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
08:00 155.50 156.05 155.50 156.05 1.6K
08:01 155.99 155.99 155.99 155.99 1.0K
08:02 155.60 155.60 155.60 155.60 8.9K
08:03 155.21 155.21 155.20 155.20 0.9K
08:04 155.36 155.36 155.00 155.00 6.5K
08:05 154.90 154.90 154.50 154.50 2.8K
08:08 155.10 155.10 155.10 155.10 0.8K
08:11 155.07 155.07 154.80 154.80 5.1K
08:13 154.98 154.98 154.98 154.98 2.4K
08:20 154.90 155.10 154.90 155.10 0.8K
08:22 155.10 155.10 155.10 155.10 0.0K
08:23 155.20 155.20 155.20 155.20 2.0K
08:27 155.20 155.30 155.20 155.30 3.0K
08:30 155.80 155.80 155.29 155.29 3.3K
08:31 155.30 155.30 155.17 155.17 1.6K
08:32 155.30 155.30 155.30 155.30 0.1K
08:33 155.30 155.30 155.10 155.10 5.4K
08:34 155.30 155.30 155.30 155.30 0.0K
08:36 155.17 155.17 155.00 155.00 1.3K
08:37 155.30 155.30 155.30 155.30 0.3K
08:38 155.20 155.20 155.20 155.20 1.6K
08:40 155.20 155.20 155.20 155.20 0.9K
08:41 155.27 155.27 155.24 155.24 2.3K
08:42 155.28 155.28 155.28 155.28 0.6K
08:44 155.28 155.28 155.28 155.28 0.6K
08:45 155.20 155.30 155.20 155.30 0.0K
08:46 155.28 155.28 155.28 155.28 0.6K
08:47 155.40 155.40 155.31 155.40 0.7K
08:48 155.30 155.30 155.30 155.30 0.2K
08:49 155.40 155.40 155.40 155.40 0.1K
08:51 155.40 155.50 155.40 155.50 1.6K
08:53 155.60 155.60 155.60 155.60 0.1K
08:55 155.70 155.90 155.70 155.90 0.9K
08:56 155.90 155.90 155.90 155.90 0.0K
08:58 155.80 155.80 155.80 155.80 8.9K
08:59 156.10 156.10 155.90 155.90 3.9K
09:01 155.99 155.99 155.99 155.99 0.0K
09:02 155.90 155.90 155.90 155.90 0.4K
09:03 156.20 156.20 156.20 156.20 0.5K
09:04 156.10 156.10 156.10 156.10 3.3K
09:06 156.13 156.13 156.13 156.13 10.3K
09:07 156.03 156.03 156.03 156.03 2.1K
09:08 155.90 155.90 155.90 155.90 0.0K
09:09 156.20 156.20 156.20 156.20 0.0K
09:11 156.20 156.30 156.20 156.30 11.8K
09:12 156.40 156.50 156.40 156.50 0.2K
09:14 156.30 156.40 156.20 156.40 24.9K
09:16 156.50 156.50 156.50 156.50 7.3K
09:17 156.77 156.77 156.67 156.67 0.3K
09:18 156.80 156.80 156.80 156.80 0.0K
09:19 156.67 156.67 156.50 156.50 1.8K
09:21 156.62 156.62 156.61 156.61 3.7K
09:23 156.61 156.80 156.61 156.80 16.0K
09:24 156.50 156.50 156.50 156.50 2.3K
09:25 156.40 156.40 156.40 156.40 5.6K
09:27 156.50 156.50 156.50 156.50 0.2K
09:28 156.41 156.41 156.41 156.41 15.3K
09:29 156.50 156.50 156.50 156.50 2.3K
09:30 156.40 156.40 156.40 156.40 3.3K
09:31 156.30 156.30 156.30 156.30 2.3K
09:32 156.30 156.30 156.20 156.20 2.7K
09:33 156.13 156.13 156.10 156.10 7.8K
09:35 156.00 156.00 156.00 156.00 11.8K
09:37 155.90 155.90 155.90 155.90 0.4K
09:38 155.80 155.80 155.80 155.80 0.6K
09:39 155.70 155.70 155.70 155.70 1.4K
09:45 155.59 155.59 155.40 155.40 15.4K
09:47 155.57 155.57 155.57 155.57 1.9K
09:48 155.55 155.55 155.55 155.55 0.3K
09:51 155.40 155.40 155.40 155.40 0.0K
09:52 155.40 155.40 155.40 155.40 0.0K
09:53 155.10 155.10 155.00 155.00 9.9K
09:54 155.17 155.17 155.17 155.17 1.3K
09:55 155.00 155.07 155.00 155.07 2.7K
09:58 155.17 155.17 155.17 155.17 2.4K
