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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 225.00 227.40 222.79 227.40 0.8M
2021-12-30 228.00 228.40 225.90 225.90 0.6M
2021-12-29 226.90 230.50 226.41 228.10 2.6M
2021-12-24 222.10 225.80 222.10 224.60 0.4M
2021-12-23 216.10 226.20 216.10 225.00 1.8M
2021-12-22 216.80 222.10 216.80 222.10 1.3M
2021-12-21 220.70 221.40 215.40 220.20 1.8M
2021-12-20 215.00 218.10 214.20 215.40 2.5M
2021-12-17 214.20 219.20 214.20 219.20 6.1M
2021-12-16 216.00 217.10 213.80 215.20 5.4M
2021-12-15 215.00 217.10 211.10 211.80 9.9M
2021-12-14 216.90 219.00 214.90 214.90 5.0M
2021-12-13 216.00 220.80 216.00 216.20 2.2M
2021-12-10 221.10 222.80 219.10 219.10 2.3M
2021-12-09 222.60 225.10 221.10 222.60 3.7M
2021-12-08 220.00 230.30 217.98 221.40 5.2M
2021-12-07 210.00 216.30 210.00 215.80 3.3M
2021-12-06 212.90 214.16 209.20 210.10 1.4M
2021-12-03 209.50 213.95 209.50 210.80 2.1M
2021-12-02 218.00 218.50 211.10 212.20 2.7M
2021-12-01 215.90 220.60 214.10 220.60 2.3M
2021-11-30 222.80 227.20 213.30 214.40 7.8M
2021-11-29 220.90 228.50 220.20 227.50 3.5M
2021-11-26 222.40 224.10 218.80 219.30 1.7M
2021-11-25 227.70 229.10 226.10 227.70 1.8M
2021-11-24 224.20 227.20 222.70 227.00 2.1M
2021-11-23 224.50 225.50 222.20 223.80 1.2M
2021-11-22 227.20 229.60 225.80 226.30 2.2M
2021-11-19 229.20 229.20 225.80 227.70 2.1M
2021-11-18 224.80 226.50 224.40 226.50 1.8M
2021-11-17 224.90 227.70 223.70 225.90 2.4M
2021-11-16 229.50 232.00 226.10 227.50 10.2M
2021-11-15 239.00 239.00 231.10 231.90 2.5M
2021-11-12 235.00 238.80 234.40 236.40 3.5M
2021-11-11 235.40 236.40 232.90 235.00 3.1M
2021-11-10 231.40 237.10 230.80 235.70 7.8M
2021-11-09 231.90 233.40 230.70 231.00 3.6M
2021-11-08 230.10 233.70 229.40 232.60 1.9M
2021-11-05 229.40 232.30 228.70 230.10 2.6M
2021-11-04 229.80 230.30 228.10 229.60 2.6M
2021-11-03 229.90 230.90 228.70 229.50 3.2M
2021-11-02 232.40 232.40 228.80 229.50 4.2M
2021-11-01 233.00 233.45 231.30 232.60 2.4M
2021-10-29 236.20 236.20 231.72 232.70 3.1M
2021-10-28 237.80 239.70 234.40 236.60 2.5M
2021-10-27 241.40 242.50 236.80 237.80 4.0M
2021-10-26 236.60 242.50 236.60 242.50 4.1M
2021-10-25 236.90 241.30 235.20 236.10 3.9M
2021-10-22 234.90 236.40 232.85 236.30 3.0M
2021-10-21 232.60 233.10 227.40 233.10 3.8M
2021-10-20 229.40 231.00 228.00 228.00 6.8M
2021-10-19 229.80 231.30 226.80 230.00 3.3M
2021-10-18 227.60 233.10 226.90 229.20 5.2M
2021-10-15 226.10 229.20 225.80 227.10 11.9M
2021-10-14 219.70 228.40 218.70 225.40 7.7M
2021-10-13 217.90 219.80 210.07 218.20 9.8M
