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
08:00 158.40 159.20 158.40 159.20 14.9K
08:01 159.30 159.30 159.30 159.30 0.7K
08:02 159.32 159.32 159.32 159.32 1.4K
08:04 159.50 159.50 159.30 159.30 2.5K
08:06 159.42 159.42 159.42 159.42 1.7K
08:08 159.30 159.30 159.20 159.20 4.8K
08:09 159.00 159.00 159.00 159.00 14.2K
08:14 158.90 158.90 158.90 158.90 0.4K
08:15 158.70 158.70 158.70 158.70 3.6K
08:17 158.50 158.70 158.50 158.70 4.8K
08:18 158.70 158.80 158.70 158.80 1.1K
08:19 158.66 158.66 158.48 158.48 3.0K
08:20 158.40 158.40 158.40 158.40 1.8K
08:21 158.50 158.50 158.50 158.50 0.0K
08:28 158.59 158.59 158.59 158.59 0.7K
08:29 158.48 158.48 158.48 158.48 3.0K
08:32 158.70 159.00 158.70 159.00 9.7K
08:34 159.20 159.20 159.20 159.20 0.0K
08:37 158.70 158.90 158.70 158.90 8.6K
08:38 158.90 159.07 158.90 159.07 1.5K
08:39 158.90 158.90 158.90 158.90 2.4K
08:40 158.84 158.84 158.84 158.84 1.3K
08:42 159.00 159.00 159.00 159.00 0.9K
08:48 159.00 159.00 159.00 159.00 0.5K
08:49 159.00 159.00 159.00 159.00 0.2K
08:50 159.11 159.11 159.11 159.11 14.8K
08:52 159.40 159.40 159.30 159.30 3.3K
08:57 159.40 159.40 159.40 159.40 0.0K
09:00 159.56 159.56 159.56 159.56 4.8K
09:03 159.70 159.70 159.70 159.70 0.8K
09:04 159.84 160.00 159.84 160.00 9.4K
09:06 159.90 159.90 159.70 159.70 2.3K
09:08 159.90 159.90 159.90 159.90 1.2K
09:10 159.99 159.99 159.99 159.99 4.3K
09:11 160.04 160.04 160.04 160.04 1.4K
09:12 160.00 160.00 160.00 160.00 1.4K
09:13 160.10 160.20 160.10 160.10 3.2K
09:14 160.20 160.20 160.20 160.20 1.8K
09:15 160.40 160.40 160.40 160.40 0.7K
09:16 160.50 160.50 160.40 160.40 0.0K
09:19 160.50 160.61 160.50 160.61 6.9K
09:22 160.50 160.50 160.50 160.50 0.6K
09:27 160.70 160.80 160.70 160.80 1.2K
09:31 160.70 160.70 160.70 160.70 7.5K
09:32 160.70 160.80 160.70 160.80 1.4K
09:35 160.95 160.95 160.80 160.80 0.8K
09:41 160.96 160.96 160.96 160.96 15.0K
09:42 160.99 160.99 160.70 160.70 26.9K
09:43 160.80 160.80 160.80 160.80 0.0K
09:44 160.80 160.80 160.80 160.80 3.8K
09:46 160.50 160.50 160.50 160.50 0.0K
09:47 160.70 160.70 160.50 160.50 0.0K
09:50 160.70 160.70 160.70 160.70 0.0K
09:51 160.50 160.50 160.50 160.50 0.0K
09:52 160.31 160.50 160.31 160.50 9.4K
09:53 160.50 160.50 160.50 160.50 0.0K
09:54 160.10 160.10 160.10 160.10 0.0K
09:55 160.21 160.21 160.21 160.21 0.6K
09:56 160.26 160.26 160.26 160.26 2.0K
09:57 160.25 160.25 160.25 160.25 5.0K
09:58 160.40 160.40 160.10 160.10 3.0K
09:59 160.07 160.07 160.07 160.07 0.0K
10:00 160.00 160.10 160.00 160.10 6.2K
10:01 160.10 160.30 160.10 160.30 48.8K
10:03 160.10 160.50 160.10 160.50 9.3K
10:04 160.50 160.50 160.50 160.50 1.6K
10:05 160.66 160.66 160.66 160.66 3.2K
10:06 160.50 160.50 160.50 160.50 2.2K
10:08 160.90 160.90 160.90 160.90 6.6K
10:09 161.00 161.00 160.80 160.81 7.0K
10:10 160.80 160.90 160.80 160.90 6.3K
