159.80 0.0K
12:59 159.80 159.80 159.80 159.80 0.0K
13:01 159.50 159.50 159.50 159.50 3.0K
13:15 159.50 159.50 159.50 159.50 0.9K
13:17 159.70 159.70 159.70 159.70 4.7K
13:18 159.70 159.70 159.70 159.70 4.7K
13:19 159.70 159.70 159.70 159.70 0.1K
13:20 159.70 159.70 159.66 159.66 0.4K
13:23 159.90 159.90 159.90 159.90 0.0K
13:24 159.69 159.69 159.69 159.69 0.5K
13:28 159.60 159.60 159.60 159.60 0.8K
13:37 159.60 159.60 159.60 159.60 0.7K
13:38 159.72 159.72 159.72 159.72 5.0K
13:42 159.80 159.80 159.80 159.80 1.8K
13:44 159.90 159.90 159.90 159.90 0.5K
13:45 159.80 159.80 159.80 159.80 2.5K
13:46 159.90 159.90 159.90 159.90 0.1K
13:47 159.89 159.89 159.89 159.89 10.0K
13:51 159.90 159.90 159.90 159.90 2.2K
13:53 159.80 159.91 159.80 159.91 1.7K
13:55 159.80 160.00 159.80 160.00 2.2K
13:59 159.80 159.80 159.80 159.80 0.2K
14:00 159.80 159.90 159.80 159.90 0.0K
14:01 159.70 159.70 159.70 159.70 1.8K
14:02 159.90 159.90 159.90 159.90 0.0K
14:03 159.80 159.80 159.80 159.80 0.2K
14:04 159.70 159.70 159.70 159.70 1.2K
14:08 159.90 159.90 159.80 159.80 1.7K
14:11 160.00 160.00 160.00 160.00 0.0K
14:15 159.80 159.80 159.80 159.80 0.0K
14:16 159.90 159.90 159.90 159.90 0.4K
14:17 159.84 159.84 159.84 159.84 11.5K
14:20 160.00 160.00 160.00 160.00 0.8K
14:21 159.90 160.00 159.80 159.80 3.3K
14:22 159.91 159.92 159.91 159.92 11.3K
14:26 159.80 159.80 159.80 159.80 5.4K
14:27 159.79 159.79 159.79 159.79 6.2K
14:30 159.79 159.79 159.40 159.40 3.0K
14:32 159.60 159.60 159.60 159.60 0.0K
14:33 159.43 159.43 159.43 159.43 1.4K
14:36 159.50 159.50 159.50 159.50 1.6K
14:39 159.51 159.60 159.51 159.60 2.3K
14:40 159.60 159.60 159.60 159.60 0.0K
14:42 159.48 159.48 159.48 159.48 1.1K
14:43 159.60 159.60 159.50 159.60 37.8K
14:45 159.40 159.60 159.40 159.60 3.2K
14:46 159.30 159.30 159.30 159.30 0.0K
14:48 159.30 159.30 159.30 159.30 0.3K
14:51 159.10 159.10 159.10 159.10 0.0K
14:52 159.10 159.10 159.10 159.10 3.0K
14:54 158.98 158.98 158.98 158.98 11.9K
14:55 159.00 159.00 159.00 159.00 0.2K
14:58 158.90 158.90 158.90 158.90 1.0K
15:00 159.00 159.00 158.76 158.76 2.9K
15:01 158.80 158.80 158.80 158.80 0.2K
15:02 158.80 158.80 158.80 158.80 0.9K
15:05 158.80 158.80 158.80 158.80 0.0K
15:07 158.70 158.70 158.60 158.60 1.0K
15:09 158.70 158.70 158.60 158.60 6.1K
15:10 158.60 158.60 158.60 158.60 0.9K
15:12 158.50 158.50 158.50 158.50 1.8K
15:13 158.40 158.40 158.40 158.40 1.7K
15:15 158.52 158.52 158.48 158.48 1.5K
15:17 158.60 158.60 158.60 158.60 2.5K
15:18 158.40 158.40 158.40 158.40 7.5K
15:19 158.60 158.60 158.60 158.60 2.0K
15:20 158.40 158.60 158.40 158.60 37.4K
15:21 158.59 158.70 158.59 158.70 5.3K
15:22 158.80 158.80 158.80 158.80 0.0K
15:23 158.60 158.70 158.60 158.70 6.8K
15:24 158.80 158.90 158.80 158.90 2.8K
15:25 158.71 158.71 158.71 158.71 0.0K
15:26 158.80 158.80 158.80 158.80 0.0K
15:27 158.70 158.70 158.70 158.70 0.6K
15:28 158.80 158.80 158.80 158.80 0.0K
15:29 158.70 158.80 158.70 158.80 0.0K
15:30 158.70 158.70 158.70 158.70 0.3K
15:32 158.80 158.80 158.80 158.80 0.0K
15:33 158.80 158.80 158.62 158.62 2.0K
15:34 158.68 158.68 158.68 158.68 1.0K
15:36 158.80 158.90 158.80 158.90 8.6K
15:37 158.90 158.90 158.90 158.90 0.0K
15:42 158.90 159.00 158.90 158.90 5.6K
15:46 158.91 158.91 158.91 158.91 2.5K
15:47 159.00 159.00 159.00 159.00 3.6K
15:49 159.10 159.10 159.00 159.00 2.0K
15:50 159.02 159.10 159.02 159.10 4.6K
15:51 159.30 159.30 159.30 159.30 2.0K
15:52 159.40 159.40 159.40 159.40 3.4K
15:53 159.30 159.30 159.30 159.30 0.2K
15:54 159.40 159.40 159.30 159.40 5.0K
15:55 159.34 159.34 159.34 159.34 29.4K
15:58 159.42 159.42 159.42 159.42 0.6K
15:59 159.40 159.40 159.20 159.20 11.5K
16:00 159.27 159.30 159.27 159.30 4.0K
16:02 159.20 159.30 159.20 159.30 4.3K
16:03 159.40 159.41 159.40 159.41 3.3K
16:04 159.40 159.40 159.40 159.40 3.8K
16:05 159.30 159.30 159.30 159.30 1.7K
16:07 159.50 159.50 159.50 159.50 3.4K
16:08 159.50 159.50 159.50 159.50 4.3K
16:09 159.60 159.70 159.60 159.60 7.5K
16:10 159.55 159.55 159.55 159.55 0.0K
16:11 159.60 159.60 159.60 159.60 0.6K
16:12 159.60 159.60 159.60 159.60 0.8K
16:13 159.60 159.60 159.50 159.50 3.4K
16:15 159.60 159.60 159.60 159.60 2.1K
16:16 159.60 159.60 159.50 159.50 1.8K
16:18 159.50 159.60 159.50 159.60 19.8K
16:19 159.50 159.50 159.50 159.50 1.6K
16:20 159.59 159.70 159.50 159.70 5.3K
16:21 159.70 159.70 159.60 159.60 4.8K
16:22 159.67 159.70 159.60 159.60 39.4K
16:23 159.66 159.66 159.60 159.60 1.2K
16:24 159.60 159.70 159.50 159.50 2.8K
16:25 159.60 159.70 159.50 159.70 8.5K
16:26 159.50 159.70 159.50 159.70 1.1K
16:27 159.57 159.57 159.50 159.50 0.9K
16:28 159.70 159.70 159.70 159.70 9.6K
16:29 159.80 159.80 159.77 159.77 9.1K
16:35 159.40 159.40 159.40 159.40 1,496.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available