09:59 155.30 155.30 155.17 155.17 1.0K
10:00 155.12 155.12 155.12 155.12 0.5K
10:03 155.00 155.29 155.00 155.29 0.0K
10:04 155.30 155.30 155.30 155.30 0.1K
10:05 155.17 155.17 155.17 155.17 1.0K
10:07 155.40 155.40 155.40 155.40 0.2K
10:09 155.48 155.48 155.48 155.48 3.0K
10:11 155.40 155.40 155.30 155.30 5.3K
10:13 155.10 155.10 155.10 155.10 0.0K
10:14 155.40 155.40 155.40 155.40 0.0K
10:15 155.20 155.20 155.20 155.20 0.1K
10:16 155.30 155.30 155.30 155.30 0.0K
10:17 155.20 155.20 155.20 155.20 0.2K
10:18 155.30 155.30 155.30 155.30 2.0K
10:19 155.20 155.20 155.20 155.20 0.0K
10:20 155.40 155.40 155.40 155.40 0.0K
10:21 155.32 155.32 155.32 155.32 2.5K
10:22 155.40 155.40 155.40 155.40 1.2K
10:23 155.50 155.50 155.50 155.50 2.5K
10:24 155.50 155.50 155.50 155.50 0.0K
10:27 155.50 155.60 155.50 155.60 2.2K
10:29 155.60 155.60 155.60 155.60 2.2K
10:31 155.60 155.60 155.60 155.60 3.9K
10:32 155.30 155.30 155.30 155.30 0.0K
10:35 155.40 155.40 155.40 155.40 1.0K
10:36 155.20 155.20 155.00 155.00 0.8K
10:37 155.16 155.16 155.16 155.16 3.2K
10:43 155.29 155.29 155.29 155.29 0.0K
10:44 155.16 155.16 155.16 155.16 0.3K
10:47 155.18 155.18 155.18 155.18 3.0K
10:48 155.18 155.18 155.18 155.18 0.1K
10:53 155.30 155.30 155.30 155.30 0.0K
10:54 155.12 155.12 155.12 155.12 3.2K
10:55 155.00 155.00 155.00 155.00 1.5K
10:56 155.00 155.00 155.00 155.00 0.3K
10:59 154.90 154.90 154.90 154.90 0.2K
11:04 155.10 155.10 155.02 155.02 7.1K
11:07 155.10 155.10 155.10 155.10 0.0K
11:08 155.10 155.10 155.10 155.10 0.0K
11:11 155.10 155.10 155.10 155.10 0.0K
11:14 155.10 155.10 154.90 154.90 18.9K
11:15 155.00 155.00 154.90 154.90 30.3K
11:18 155.00 155.00 154.80 154.80 0.2K
11:19 154.80 154.80 154.80 154.80 0.0K
11:20 154.89 154.89 154.89 154.89 0.6K
11:23 154.87 154.87 154.87 154.87 6.5K
11:24 154.81 154.81 154.81 154.81 3.2K
11:27 154.93 154.93 154.80 154.80 1.5K
11:28 154.87 154.87 154.87 154.87 1.2K
11:30 154.93 154.93 154.93 154.93 2.2K
11:31 154.93 154.93 154.93 154.93 1.3K
11:33 154.80 154.93 154.80 154.93 1.6K
11:35 155.00 155.00 155.00 155.00 4.2K
11:36 154.90 154.90 154.90 154.90 0.3K
11:38 155.10 155.10 155.10 155.10 4.8K
11:39 155.00 155.00 155.00 155.00 0.0K
11:40 155.10 155.10 155.10 155.10 0.0K
11:41 154.93 155.00 154.93 155.00 2.2K
11:46 154.80 154.80 154.80 154.80 0.0K
11:47 154.90 154.90 154.90 154.90 1.4K
11:51 154.80 154.80 154.80 154.80 27.8K
11:52 154.90 155.00 154.90 155.00 16.2K
11:59 154.94 155.00 154.94 155.00 10.0K
12:00 154.80 154.90 154.80 154.90 14.8K
12:01 154.87 154.87 154.87 154.87 1.0K
12:02 154.75 154.75 154.70 154.70 2.5K
12:03 154.90 154.90 154.90 154.90 3.8K
12:04 155.00 155.00 155.00 155.00 0.0K
12:07 155.00 155.00 154.90 154.90 5.3K
12:10 154.70 154.70 154.70 154.70 0.0K
12:12 154.70 154.70 154.70 154.70 0.1K
12:18 154.88 154.88 154.60 154.68 23.3K
12:23 154.60 154.60 154.60 154.60 20.0K
12:26 154.70 154.80 154.70 154.80 4.7K
12:27 154.80 154.80 154.80 154.80 0.7K
12:28 154.50 154.60 154.50 154.50 214.4K
