Man Group

EMG
🏛️ uk →
177.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 159.30 160.33 159.30 160.33 1.5K
08:03 160.30 160.30 159.90 159.90 6.1K
08:04 160.11 160.11 160.11 160.11 1.4K
08:06 159.90 159.90 159.90 159.90 2.9K
08:07 159.80 160.00 159.70 160.00 7.7K
08:08 159.40 159.40 159.40 159.40 11.9K
08:12 159.30 159.30 159.30 159.30 0.5K
08:14 159.28 159.28 159.28 159.28 2.0K
08:17 159.20 159.20 159.10 159.10 2.0K
08:18 159.15 159.15 159.15 159.15 0.1K
08:19 159.10 159.10 159.10 159.10 0.2K
08:20 159.30 159.30 159.30 159.30 0.1K
08:21 159.30 159.30 159.30 159.30 0.0K
08:26 159.30 159.30 159.30 159.30 2.5K
08:29 159.54 159.54 159.54 159.54 18.8K
08:30 159.40 159.40 159.40 159.40 0.0K
08:31 159.52 159.52 159.52 159.52 1.6K
08:32 159.52 159.60 159.52 159.52 5.2K
08:33 159.60 159.60 159.56 159.56 3.0K
08:35 159.80 159.80 159.80 159.80 0.0K
08:38 159.80 159.80 159.80 159.80 0.2K
08:42 159.50 159.50 159.50 159.50 1.2K
08:43 159.40 159.40 159.40 159.40 0.9K
08:44 159.40 159.50 159.40 159.50 5.0K
08:45 159.30 159.30 159.30 159.30 2.8K
08:48 159.20 159.40 159.20 159.40 2.7K
08:49 159.10 159.10 159.10 159.10 0.9K
08:51 159.10 159.10 159.10 159.10 0.2K
08:52 159.08 159.20 159.08 159.20 0.9K
08:54 158.88 158.88 158.88 158.88 0.6K
08:56 159.10 159.10 159.10 159.10 3.8K
08:58 158.90 158.90 158.90 158.90 7.1K
09:00 158.70 158.80 158.70 158.80 1.3K
09:02 158.80 158.80 158.80 158.80 0.1K
09:03 158.80 158.80 158.80 158.80 0.0K
09:04 158.50 158.50 158.50 158.50 7.4K
09:05 158.59 158.59 158.30 158.30 6.5K
09:06 158.30 158.40 158.30 158.40 1.0K
09:09 158.30 158.30 158.30 158.30 8.1K
09:10 158.20 158.20 158.20 158.20 1.9K
09:11 158.30 158.30 158.30 158.30 4.2K
09:12 158.10 158.10 158.10 158.10 0.0K
09:13 158.40 158.40 158.40 158.40 0.1K
09:14 158.33 158.33 158.33 158.33 15.8K
09:15 158.28 158.28 158.28 158.28 1.6K
09:16 158.40 158.40 158.40 158.40 52.4K
09:17 158.50 158.50 158.50 158.50 0.1K
09:20 158.39 158.39 158.39 158.39 0.6K
09:21 158.42 158.50 158.42 158.50 5.8K
09:22 158.40 158.40 158.40 158.40 2.5K
09:23 158.60 158.60 158.48 158.48 1.3K
09:24 158.48 158.60 158.48 158.60 4.9K
09:26 158.70 158.80 158.70 158.80 1.2K
09:27 158.70 158.70 158.70 158.70 0.0K
09:28 158.60 158.60 158.50 158.50 3.0K
09:29 158.60 158.60 158.48 158.60 3.5K
09:30 158.60 158.60 158.60 158.60 0.0K
09:33 158.48 158.48 158.48 158.48 1.9K
09:36 158.30 158.30 158.30 158.30 0.6K
09:37 158.38 158.38 158.38 158.38 1.3K
09:43 158.30 158.30 158.30 158.30 0.0K
09:44 158.29 158.29 158.29 158.29 0.0K
09:46 158.10 158.10 158.10 158.10 2.9K
09:47 157.92 157.92 157.92 157.92 2.2K
09:49 158.00 158.00 157.90 157.99 9.9K
09:52 157.90 158.10 157.80 157.80 3.3K
09:53 157.70 157.80 157.70 157.80 0.3K
