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
08:00 157.60 157.60 157.10 157.10 16.9K
08:01 157.00 157.40 157.00 157.40 1.3K
08:02 157.54 157.54 157.54 157.54 0.3K
08:03 157.54 157.54 157.54 157.54 3.2K
08:06 157.50 157.50 157.30 157.30 3.5K
08:07 157.20 157.20 157.20 157.20 1.2K
08:08 157.16 157.16 157.16 157.16 3.3K
08:09 157.10 157.10 157.10 157.10 1.0K
08:10 157.30 157.30 157.30 157.30 2.5K
08:11 157.20 157.20 157.20 157.20 3.2K
08:12 157.14 157.14 157.14 157.14 0.6K
08:15 157.20 157.20 157.20 157.20 0.3K
08:16 157.14 157.14 157.14 157.14 0.6K
08:17 156.90 156.90 156.80 156.80 4.7K
08:19 156.60 156.70 156.60 156.70 2.3K
08:20 156.80 156.80 156.80 156.80 0.0K
08:22 156.50 156.50 156.50 156.50 5.4K
08:23 156.55 156.55 156.55 156.55 0.0K
08:25 156.50 156.50 156.40 156.40 6.8K
08:26 156.30 156.30 156.24 156.24 10.7K
08:30 156.25 156.25 156.10 156.14 10.0K
08:33 155.91 156.20 155.91 156.20 0.0K
08:38 156.00 156.00 156.00 156.00 5.9K
08:42 156.04 156.04 155.80 155.80 13.2K
08:43 155.70 155.70 155.70 155.70 0.8K
08:44 155.50 155.50 155.50 155.50 4.9K
08:45 155.50 155.50 155.50 155.50 25.3K
08:46 155.50 155.50 155.50 155.50 15.5K
08:47 155.30 155.30 155.30 155.30 6.0K
08:49 155.33 155.40 155.33 155.40 30.6K
08:50 155.40 155.40 155.40 155.40 19.8K
08:51 155.40 155.40 155.30 155.30 18.5K
08:52 155.30 155.30 155.30 155.30 3.6K
08:54 155.30 155.40 155.30 155.40 6.5K
08:55 155.32 155.32 155.32 155.32 0.2K
08:57 155.40 155.40 155.40 155.40 0.0K
08:58 155.40 155.70 155.40 155.70 31.4K
08:59 155.60 155.66 155.60 155.66 3.8K
09:00 155.51 155.90 155.51 155.90 15.0K
09:01 155.80 155.80 155.80 155.80 0.7K
09:02 155.70 155.70 155.70 155.70 2.0K
09:05 155.60 155.60 155.60 155.60 2.0K
09:06 155.60 155.60 155.60 155.60 0.1K
09:07 155.30 155.30 154.90 154.90 8.0K
09:08 155.20 155.20 155.20 155.20 0.0K
09:09 154.90 155.10 154.90 155.10 15.6K
09:10 155.04 155.10 155.04 155.04 12.0K
09:11 155.00 155.10 155.00 155.10 17.3K
09:12 155.30 155.30 155.30 155.30 3.2K
09:13 155.10 155.10 154.90 154.90 7.1K
09:14 154.90 155.10 154.76 155.10 16.6K
09:15 154.90 155.20 154.90 155.20 5.1K
09:16 155.09 155.09 155.00 155.00 13.5K
09:17 155.12 155.12 155.12 155.12 1.4K
09:18 155.00 155.00 155.00 155.00 1.8K
09:19 155.20 155.20 155.20 155.20 1.0K
09:20 155.10 155.10 155.10 155.10 2.9K
09:21 155.20 155.30 155.10 155.10 8.0K
09:23 155.20 155.20 155.20 155.20 0.0K
09:24 155.20 155.20 155.20 155.20 0.0K
09:25 155.20 155.40 155.20 155.40 2.3K
09:26 155.26 155.26 155.26 155.26 9.3K
09:28 155.40 155.53 155.40 155.53 10.9K
09:29 155.52 155.52 155.52 155.52 1.0K
09:30 155.60 155.60 155.60 155.60 0.0K
09:31 155.70 155.80 155.70 155.80 4.9K
09:33 155.70 156.00 155.70 156.00 25.8K
