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
08:00 156.00 156.60 155.67 155.67 57.3K
08:01 156.00 156.35 156.00 156.35 10.6K
08:02 156.18 156.18 156.18 156.18 5.4K
08:03 156.50 156.57 156.50 156.57 1.0K
08:07 156.36 156.36 156.36 156.36 0.7K
08:08 157.00 157.00 156.50 156.50 10.9K
08:09 156.90 156.90 156.90 156.90 0.0K
08:11 156.90 156.90 156.90 156.90 3.4K
08:13 156.60 156.60 156.60 156.60 2.5K
08:14 156.64 156.80 156.64 156.80 4.9K
08:16 156.91 156.91 156.91 156.91 2.6K
08:18 156.96 157.60 156.91 157.10 23.4K
08:20 157.10 157.20 157.10 157.20 9.7K
08:22 157.30 157.30 157.30 157.30 0.0K
08:23 157.24 157.24 157.24 157.24 6.8K
08:24 157.22 157.22 157.22 157.22 2.0K
08:28 157.30 157.34 157.30 157.34 7.2K
08:30 157.30 157.30 157.30 157.30 0.1K
08:31 157.10 157.10 157.10 157.10 0.0K
08:32 157.50 157.50 157.50 157.50 0.0K
08:33 158.00 158.00 158.00 158.00 0.0K
08:34 158.00 158.00 158.00 158.00 1.0K
08:38 158.00 158.00 157.75 157.75 10.3K
08:39 157.60 157.60 157.60 157.60 4.5K
08:42 157.50 157.50 157.50 157.50 1.0K
08:45 157.60 157.60 157.60 157.60 0.5K
08:46 157.52 157.52 157.52 157.52 0.7K
08:50 157.60 157.60 157.60 157.60 1.2K
08:55 157.70 157.70 157.70 157.70 6.1K
08:56 157.99 157.99 157.99 157.99 0.1K
08:58 157.80 157.80 157.80 157.80 3.2K
08:59 157.88 157.88 157.88 157.88 2.6K
09:00 157.70 157.80 157.70 157.80 0.8K
09:03 157.70 157.70 157.70 157.70 2.5K
09:05 157.90 158.20 157.90 158.20 3.3K
09:07 157.90 157.90 157.90 157.90 1.3K
09:15 157.81 157.81 157.81 157.81 5.9K
09:16 158.00 158.00 158.00 158.00 4.4K
09:17 158.20 158.40 158.20 158.40 8.0K
09:18 158.30 158.50 158.30 158.50 0.9K
09:21 158.52 158.52 158.52 158.52 1.9K
09:23 158.58 158.58 158.58 158.58 0.7K
09:28 158.70 158.70 158.70 158.70 1.8K
09:30 158.30 158.30 158.30 158.30 2.8K
09:31 158.50 158.50 158.50 158.50 1.1K
09:32 158.00 158.00 157.90 157.90 14.3K
09:33 158.00 158.00 157.80 157.80 2.3K
09:34 158.00 158.20 158.00 158.20 4.8K
09:35 158.30 158.30 158.30 158.30 1.6K
09:37 158.50 158.50 158.50 158.50 0.0K
09:40 158.50 158.50 158.50 158.50 3.4K
09:42 158.18 158.18 158.18 158.18 1.0K
09:43 158.30 158.30 158.30 158.30 4.1K
09:44 158.50 158.50 158.50 158.50 1.7K
09:47 158.42 158.42 158.42 158.42 3.2K
09:51 158.50 158.50 158.50 158.50 8.1K
09:52 158.48 158.48 158.48 158.48 0.2K
09:53 158.50 158.50 158.50 158.50 1.1K
09:58 158.20 158.20 158.20 158.20 0.8K
09:59 158.30 158.30 158.30 158.30 0.0K
10:01 158.30 158.40 158.30 158.40 6.6K
10:02 158.20 158.20 158.20 158.20 127.9K
10:03 158.20 158.20 158.20 158.20 2.1K