12:29 154.50 154.50 154.50 154.50 46.8K
12:30 154.50 154.50 154.50 154.50 119.6K
12:31 154.50 154.50 154.50 154.50 41.3K
12:32 154.50 154.50 154.50 154.50 0.0K
12:33 154.50 154.50 154.50 154.50 0.5K
12:35 154.50 154.50 154.50 154.50 22.6K
12:36 154.50 154.50 154.46 154.46 1.0K
12:37 154.46 154.46 154.46 154.46 2.2K
12:38 154.50 154.50 154.50 154.50 0.0K
12:39 154.50 154.50 154.50 154.50 59.3K
12:40 154.62 154.62 154.62 154.62 10.2K
12:42 154.40 154.40 154.40 154.40 4.9K
12:44 154.36 154.36 154.36 154.36 16.2K
12:47 154.60 154.60 154.60 154.60 0.7K
12:49 154.70 154.70 154.70 154.70 10.7K
12:50 154.80 154.80 154.80 154.80 2.1K
12:51 154.90 154.90 154.90 154.90 0.0K
12:53 154.90 154.90 154.90 154.90 0.8K
12:55 154.80 154.80 154.80 154.80 7.1K
13:04 154.70 154.90 154.70 154.90 2.4K
13:07 154.98 155.10 154.98 155.10 3.2K
13:09 155.08 155.08 155.03 155.03 13.5K
13:10 155.20 155.20 155.10 155.10 8.2K
13:13 155.30 155.30 155.30 155.30 0.2K
13:15 155.30 155.30 155.10 155.10 7.9K
13:16 155.19 155.19 155.19 155.19 2.7K
13:18 155.20 155.20 155.10 155.20 3.0K
13:19 155.40 155.40 155.40 155.40 0.0K
13:20 155.40 155.40 155.25 155.40 2.2K
13:23 155.50 155.50 155.50 155.50 2.9K
13:25 155.70 155.70 155.70 155.70 58.0K
13:27 155.50 155.70 155.50 155.70 0.5K
13:28 155.60 155.60 155.60 155.60 1.1K
13:30 155.60 155.60 155.14 155.14 9.8K
13:31 155.40 155.40 155.30 155.30 1.7K
13:32 155.20 155.20 155.00 155.00 3.9K
13:33 155.10 155.10 155.00 155.00 1.6K
13:36 154.80 154.80 154.80 154.80 6.0K
13:39 154.60 154.70 154.60 154.70 0.2K
13:40 154.40 154.40 154.40 154.40 0.0K
13:43 154.50 154.50 154.50 154.50 12.2K
13:49 154.70 154.70 154.70 154.70 1.3K
13:50 154.88 154.88 154.80 154.80 61.3K
13:52 154.77 154.90 154.77 154.90 4.0K
13:55 155.10 155.10 155.10 155.10 0.0K
13:58 154.98 155.10 154.98 155.10 3.4K
14:00 155.10 155.10 155.00 155.00 8.4K
14:01 155.06 155.10 155.00 155.00 11.0K
14:02 155.00 155.00 155.00 155.00 0.8K
14:04 154.85 154.85 154.85 154.85 721.1K
14:05 155.29 155.29 155.29 155.29 0.0K
14:08 155.00 155.18 155.00 155.18 3.8K
14:11 155.10 155.10 155.10 155.10 3.1K
14:12 155.00 155.00 155.00 155.00 2.1K
14:17 155.00 155.00 155.00 155.00 12.5K
14:18 155.10 155.10 155.00 155.00 12.2K
14:20 155.10 155.10 155.10 155.10 1.7K
14:22 155.20 155.20 155.10 155.10 4.1K
14:23 155.20 155.20 155.20 155.20 0.0K
14:24 155.20 155.20 155.20 155.20 5.2K
14:29 155.10 155.20 155.10 155.20 7.5K
14:32 155.30 155.30 155.30 155.30 0.4K
14:35 155.35 155.35 155.35 155.35 10.0K
14:36 155.70 155.70 155.70 155.70 4.5K
14:39 155.60 155.60 155.60 155.60 0.0K
14:40 155.80 155.90 155.80 155.90 7.4K
14:41 156.22 156.22 156.22 156.22 3.7K
14:42 156.28 156.28 156.00 156.00 8.2K
14:43 156.02 156.02 156.02 156.02 3.2K
14:45 156.20 156.20 156.20 156.20 1.7K
14:47 156.40 156.40 156.40 156.40 0.0K
14:48 156.40 156.40 156.40 156.40 0.0K
14:49 156.40 156.40 156.40 156.40 3.6K
14:53 156.20 156.20 156.10 156.10 6.2K
14:55 156.18 156.18 156.18 156.18 3.2K
14:56 156.18 156.18 156.18 156.18 1.9K