10:12 160.90 160.90 160.90 160.90 6.4K
10:14 161.00 161.00 161.00 161.00 1.0K
10:15 161.00 161.10 161.00 161.10 1.1K
10:16 161.40 161.40 161.40 161.40 0.0K
10:17 161.10 161.10 161.10 161.10 6.2K
10:18 161.04 161.04 161.04 161.04 1.1K
10:19 161.20 161.20 161.20 161.20 0.0K
10:20 161.10 161.10 161.03 161.10 0.8K
10:24 160.90 160.90 160.90 160.90 0.6K
10:25 161.10 161.10 161.10 161.10 1.9K
10:29 161.00 161.00 161.00 161.00 1.1K
10:30 161.10 161.10 161.10 161.10 1.0K
10:33 160.90 161.00 160.90 161.00 2.3K
10:41 160.80 160.80 160.80 160.80 0.0K
10:44 160.80 161.00 160.80 161.00 0.0K
10:45 161.00 161.00 161.00 161.00 0.0K
10:52 160.60 160.60 160.60 160.60 4.0K
10:53 160.50 160.50 160.50 160.50 0.4K
10:55 160.60 160.60 160.60 160.60 0.0K
10:56 160.30 160.30 160.30 160.30 3.5K
10:57 160.20 160.20 160.20 160.20 1.9K
10:58 160.30 160.30 160.30 160.30 0.0K
11:00 159.90 159.90 159.90 159.90 0.0K
11:02 160.07 160.07 160.07 160.07 0.7K
11:03 159.90 159.93 159.87 159.93 7.9K
11:04 159.80 159.80 159.80 159.80 0.1K
11:06 159.90 159.90 159.90 159.90 4.5K
11:07 159.80 159.80 159.80 159.80 3.0K
11:09 159.80 159.80 159.80 159.80 0.0K
11:11 159.80 159.80 159.80 159.80 0.0K
11:12 159.80 159.80 159.80 159.80 0.0K
11:13 159.57 159.57 159.57 159.57 11.4K
11:15 159.80 160.20 159.80 160.20 100.0K
11:16 159.80 159.80 159.70 159.70 0.3K
11:17 159.70 159.70 159.70 159.70 0.0K
11:19 159.70 159.70 159.50 159.50 0.0K
11:21 159.70 159.70 159.70 159.70 0.0K
11:22 159.60 159.60 159.60 159.60 14.1K
11:23 159.70 159.70 159.70 159.70 0.0K
11:24 159.63 159.63 159.63 159.63 0.7K
11:26 159.50 159.50 159.40 159.40 3.4K
11:31 159.50 159.50 159.50 159.50 0.0K
11:32 159.50 159.50 159.50 159.50 0.0K
11:34 159.50 160.00 159.50 160.00 96.0K
11:35 160.00 160.00 159.90 159.90 63.7K
11:36 159.80 159.80 159.80 159.80 1.5K
11:38 159.90 159.90 159.80 159.80 0.3K
11:40 159.90 159.90 159.90 159.90 7.0K
11:41 159.90 159.90 159.84 159.86 1.9K
11:42 159.80 159.80 159.72 159.80 2.0K
11:43 159.76 159.76 159.76 159.76 0.1K
11:44 159.80 159.80 159.80 159.80 0.0K
11:46 159.80 159.90 159.80 159.90 4.0K
11:47 159.80 159.80 159.80 159.80 0.0K
11:49 159.85 159.85 159.85 159.85 0.3K
11:51 160.00 160.00 160.00 160.00 26.9K
11:52 160.20 160.20 160.00 160.00 3.9K
11:53 159.90 160.03 159.90 160.00 28.1K
11:54 160.00 160.00 160.00 160.00 0.0K
11:55 159.90 159.90 159.90 159.90 0.0K
11:56 159.90 159.90 159.90 159.90 0.0K
11:57 159.90 159.90 159.82 159.82 1.0K
11:58 159.90 159.90 159.90 159.90 0.1K
12:00 159.80 159.80 159.80 159.80 3.3K
12:01 159.90 159.90 159.90 159.90 3.5K
12:02 159.80 159.80 159.80 159.80 1.6K
12:04 159.80 159.80 159.80 159.80 0.0K
12:05 159.80 159.80 159.76 159.76 12.5K
12:07 159.70 159.70 159.70 159.70 0.0K
12:09 159.80 159.80 159.80 159.80 0.0K
12:10 159.80 160.10 159.80 160.10 32.1K
12:11 160.10 160.10 160.10 160.10 14.8K