10:04 158.10 158.10 158.10 158.10 0.0K
10:08 158.10 158.10 158.10 158.10 3.1K
10:14 157.98 158.10 157.98 158.10 1.2K
10:15 157.90 158.10 157.90 158.10 2.9K
10:17 157.90 157.90 157.90 157.90 0.0K
10:20 158.10 158.10 158.10 158.10 0.0K
10:21 158.08 158.08 158.08 158.08 3.0K
10:22 158.20 158.20 158.20 158.20 3.3K
10:23 158.30 158.30 158.30 158.30 0.9K
10:28 158.21 158.21 158.11 158.11 21.7K
10:31 158.50 158.50 158.50 158.50 6.9K
10:32 158.50 158.50 158.50 158.50 3.9K
10:37 158.30 158.30 158.30 158.30 0.0K
10:42 158.41 158.41 158.41 158.41 0.2K
10:47 158.60 158.60 158.60 158.60 1.9K
10:50 158.50 158.50 158.30 158.30 7.4K
10:55 158.50 158.50 158.50 158.50 1.6K
10:56 158.20 158.20 158.20 158.20 0.0K
10:58 158.40 158.40 158.30 158.30 1.5K
11:00 158.60 158.60 158.40 158.40 0.0K
11:01 158.52 158.53 158.52 158.53 0.1K
11:02 158.60 158.60 158.60 158.60 0.0K
11:08 158.70 158.70 158.70 158.70 0.0K
11:09 158.70 158.70 158.70 158.70 0.0K
11:10 158.40 158.40 158.40 158.40 0.4K
11:11 158.60 158.62 158.50 158.62 32.6K
11:12 158.60 158.60 158.60 158.60 23.7K
11:15 158.73 158.75 158.73 158.75 1.2K
11:16 158.72 158.90 158.72 158.90 1.1K
11:17 158.70 158.70 158.70 158.70 2.6K
11:22 158.70 158.70 158.70 158.70 0.0K
11:23 158.78 158.78 158.78 158.78 0.0K
11:24 158.70 158.90 158.70 158.90 1.9K
11:25 158.90 158.90 158.90 158.90 0.9K
11:27 158.88 158.88 158.88 158.88 4.6K
11:28 158.92 158.92 158.92 158.92 1.6K
11:29 158.80 159.00 158.80 159.00 6.8K
11:30 158.80 158.80 158.80 158.80 0.0K
11:31 158.80 158.80 158.80 158.80 0.4K
11:32 158.80 158.80 158.70 158.70 6.7K
11:33 158.90 158.90 158.90 158.90 0.4K
11:36 158.80 158.80 158.80 158.80 0.0K
11:37 159.00 159.00 159.00 159.00 0.0K
11:38 159.10 159.10 159.10 159.10 0.0K
11:40 158.96 158.96 158.96 158.96 1.3K
11:41 158.92 158.92 158.92 158.92 1.1K
11:43 158.98 158.98 158.98 158.98 1.0K
11:45 159.02 159.02 159.02 159.02 1.0K
11:48 159.10 159.20 159.10 159.20 2.9K
11:49 159.00 159.00 159.00 159.00 3.7K
11:51 158.97 158.97 158.97 158.97 4.0K
11:52 158.98 158.98 158.98 158.98 3.1K
11:55 159.10 159.10 158.91 158.96 2.9K
11:57 158.95 158.98 158.95 158.98 4.8K
12:00 159.00 159.00 159.00 159.00 1.5K
12:01 159.00 159.00 159.00 159.00 0.5K
12:02 159.10 159.10 159.10 159.10 2.5K
12:03 159.00 159.00 159.00 159.00 3.3K
12:10 159.02 159.02 159.00 159.00 4.1K
12:11 159.03 159.03 158.80 158.80 2.4K
12:13 158.90 158.90 158.90 158.90 0.1K
12:16 158.90 158.90 158.90 158.90 0.1K
12:18 158.80 158.80 158.80 158.80 0.0K
12:22 159.10 159.10 159.10 159.10 0.0K