09:38 156.20 156.20 156.20 156.20 0.0K
09:40 156.00 156.20 156.00 156.02 3.9K
09:43 156.06 156.06 156.06 156.06 4.6K
09:44 156.20 156.20 156.08 156.08 0.1K
09:45 156.05 156.20 156.05 156.20 8.1K
09:49 156.20 156.20 156.20 156.20 0.0K
09:52 156.30 156.30 156.30 156.30 0.7K
09:53 156.60 156.60 156.60 156.60 5.0K
09:54 156.57 156.57 156.57 156.57 1.0K
09:57 156.50 156.50 156.50 156.50 0.6K
09:58 156.70 156.80 156.70 156.80 5.3K
09:59 156.80 156.80 156.80 156.80 2.2K
10:00 156.70 156.73 156.70 156.73 3.1K
10:03 156.80 156.80 156.70 156.70 2.2K
10:04 156.70 156.70 156.70 156.70 1.0K
10:07 156.60 156.60 156.60 156.60 3.0K
10:09 156.80 156.80 156.60 156.70 6.0K
10:11 156.50 156.50 156.50 156.50 0.0K
10:12 156.60 156.60 156.60 156.60 0.3K
10:16 156.70 156.70 156.70 156.70 1.9K
10:17 156.80 156.80 156.80 156.80 10.9K
10:19 156.93 156.93 156.93 156.93 0.2K
10:20 156.80 156.80 156.80 156.80 0.1K
10:24 157.00 157.07 157.00 157.07 3.3K
10:25 157.10 157.10 157.10 157.10 0.1K
10:26 157.10 157.10 157.10 157.10 0.4K
10:28 157.20 157.20 157.20 157.20 4.0K
10:30 157.10 157.10 157.10 157.10 0.1K
10:31 157.20 157.20 157.20 157.20 0.0K
10:34 157.10 157.10 157.10 157.10 3.4K
10:35 157.10 157.16 157.10 157.16 12.1K
10:36 157.10 157.10 157.10 157.10 0.6K
10:37 157.20 157.20 157.20 157.20 1.8K
10:42 157.30 157.30 157.30 157.30 0.0K
10:43 157.10 157.10 157.10 157.10 0.0K
10:44 157.30 157.30 157.30 157.30 0.0K
10:45 157.30 157.40 157.30 157.40 9.3K
10:46 157.42 157.42 157.38 157.38 4.3K
10:48 157.30 157.30 157.30 157.30 1.3K
10:49 157.30 157.30 157.30 157.30 0.1K
10:50 157.50 157.50 157.40 157.40 6.5K
10:52 157.30 157.30 157.30 157.30 0.8K
11:00 157.30 157.30 157.30 157.30 0.0K
11:01 157.10 157.10 157.10 157.10 1.9K
11:03 157.13 157.13 157.13 157.13 2.0K
11:05 157.30 157.30 157.30 157.30 0.9K
11:07 157.30 157.30 157.20 157.30 11.1K
11:10 157.30 157.30 157.30 157.30 0.0K
11:12 157.30 157.30 157.30 157.30 0.0K
11:15 157.30 157.30 157.18 157.22 5.3K
11:16 157.18 157.18 157.18 157.18 1.2K
11:17 157.18 157.18 157.18 157.18 0.3K
11:18 157.20 157.27 157.20 157.27 7.1K
11:19 157.40 157.40 157.40 157.40 3.9K
11:21 157.38 157.38 157.38 157.38 2.0K
11:23 157.50 157.50 157.50 157.50 0.0K
11:27 157.50 157.50 157.50 157.50 0.0K
11:28 157.30 157.30 157.30 157.30 5.0K
11:29 157.20 157.20 157.20 157.20 1.3K
11:30 157.26 157.26 157.26 157.26 0.1K
11:31 157.10 157.10 157.10 157.10 0.1K
11:34 157.20 157.20 157.20 157.20 0.0K
11:37 157.20 157.20 157.20 157.20 0.2K
11:39 157.30 157.30 157.30 157.30 0.0K
11:40 157.20 157.20 157.20 157.20 0.1K
11:41 157.10 157.30 157.10 157.30 3.6K
11:43 157.10 157.10 157.10 157.10 0.3K
11:45 157.10 157.10 157.10 157.10 1.0K
11:46 157.20 157.20 157.10 157.10 13.9K