12:12 160.20 160.20 160.20 160.20 0.0K
12:15 160.00 160.00 160.00 160.00 2.4K
12:16 159.91 159.91 159.91 159.91 15.8K
12:19 159.80 159.80 159.80 159.80 2.2K
12:22 159.78 159.78 159.78 159.78 1.2K
12:26 159.90 159.90 159.90 159.90 0.0K
12:27 159.90 159.90 159.90 159.90 0.0K
12:29 159.90 160.00 159.90 160.00 4.2K
12:30 160.00 160.10 160.00 160.10 8.3K
12:31 160.20 160.20 160.20 160.20 1.7K
12:32 160.30 160.30 160.30 160.30 0.0K
12:33 160.30 160.30 160.30 160.30 2.8K
12:39 160.70 160.70 160.60 160.60 8.4K
12:40 160.80 160.80 160.50 160.50 2.4K
12:45 160.30 160.30 160.20 160.20 0.0K
12:46 160.40 160.40 160.40 160.40 1.1K
12:48 160.50 160.50 160.50 160.50 0.2K
12:49 160.30 160.30 160.30 160.30 0.0K
12:53 160.40 160.40 160.40 160.40 2.7K
12:55 160.30 160.30 160.30 160.30 0.1K
12:56 160.50 160.50 160.50 160.50 1.2K
12:58 160.50 160.50 160.50 160.50 0.0K
12:59 160.50 160.60 160.40 160.40 7.0K
13:02 160.40 160.60 160.40 160.60 4.8K
13:03 160.70 160.70 160.70 160.70 0.2K
13:04 160.70 160.80 160.70 160.80 5.6K
13:05 160.60 160.60 160.60 160.60 2.7K
13:06 160.70 160.70 160.70 160.70 0.0K
13:08 160.70 160.70 160.70 160.70 2.5K
13:10 160.64 160.64 160.64 160.64 4.3K
13:11 160.70 160.70 160.70 160.70 8.1K
13:13 160.70 160.70 160.70 160.70 2.2K
13:14 160.70 160.70 160.70 160.70 2.3K
13:16 160.60 160.60 160.60 160.60 0.0K
13:17 160.60 160.60 160.60 160.60 3.0K
13:18 160.60 160.60 160.60 160.60 5.4K
13:20 160.70 160.70 160.70 160.70 0.0K
13:22 160.70 160.70 160.70 160.70 1.4K
13:23 160.80 160.80 160.80 160.80 1.2K
13:24 160.88 160.88 160.88 160.88 2.5K
13:27 160.90 160.90 160.90 160.90 5.3K
13:28 161.00 161.00 160.80 160.80 13.3K
13:32 160.70 160.70 160.70 160.70 7.6K
13:34 160.90 160.90 160.80 160.80 5.3K
13:35 160.90 161.20 160.90 161.10 2.7K
13:36 161.27 161.27 161.27 161.27 2.5K
13:39 161.24 161.24 161.24 161.24 6.2K
13:44 161.10 161.22 161.10 161.22 0.3K
13:45 161.26 161.26 161.26 161.26 6.2K
13:46 161.40 161.40 161.40 161.40 1.1K
13:48 161.10 161.10 161.10 161.10 4.5K
13:50 161.12 161.12 161.12 161.12 0.4K
13:51 161.16 161.16 161.16 161.16 1.9K
13:53 161.15 161.15 161.15 161.15 3.1K
13:56 160.90 160.90 160.90 160.90 4.4K
13:59 161.00 161.00 160.70 160.90 8.9K
14:01 160.80 160.80 160.80 160.80 0.0K
14:04 160.71 160.71 160.60 160.60 8.9K
14:05 160.60 160.90 160.60 160.80 29.6K
14:07 160.70 160.70 160.70 160.70 0.6K
14:10 160.80 160.80 160.68 160.68 0.1K
14:11 160.60 160.60 160.50 160.50 5.1K
14:14 160.70 160.70 160.70 160.70 0.0K
14:16 160.50 160.50 160.50 160.50 7.4K
14:18 160.50 160.50 160.50 160.50 8.2K
14:19 160.60 160.60 160.60 160.60 0.0K
14:20 160.60 160.60 160.60 160.60 3.1K
14:23 160.60 160.60 160.60 160.60 3.1K
14:24 160.40 160.40 160.40 160.40 0.0K
14:29 160.70 160.70 160.70 160.70 1.1K
14:30 160.70 161.00 160.70 161.00 3.6K
14:31 160.70 160.80 160.70 160.80 8.7K