12:27 158.97 158.97 158.97 158.97 0.6K
12:29 158.80 158.90 158.72 158.72 16.2K
12:30 158.90 158.90 158.60 158.60 0.4K
12:31 158.76 158.76 158.76 158.76 1.3K
12:32 158.90 158.90 158.90 158.90 0.0K
12:33 158.80 158.80 158.80 158.80 0.0K
12:40 158.60 158.62 158.60 158.62 12.9K
12:41 158.61 158.61 158.61 158.61 10.0K
12:43 158.50 158.80 158.50 158.80 3.5K
12:45 158.90 158.90 158.90 158.90 0.0K
12:46 158.70 158.70 158.70 158.70 0.0K
12:55 159.00 159.00 158.90 158.90 6.9K
12:56 159.00 159.00 159.00 159.00 1.2K
12:57 158.90 158.90 158.90 158.90 1.6K
13:00 158.90 158.90 158.90 158.90 4.9K
13:01 159.00 159.00 159.00 159.00 2.6K
13:02 159.00 159.00 159.00 159.00 1.1K
13:04 159.10 159.20 159.10 159.20 0.7K
13:06 159.30 159.30 159.30 159.30 0.0K
13:08 159.10 159.10 159.10 159.10 1.7K
13:09 159.20 159.20 159.20 159.20 0.0K
13:10 158.93 158.93 158.93 158.93 0.3K
13:11 159.00 159.00 159.00 159.00 1.0K
13:15 159.00 159.00 158.80 158.80 0.2K
13:16 159.10 159.10 159.10 159.10 0.7K
13:18 159.00 159.00 159.00 159.00 3.0K
13:20 159.01 159.01 159.01 159.01 2.0K
13:22 158.80 158.80 158.80 158.80 6.0K
13:23 158.90 158.90 158.90 158.90 1.9K
13:27 159.00 159.00 159.00 159.00 0.9K
13:30 158.80 158.80 158.80 158.80 0.0K
13:31 158.70 158.70 158.70 158.70 5.5K
13:32 158.60 158.80 158.60 158.80 1.2K
13:33 158.59 158.59 158.30 158.30 1.2K
13:35 158.60 158.60 158.40 158.40 2.1K
13:37 158.60 158.60 158.60 158.60 1.3K
13:38 158.49 158.49 158.49 158.49 0.9K
13:42 158.60 158.60 158.60 158.60 0.1K
13:47 158.52 158.52 158.52 158.52 1.0K
13:52 158.40 158.40 158.40 158.40 3.2K
13:57 158.40 158.50 158.40 158.50 0.2K
13:58 158.71 158.71 158.71 158.71 38.2K
13:59 158.57 158.57 158.57 158.57 6.3K
14:00 158.60 158.60 158.40 158.40 2.8K
14:01 158.40 158.40 158.40 158.40 0.5K
14:02 158.30 158.30 158.30 158.30 1.8K
14:05 158.20 158.20 158.20 158.20 0.0K
14:06 158.24 158.24 158.24 158.24 10.0K
14:09 158.30 158.30 158.30 158.30 0.9K
14:10 158.20 158.20 158.17 158.17 2.3K
14:11 158.17 158.17 158.17 158.17 1.5K
14:12 158.10 158.10 158.10 158.10 3.7K
14:14 157.99 157.99 157.99 157.99 1.3K
14:17 157.99 157.99 157.99 157.99 1.4K
14:19 158.00 158.00 158.00 158.00 0.0K
14:20 158.00 158.00 158.00 158.00 0.7K
14:24 157.80 157.80 157.80 157.80 2.7K
14:25 157.80 157.80 157.80 157.80 0.1K
14:26 157.70 157.70 157.70 157.70 1.0K
14:29 157.50 157.50 157.50 157.50 0.7K
14:34 157.80 157.80 157.80 157.80 0.0K
14:35 157.70 157.80 157.70 157.80 4.9K
14:37 158.10 158.10 158.07 158.07 29.5K
14:40 158.00 158.00 158.00 158.00 3.0K