11:51 157.20 157.20 157.20 157.20 0.0K
11:52 157.20 157.20 157.20 157.20 1.9K
11:55 157.12 157.12 157.08 157.08 1.8K
11:56 157.20 157.20 157.20 157.20 1.0K
11:57 157.10 157.10 157.10 157.10 0.0K
11:59 156.50 156.50 156.50 156.50 50.0K
12:03 157.20 157.20 157.20 157.20 0.9K
12:06 157.30 157.30 157.22 157.22 0.7K
12:15 157.20 157.20 157.20 157.20 0.2K
12:26 157.10 157.10 157.10 157.10 0.1K
12:29 157.30 157.30 157.30 157.30 8.1K
12:30 157.30 157.30 157.30 157.30 0.0K
12:31 157.10 157.30 157.10 157.30 0.7K
12:36 157.12 157.12 157.00 157.00 13.4K
12:37 157.30 157.30 157.30 157.30 0.0K
12:38 157.12 157.12 157.12 157.12 1.3K
12:39 157.30 157.30 157.30 157.30 0.0K
12:40 157.20 157.20 157.20 157.20 0.0K
12:43 157.20 157.20 157.20 157.20 2.0K
12:44 157.17 157.17 157.17 157.17 4.9K
12:45 157.10 157.20 157.10 157.20 2.0K
12:46 157.23 157.23 157.23 157.23 0.6K
12:50 157.11 157.17 157.11 157.17 3.9K
12:53 157.10 157.10 157.10 157.10 0.0K
13:02 157.10 157.10 157.10 157.10 0.0K
13:03 157.10 157.10 157.10 157.10 0.0K
13:04 157.10 157.10 157.10 157.10 0.0K
13:05 157.10 157.10 156.90 156.90 13.2K
13:06 156.90 156.90 156.90 156.90 0.0K
13:07 156.97 156.97 156.97 156.97 5.0K
13:08 156.90 157.00 156.90 157.00 54.0K
13:09 157.00 157.00 156.80 156.80 0.1K
13:10 156.98 156.98 156.98 156.98 0.5K
13:14 157.00 157.00 157.00 157.00 0.0K
13:15 156.80 157.00 156.80 157.00 0.0K
13:16 156.93 157.10 156.93 157.03 3.7K
13:26 157.20 157.20 157.20 157.20 0.0K
13:29 157.13 157.13 157.13 157.13 0.3K
13:30 157.10 157.10 157.10 157.10 0.9K
13:31 157.00 157.00 157.00 157.00 7.3K
13:32 157.00 157.00 157.00 157.00 0.6K
13:34 157.10 157.10 157.10 157.10 0.0K
13:35 157.00 157.00 157.00 157.00 0.4K
13:37 157.10 157.10 157.10 157.10 0.0K
13:38 157.10 157.10 157.00 157.00 2.3K
13:40 157.20 157.20 157.10 157.10 1.9K
13:43 157.30 157.50 157.30 157.50 20.5K
13:46 157.50 157.50 157.50 157.50 8.4K
13:47 157.50 157.50 157.50 157.50 9.5K
13:48 157.50 157.50 157.40 157.40 7.6K
13:49 157.50 157.50 157.50 157.50 29.3K
13:50 157.54 157.80 157.50 157.80 40.5K
13:55 157.80 157.80 157.80 157.80 4.2K
13:59 157.80 157.80 157.80 157.80 1.3K
14:00 157.80 157.90 157.80 157.90 1.0K
14:05 157.90 157.90 157.87 157.87 6.1K
14:07 158.00 158.00 158.00 158.00 0.0K
14:08 157.90 157.90 157.90 157.90 1.8K
14:12 158.00 158.10 157.90 157.90 21.6K
14:13 158.00 158.00 157.90 157.90 2.6K
14:15 157.99 157.99 157.80 157.80 0.1K
14:17 157.90 157.90 157.90 157.90 7.8K
14:18 157.90 157.90 157.90 157.90 0.0K
14:20 157.86 157.86 157.86 157.86 0.0K
14:22 157.70 157.70 157.70 157.70 3.4K
14:24 157.80 157.90 157.80 157.90 5.7K
14:25 157.90 157.90 157.90 157.90 0.3K
14:27 157.84 157.84 157.83 157.83 18.0K
14:28 157.90 157.90 157.85 157.85 1.0K