09:54 157.70 157.70 157.60 157.60 0.2K
09:55 157.70 157.70 157.70 157.70 0.1K
09:56 157.80 157.80 157.79 157.79 2.3K
09:57 157.72 157.72 157.72 157.72 3.2K
09:58 157.80 157.80 157.80 157.80 1.1K
10:03 157.80 157.80 157.80 157.80 1.4K
10:05 157.90 157.90 157.90 157.90 2.6K
10:10 158.10 158.20 158.10 158.20 2.2K
10:11 158.40 158.40 158.28 158.28 3.2K
10:13 158.30 158.30 158.30 158.30 1.0K
10:17 158.32 158.50 158.20 158.50 7.3K
10:19 158.50 158.50 158.50 158.50 0.0K
10:20 158.40 158.40 158.40 158.40 3.4K
10:21 158.30 158.30 158.30 158.30 5.5K
10:23 158.20 158.20 158.20 158.20 0.8K
10:25 158.20 158.20 158.20 158.20 3.1K
10:27 158.10 158.10 158.10 158.10 1.9K
10:30 158.20 158.20 158.20 158.20 2.8K
10:40 158.40 158.40 158.40 158.40 0.0K
10:44 158.20 158.20 158.10 158.10 13.3K
10:45 158.10 158.10 158.10 158.10 1.1K
10:53 158.20 158.20 158.20 158.20 0.0K
10:55 158.08 158.08 158.06 158.06 0.7K
10:58 158.20 158.20 158.20 158.20 0.5K
11:00 158.00 158.00 158.00 158.00 5.0K
11:02 158.05 158.05 158.05 158.05 3.1K
11:03 158.10 158.10 158.10 158.10 0.0K
11:05 158.10 158.30 158.10 158.29 0.2K
11:07 158.30 158.30 158.30 158.30 0.0K
11:09 158.30 158.30 158.30 158.30 0.0K
11:10 158.30 158.42 158.30 158.42 4.5K
11:18 158.30 158.40 158.30 158.40 6.3K
11:21 158.50 158.60 158.50 158.60 1.0K
11:25 158.60 158.60 158.60 158.60 0.0K
11:28 158.52 158.52 158.52 158.52 0.6K
11:31 158.60 158.60 158.60 158.60 0.0K
11:32 158.40 158.40 158.40 158.40 5.4K
11:33 158.52 158.52 158.52 158.52 4.4K
11:36 158.51 158.51 158.51 158.51 3.0K
11:37 158.48 158.48 158.48 158.48 0.4K
11:38 158.40 158.40 158.40 158.40 6.6K
11:39 158.50 158.50 158.50 158.50 0.9K
11:41 158.46 158.46 158.46 158.46 6.3K
11:42 158.46 158.46 158.46 158.46 2.5K
11:45 158.50 158.50 158.50 158.50 0.5K
11:48 158.60 158.60 158.60 158.60 0.0K
11:49 158.60 158.60 158.60 158.60 0.0K
11:52 158.50 158.50 158.30 158.30 8.9K
11:53 158.50 158.50 158.50 158.50 0.0K
11:54 158.50 158.50 158.50 158.50 0.0K
11:57 158.30 158.30 158.30 158.30 0.0K
12:00 158.50 158.50 158.50 158.50 0.7K
12:01 158.50 158.50 158.50 158.50 1.3K
12:03 158.50 158.50 158.50 158.50 2.1K
12:05 158.60 158.70 158.60 158.70 6.5K
12:07 158.70 158.70 158.70 158.70 2.8K
12:08 158.72 158.72 158.72 158.72 0.6K
12:11 158.69 158.69 158.69 158.69 6.0K
12:12 158.60 158.60 158.60 158.60 0.4K
12:13 158.50 158.52 158.50 158.52 2.9K
12:17 158.40 158.47 158.40 158.47 0.9K
12:18 158.50 158.50 158.50 158.50 0.0K
12:21 158.40 158.40 158.40 158.40 0.0K
12:25 158.50 158.50 158.50 158.50 0.0K
12:26 158.60 158.60 158.60 158.60 0.0K
12:28 158.59 158.59 158.40 158.40 0.0K
12:29 158.50 158.50 158.50 158.50 0.9K
12:32 158.52 158.52 158.52 158.52 2.2K
12:33 158.60 158.60 158.60 158.60 0.0K