14:41 158.00 158.00 158.00 158.00 1.1K
14:42 158.00 158.00 158.00 158.00 0.2K
14:45 158.10 158.10 157.90 157.90 0.5K
14:48 157.90 157.90 157.90 157.90 0.1K
14:49 158.10 158.10 158.10 158.10 2.9K
14:50 158.00 158.00 158.00 158.00 2.2K
14:52 158.10 158.10 158.10 158.10 0.0K
14:53 158.20 158.20 158.20 158.20 3.0K
14:54 158.20 158.20 158.20 158.20 0.2K
14:56 158.30 158.30 158.30 158.30 1.3K
14:57 158.30 158.30 158.30 158.30 1.8K
14:59 158.40 158.40 158.40 158.40 0.0K
15:00 158.30 158.50 158.30 158.30 0.2K
15:01 158.30 158.30 158.20 158.20 6.5K
15:02 158.20 158.20 158.17 158.17 3.5K
15:03 158.17 158.17 158.17 158.17 2.1K
15:04 158.10 158.20 158.10 158.20 7.0K
15:05 158.30 158.30 158.30 158.30 7.9K
15:08 158.40 158.40 158.40 158.40 3.0K
15:09 158.40 158.40 158.40 158.40 5.1K
15:10 158.30 158.30 158.30 158.30 1.7K
15:12 158.32 158.32 158.32 158.32 0.2K
15:13 158.37 158.37 158.37 158.37 0.0K
15:15 158.50 158.50 158.50 158.50 0.8K
15:16 158.50 158.50 158.50 158.50 0.0K
15:17 158.40 158.40 158.40 158.40 6.5K
15:18 158.50 158.50 158.50 158.50 0.0K
15:21 158.60 158.60 158.60 158.60 0.2K
15:22 158.70 158.70 158.70 158.70 3.9K
15:23 158.80 158.80 158.80 158.80 0.0K
15:24 158.71 158.71 158.71 158.71 3.3K
15:25 158.67 158.67 158.67 158.67 6.0K
15:26 158.80 158.80 158.80 158.80 0.3K
15:28 158.80 158.80 158.80 158.80 0.3K
15:30 158.80 158.90 158.80 158.80 6.6K
15:31 159.00 159.00 159.00 159.00 0.5K
15:33 158.80 158.80 158.80 158.80 2.8K
15:34 158.90 158.90 158.90 158.90 0.0K
15:39 158.90 158.90 158.90 158.90 0.4K
15:41 158.93 158.93 158.93 158.93 2.5K
15:43 159.00 159.00 159.00 159.00 0.0K
15:49 158.80 158.90 158.80 158.90 2.8K
15:50 158.70 158.70 158.70 158.70 5.3K
15:51 158.70 158.73 158.70 158.73 4.2K
15:52 158.80 158.80 158.80 158.80 0.5K
15:55 158.77 158.77 158.77 158.77 0.0K
15:58 158.80 158.80 158.70 158.70 1.5K
16:00 158.60 158.60 158.60 158.60 0.9K
16:02 158.60 158.60 158.60 158.60 4.0K
16:07 158.50 158.50 158.50 158.50 0.8K
16:08 158.60 158.60 158.60 158.60 0.2K
16:10 158.50 158.50 158.50 158.50 0.4K
16:12 158.60 158.60 158.60 158.60 0.9K
16:13 158.40 158.40 158.30 158.30 4.6K
16:15 158.33 158.40 158.33 158.40 4.0K
16:16 158.50 158.50 158.50 158.50 0.9K
16:22 158.40 158.50 158.40 158.50 2.8K
16:25 158.40 158.40 158.40 158.40 1.3K
16:26 158.40 158.40 158.40 158.40 0.6K
16:27 158.30 158.40 158.30 158.40 1.3K
16:28 158.40 158.40 158.40 158.40 0.6K
16:29 158.40 158.43 158.40 158.43 0.4K
16:35 158.80 158.80 158.80 158.80 498.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available