14:31 158.00 158.10 158.00 158.00 2.4K
14:36 158.40 158.40 158.10 158.10 3.8K
14:40 158.30 158.30 158.30 158.30 0.2K
14:44 158.21 158.21 158.00 158.00 5.9K
14:45 157.91 157.91 157.91 157.91 3.6K
14:46 157.90 157.90 157.90 157.90 1.2K
14:47 157.80 157.80 157.80 157.80 0.0K
14:48 157.88 157.88 157.88 157.88 3.1K
14:49 157.80 157.80 157.80 157.80 0.1K
14:50 157.90 157.90 157.80 157.80 3.7K
14:56 157.70 157.70 157.50 157.50 4.7K
14:57 157.30 157.30 157.30 157.30 0.4K
14:58 157.43 157.43 157.30 157.30 2.0K
14:59 157.50 157.50 157.50 157.50 1.0K
15:02 157.40 157.40 157.30 157.30 3.7K
15:07 157.41 157.50 157.41 157.50 2.7K
15:08 157.40 157.40 157.28 157.28 3.9K
15:10 157.20 157.20 157.20 157.20 2.3K
15:12 157.30 157.30 157.10 157.10 1.4K
15:14 157.05 157.05 157.05 157.05 0.6K
15:15 157.12 157.12 156.90 157.10 3.1K
15:17 156.92 156.92 156.92 156.92 6.4K
15:20 156.90 156.90 156.80 156.90 17.6K
15:21 156.90 156.90 156.90 156.90 0.0K
15:24 156.90 156.90 156.90 156.90 1.8K
15:25 156.88 156.88 156.70 156.70 0.1K
15:27 156.50 156.50 156.50 156.50 2.0K
15:28 156.50 156.50 156.50 156.50 2.3K
15:29 156.50 156.50 156.40 156.40 2.9K
15:30 156.57 156.57 156.40 156.40 3.6K
15:32 156.40 156.43 156.40 156.43 0.6K
15:33 156.50 156.50 156.50 156.50 0.0K
15:34 156.38 156.40 156.38 156.40 1.9K
15:35 156.20 156.20 156.20 156.20 1.0K
15:41 156.12 156.12 156.12 156.12 0.4K
15:45 156.10 156.10 156.08 156.08 0.9K
15:47 156.20 156.20 156.20 156.20 7.6K
15:49 156.20 156.20 156.20 156.20 1.7K
15:50 156.10 156.10 156.10 156.10 0.0K
15:52 156.10 156.10 156.10 156.10 0.6K
15:53 156.10 156.10 156.10 156.10 4.0K
15:54 156.05 156.10 156.05 156.10 8.0K
15:55 156.10 156.10 156.10 156.10 1.2K
15:57 156.11 156.11 156.11 156.11 0.9K
15:58 156.00 156.00 156.00 156.00 0.0K
16:00 156.10 156.20 156.10 156.20 1.5K
16:02 156.00 156.00 156.00 156.00 0.4K
16:03 156.10 156.20 156.10 156.10 8.4K
16:04 156.10 156.10 156.10 156.10 1.4K
16:07 156.20 156.20 156.20 156.20 11.6K
16:09 156.30 156.41 156.30 156.30 11.5K
16:11 156.30 156.30 156.30 156.30 5.0K
16:14 156.50 156.50 156.50 156.50 0.1K
16:15 156.30 156.50 156.30 156.50 2.5K
16:16 156.50 156.50 156.50 156.50 1.3K
16:17 156.47 156.47 156.47 156.47 2.0K
16:18 156.40 156.40 156.40 156.40 38.3K
16:19 156.30 156.30 156.30 156.30 3.9K
16:20 156.39 156.39 156.33 156.33 1.5K
16:22 156.33 156.40 156.33 156.40 8.0K
16:23 156.40 156.40 156.30 156.37 2.3K
16:24 156.40 156.40 156.40 156.40 0.0K
16:25 156.39 156.50 156.39 156.50 0.9K
16:26 156.50 156.50 156.40 156.40 1.6K
16:27 156.30 156.40 156.30 156.40 5.4K
16:28 156.20 156.40 156.20 156.40 1.0K
16:29 156.40 156.60 156.40 156.60 11.2K
16:35 156.00 156.00 156.00 156.00 465.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available