12:35 158.40 158.40 158.40 158.40 0.0K
12:36 158.60 158.60 158.60 158.60 0.0K
12:38 158.60 158.60 158.60 158.60 0.0K
12:39 158.60 158.60 158.50 158.50 3.1K
12:40 158.40 158.40 158.20 158.20 8.4K
12:44 158.30 158.30 158.30 158.30 0.1K
12:45 158.30 158.30 158.30 158.30 0.3K
12:46 158.40 158.40 158.40 158.40 0.0K
12:51 158.40 158.40 158.40 158.40 0.0K
12:53 158.32 158.40 158.32 158.40 12.6K
12:54 158.20 158.20 158.20 158.20 0.0K
12:55 158.20 158.20 158.20 158.20 1.4K
12:57 158.20 158.20 158.20 158.20 0.0K
12:58 158.10 158.10 158.10 158.10 0.1K
12:59 158.20 158.30 158.20 158.30 0.8K
13:00 158.20 158.20 158.20 158.20 2.8K
13:01 158.20 158.20 158.20 158.20 11.6K
13:04 158.20 158.40 158.20 158.40 2.3K
13:08 158.50 158.50 158.50 158.50 13.3K
13:10 158.52 158.52 158.52 158.52 4.4K
13:11 158.52 158.52 158.50 158.50 16.4K
13:14 158.50 158.52 158.50 158.52 9.5K
13:15 158.60 158.70 158.60 158.70 8.7K
13:16 158.70 158.70 158.70 158.70 2.3K
13:17 158.90 158.90 158.90 158.90 0.0K
13:23 158.90 158.90 158.90 158.90 0.0K
13:24 158.78 158.78 158.78 158.78 1.2K
13:25 158.78 158.78 158.78 158.78 1.2K
13:27 158.80 158.80 158.80 158.80 13.1K
13:28 158.80 158.80 158.80 158.80 19.5K
13:33 158.70 158.70 158.70 158.70 0.0K
13:34 158.70 158.70 158.50 158.50 4.9K
13:37 158.60 158.60 158.60 158.60 0.2K
13:38 158.60 158.60 158.60 158.60 0.1K
13:39 158.50 158.60 158.50 158.60 0.2K
13:44 158.10 158.10 158.10 158.10 0.8K
13:46 158.12 158.20 158.00 158.10 8.1K
13:47 158.00 158.00 158.00 158.00 0.8K
13:48 158.00 158.10 157.90 158.10 1.8K
13:51 157.78 157.90 157.78 157.90 2.8K
13:53 158.00 158.00 158.00 158.00 0.0K
13:54 158.00 158.00 158.00 158.00 0.3K
13:55 157.80 157.80 157.68 157.68 5.7K
13:56 157.80 157.80 157.67 157.69 22.7K
13:57 157.60 157.80 157.60 157.80 4.3K
13:58 157.60 157.60 157.60 157.60 0.0K
14:01 157.62 157.62 157.50 157.50 1.8K
14:02 157.39 157.39 157.39 157.39 0.9K
14:03 157.40 157.50 157.40 157.50 0.3K
14:07 157.20 157.20 157.20 157.20 0.8K
14:09 157.20 157.20 157.20 157.20 0.0K
14:10 157.40 157.40 157.30 157.30 0.9K
14:11 157.20 157.30 157.20 157.30 4.3K
14:12 157.16 157.16 157.16 157.16 8.3K
14:15 157.20 157.30 157.20 157.30 5.7K
14:17 157.10 157.10 157.10 157.10 0.0K
14:18 157.40 157.40 157.40 157.40 0.0K
14:20 157.40 157.40 157.40 157.40 0.3K
14:21 157.40 157.50 157.40 157.50 1.2K
14:22 157.52 157.52 157.52 157.52 3.2K
14:23 157.52 157.52 157.52 157.52 4.0K
14:24 157.60 157.60 157.60 157.60 0.0K
14:25 157.60 157.60 157.60 157.60 0.1K
14:26 157.60 157.60 157.60 157.60 0.0K
14:27 157.60 157.70 157.60 157.70 7.9K
14:28 157.62 157.70 157.62 157.70 0.8K
14:29 157.50 157.50 157.50 157.50 0.3K
14:30 157.60 157.70 157.60 157.70 7.6K
14:31 157.60 157.62 157.60 157.62 7.0K
14:32 157.70 157.80 157.70 157.80 9.1K