14:32 160.80 160.80 160.80 160.80 1.9K
14:34 160.80 160.80 160.80 160.80 0.9K
14:35 160.70 160.80 160.50 160.50 11.6K
14:36 160.40 160.40 160.30 160.30 10.6K
14:37 160.50 160.50 160.40 160.40 6.1K
14:38 160.30 160.30 160.30 160.30 3.2K
14:39 160.30 160.40 160.30 160.30 9.3K
14:40 160.30 160.30 160.30 160.30 0.1K
14:41 160.20 160.40 160.20 160.40 5.8K
14:42 160.30 160.30 160.30 160.30 4.7K
14:44 160.40 160.40 160.40 160.40 0.2K
14:46 160.50 160.60 160.50 160.60 5.7K
14:47 160.70 160.70 160.60 160.60 1.1K
14:48 160.80 160.80 160.80 160.80 0.0K
14:49 160.70 160.70 160.70 160.70 1.9K
14:50 160.50 160.70 160.50 160.70 14.1K
14:52 160.40 160.40 160.40 160.40 12.7K
14:54 160.50 160.50 160.50 160.50 5.2K
14:55 160.40 160.40 160.40 160.40 3.6K
14:56 160.50 160.60 160.50 160.60 10.9K
14:58 160.57 160.57 160.57 160.57 6.5K
15:00 160.50 160.50 160.50 160.50 0.6K
15:01 160.30 160.30 160.30 160.30 1.1K
15:03 160.32 160.50 160.32 160.50 9.9K
15:04 160.30 160.30 160.30 160.30 1.4K
15:05 160.32 160.32 160.32 160.32 10.0K
15:06 160.50 160.80 160.50 160.80 12.8K
15:07 160.60 160.60 160.60 160.60 0.0K
15:09 160.70 160.70 160.50 160.50 9.3K
15:10 160.40 160.40 160.40 160.40 2.7K
15:12 160.30 160.30 160.30 160.30 3.4K
15:13 160.27 160.27 160.27 160.27 3.0K
15:16 160.50 160.60 160.50 160.50 18.8K
15:21 160.43 160.43 160.37 160.37 0.0K
15:24 160.40 160.40 160.40 160.40 0.7K
15:25 160.30 160.30 160.30 160.30 8.9K
15:26 160.40 160.50 160.40 160.50 10.3K
15:31 160.40 160.40 160.40 160.40 1.4K
15:32 160.30 160.30 160.30 160.30 3.1K
15:33 160.30 160.40 160.30 160.40 3.0K
15:34 160.50 160.50 160.43 160.43 6.2K
15:35 160.50 160.50 160.30 160.30 1.8K
15:38 160.70 160.70 160.40 160.40 10.7K
15:40 160.30 160.40 160.30 160.40 2.7K
15:42 160.30 160.30 160.30 160.30 0.8K
15:43 160.20 160.20 160.20 160.20 4.4K
15:46 160.40 160.40 160.40 160.40 0.0K
15:49 160.20 160.20 160.20 160.20 0.5K
15:50 159.90 159.90 159.90 159.90 0.0K
15:54 160.20 160.20 160.20 160.20 4.4K
15:55 160.27 160.30 160.27 160.30 2.1K
15:58 160.30 160.30 160.30 160.30 1.1K
16:00 160.30 160.30 160.30 160.30 0.9K
16:01 160.20 160.20 160.20 160.20 5.6K
16:02 160.10 160.10 160.02 160.02 6.4K
16:04 160.00 160.00 160.00 160.00 0.0K
16:12 160.00 160.00 160.00 160.00 0.1K
16:13 160.00 160.00 160.00 160.00 2.7K
16:14 160.10 160.10 160.10 160.10 6.7K
16:15 160.00 160.00 160.00 160.00 1.7K
16:16 159.90 159.90 159.90 159.90 0.0K
16:20 160.13 160.13 160.13 160.13 2.5K
16:23 160.10 160.10 160.00 160.00 3.1K
16:24 160.00 160.00 160.00 160.00 2.0K
16:25 160.10 160.10 160.03 160.03 6.0K
16:26 160.20 160.20 160.20 160.20 1.2K
16:27 160.20 160.20 160.20 160.20 0.6K
16:28 160.20 160.20 160.20 160.20 10.7K
16:29 160.20 160.30 160.20 160.30 2.2K
16:35 159.60 159.60 159.60 159.60 954.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available