14:57 156.30 156.40 156.30 156.40 24.2K
14:58 156.30 156.30 156.30 156.30 1.3K
15:00 156.38 156.38 156.38 156.38 4.0K
15:01 156.30 156.30 156.30 156.30 0.1K
15:03 156.50 156.50 156.50 156.50 4.5K
15:05 156.50 156.50 156.50 156.50 10.4K
15:06 156.50 156.60 156.50 156.60 10.5K
15:07 156.50 156.70 156.50 156.70 27.9K
15:08 156.70 156.70 156.70 156.70 5.8K
15:09 156.60 156.60 156.60 156.60 2.5K
15:10 156.40 156.40 156.40 156.40 3.2K
15:11 156.50 156.50 156.50 156.50 1.4K
15:13 156.60 156.60 156.60 156.60 3.1K
15:16 156.72 156.72 156.72 156.72 0.5K
15:17 156.80 156.80 156.80 156.80 0.0K
15:18 156.80 156.80 156.70 156.70 3.8K
15:19 156.78 156.78 156.78 156.78 4.1K
15:20 156.80 156.80 156.70 156.70 4.7K
15:21 156.60 156.60 156.60 156.60 0.2K
15:22 156.68 156.68 156.68 156.68 2.5K
15:23 156.60 156.70 156.60 156.70 4.0K
15:24 156.68 156.68 156.60 156.60 3.9K
15:26 156.60 156.60 156.50 156.60 157.2K
15:27 156.50 156.50 156.00 156.00 7.1K
15:28 156.10 156.10 155.80 155.80 46.3K
15:32 155.90 155.90 155.90 155.90 0.2K
15:33 155.90 155.90 155.90 155.90 1.6K
15:36 155.91 156.00 155.88 155.88 1.5K
15:37 155.92 156.00 155.92 156.00 5.4K
15:38 156.08 156.08 156.08 156.08 5.0K
15:39 156.00 156.00 156.00 156.00 8.1K
15:40 155.90 155.90 155.90 155.90 1.4K
15:41 156.00 156.00 156.00 156.00 4.7K
15:42 155.90 155.90 155.90 155.90 1.0K
15:43 156.00 156.00 156.00 156.00 0.9K
15:44 156.00 156.00 156.00 156.00 35.8K
15:45 156.00 156.00 156.00 156.00 3.7K
15:46 155.90 155.90 155.90 155.90 0.0K
15:47 156.10 156.10 156.10 156.10 0.0K
15:48 156.10 156.10 156.03 156.03 3.5K
15:49 156.00 156.00 156.00 156.00 7.4K
15:50 156.00 156.20 156.00 156.20 39.6K
15:51 156.00 156.00 156.00 156.00 0.1K
15:53 155.90 155.90 155.90 155.90 1.3K
15:54 156.10 156.10 156.03 156.03 0.4K
15:57 156.10 156.10 156.10 156.10 3.0K
15:58 156.20 156.20 156.15 156.15 0.3K
15:59 156.15 156.15 156.00 156.00 0.3K
16:00 156.29 156.29 156.00 156.00 0.3K
16:01 156.20 156.20 156.00 156.00 23.5K
16:02 156.00 156.00 155.90 155.90 2.1K
16:03 155.90 155.90 155.90 155.90 1.0K
16:04 156.00 156.00 155.90 155.90 5.7K
16:05 155.80 155.80 155.80 155.80 5.6K
16:06 155.80 155.80 155.80 155.80 3.5K
16:07 155.80 155.80 155.80 155.80 0.1K
16:08 155.70 155.70 155.70 155.70 2.8K
16:10 155.60 155.60 155.60 155.60 1.0K
16:11 155.60 155.60 155.60 155.60 1.2K
16:12 155.68 155.70 155.60 155.70 13.0K
16:13 155.70 155.70 155.70 155.70 0.1K
16:14 155.70 155.83 155.70 155.83 4.7K
16:15 155.83 155.83 155.83 155.83 1.6K
16:16 155.90 156.00 155.90 155.90 12.6K
16:18 156.00 156.10 156.00 156.10 10.1K
16:19 156.20 156.20 156.20 156.20 1.7K
16:20 156.13 156.20 156.13 156.20 7.6K
16:21 156.40 156.40 156.40 156.40 0.0K
16:23 156.30 156.30 156.30 156.30 2.8K
16:25 156.40 156.40 156.23 156.23 13.5K
16:27 156.33 156.33 156.33 156.33 0.4K
16:28 156.40 156.40 156.40 156.40 7.8K
16:29 156.60 156.60 156.33 156.33 78.4K
16:35 156.60 156.60 156.60 156.60 1,379.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available