14:33 157.80 157.80 157.80 157.80 5.9K
14:34 157.80 157.80 157.80 157.80 1.0K
14:37 157.90 157.90 157.80 157.80 4.4K
14:38 157.90 157.90 157.90 157.90 0.0K
14:40 157.90 157.90 157.70 157.70 1.4K
14:41 157.80 157.90 157.80 157.90 0.1K
14:42 157.70 157.70 157.70 157.70 0.0K
14:43 157.58 157.58 157.58 157.58 7.5K
14:44 157.70 157.70 157.70 157.70 0.0K
14:45 157.40 157.50 157.40 157.50 0.1K
14:46 157.40 157.40 157.40 157.40 3.6K
14:47 157.70 157.70 157.70 157.70 5.5K
14:49 157.90 157.90 157.90 157.90 4.0K
14:50 158.00 158.00 157.90 157.90 0.3K
14:53 158.10 158.10 158.10 158.10 0.0K
14:54 158.00 158.10 158.00 158.10 3.0K
14:55 158.00 158.00 158.00 158.00 14.0K
15:00 158.10 158.20 158.10 158.20 13.1K
15:03 158.00 158.20 158.00 158.20 3.2K
15:04 158.20 158.20 158.20 158.20 3.5K
15:05 158.20 158.30 158.20 158.30 5.0K
15:06 158.20 158.30 158.20 158.30 2.6K
15:09 158.30 158.30 158.30 158.30 4.7K
15:10 158.30 158.30 158.30 158.30 0.2K
15:12 158.40 158.48 158.40 158.48 7.2K
15:15 158.60 158.60 158.60 158.60 0.0K
15:17 158.60 158.60 158.60 158.60 0.0K
15:19 158.48 158.48 158.40 158.40 2.9K
15:20 158.40 158.60 158.40 158.40 4.6K
15:23 158.10 158.10 158.10 158.10 16.3K
15:24 158.00 158.10 158.00 158.10 3.0K
15:26 158.10 158.10 158.10 158.10 2.1K
15:27 158.10 158.10 158.10 158.10 3.2K
15:28 158.00 158.00 157.90 157.90 4.5K
15:29 158.15 158.15 158.15 158.15 12.0K
15:30 158.20 158.20 158.20 158.20 0.1K
15:32 158.00 158.00 158.00 158.00 1.1K
15:33 158.00 158.00 158.00 158.00 0.0K
15:35 157.80 157.80 157.80 157.80 1.3K
15:36 157.84 157.84 157.84 157.84 0.3K
15:37 158.00 158.00 158.00 158.00 0.1K
15:38 157.80 157.80 157.80 157.80 0.1K
15:40 158.00 158.00 158.00 158.00 0.1K
15:46 157.90 157.90 157.90 157.90 4.6K
15:48 158.00 158.00 158.00 158.00 5.6K
15:50 157.90 158.00 157.90 158.00 5.1K
15:52 157.80 157.80 157.67 157.67 5.1K
15:57 157.68 157.68 157.68 157.68 1.8K
16:00 157.70 157.70 157.70 157.70 0.2K
16:02 157.70 157.70 157.70 157.70 2.4K
16:04 157.80 157.80 157.70 157.70 2.2K
16:05 157.70 157.70 157.70 157.70 0.3K
16:08 157.70 157.70 157.70 157.70 0.8K
16:12 157.72 157.72 157.72 157.72 3.2K
16:15 157.50 157.62 157.50 157.62 32.4K
16:16 157.50 157.70 157.50 157.70 2.4K
16:17 157.70 157.70 157.70 157.70 2.1K
16:19 157.80 157.80 157.80 157.80 6.0K
16:20 157.80 157.80 157.80 157.80 0.4K
16:21 157.96 157.96 157.90 157.90 22.5K
16:22 158.00 158.00 158.00 158.00 0.1K
16:25 158.10 158.10 158.10 158.10 3.3K
16:26 158.20 158.22 158.20 158.22 15.7K
16:27 158.12 158.12 158.12 158.12 1.0K
16:28 158.08 158.08 158.08 158.08 4.3K
16:29 158.20 158.20 158.20 158.20 3.1K
16:35 157.50 157.50 157.50 157.50 1,208.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available