2021-10-12 201.20 203.10 201.10 202.80 3.2M
2021-10-11 201.30 204.40 201.29 203.40 3.7M
2021-10-08 201.50 202.60 200.90 201.70 3.0M
2021-10-07 200.00 202.20 199.22 201.60 4.2M
2021-10-06 202.50 204.10 196.50 198.80 3.7M
2021-10-05 201.20 204.50 199.97 203.60 3.6M
2021-10-04 202.00 203.50 199.95 199.95 2.8M
2021-10-01 204.40 204.60 201.60 202.60 2.3M
2021-09-30 204.10 205.80 202.90 204.30 3.5M
2021-09-29 203.90 205.06 200.80 201.90 3.7M
2021-09-28 209.00 209.56 201.70 201.90 5.3M
2021-09-27 209.20 210.40 208.20 208.80 3.3M
2021-09-24 205.20 209.00 205.10 207.80 2.4M
2021-09-23 210.90 212.19 209.10 209.60 1.8M
2021-09-22 211.00 212.48 209.30 209.30 3.9M
2021-09-21 207.10 211.20 206.70 209.80 6.0M
2021-09-20 208.60 209.80 205.80 205.80 5.8M
2021-09-17 211.30 211.70 209.60 211.00 5.8M
2021-09-16 209.30 213.10 209.20 210.50 3.6M
2021-09-15 206.70 210.60 206.70 209.10 2.7M
2021-09-14 212.40 214.90 209.30 209.80 3.6M
2021-09-13 213.00 213.20 210.00 211.30 4.2M
2021-09-10 210.90 215.50 210.90 211.50 4.0M
2021-09-09 210.80 214.66 207.40 212.50 4.7M
2021-09-08 212.80 214.10 211.40 212.40 3.5M
2021-09-07 216.70 217.00 214.10 214.60 2.5M
2021-09-06 219.90 219.90 215.20 215.30 2.3M
2021-09-03 218.30 219.20 215.00 217.30 4.7M
2021-09-02 215.70 218.00 215.36 217.20 2.7M
2021-09-01 217.80 218.60 215.00 217.20 3.2M
2021-08-31 215.00 217.90 214.40 216.60 5.5M
2021-08-27 215.10 216.30 214.10 215.80 3.8M
2021-08-26 214.90 217.10 214.60 215.70 2.0M
2021-08-25 213.10 215.80 212.70 215.80 4.3M
2021-08-24 214.60 215.70 211.90 212.00 4.9M
2021-08-23 216.50 217.40 214.20 214.50 2.7M
2021-08-20 216.00 216.30 213.35 216.30 2.9M
2021-08-19 216.30 216.30 213.30 214.20 4.2M
2021-08-18 214.50 216.80 213.85 216.80 2.6M
2021-08-17 214.90 215.20 212.20 214.00 4.1M
2021-08-16 214.50 215.40 212.50 214.00 3.8M
2021-08-13 219.00 220.20 214.90 215.00 4.1M
2021-08-12 216.80 220.00 216.80 219.10 5.3M
2021-08-11 214.80 217.40 213.90 216.50 4.0M
2021-08-10 209.60 215.60 209.50 214.30 4.3M
2021-08-09 207.90 211.40 207.90 209.30 3.8M
2021-08-06 208.50 210.80 208.20 209.60 3.5M
2021-08-05 208.10 211.50 207.10 209.40 3.9M
2021-08-04 203.20 211.10 202.70 210.20 8.0M
2021-08-03 202.30 203.40 199.65 202.20 4.3M
2021-08-02 199.25 201.50 198.05 200.00 2.8M
2021-07-30 197.85 199.10 194.85 197.95 6.0M
2021-07-29 190.40 200.00 190.40 197.85 5.4M
2021-07-28 196.00 199.60 190.40 195.55 5.7M
2021-07-27 185.90 191.95 185.90 191.45 4.0M
2021-07-26 185.75 191.35 185.75 191.00 2.8M
2021-07-23 191.85 191.85 189.40 190.50 2.8M
2021-07-22 190.00 192.40 189.80 189.95 3.8M
2021-07-21 186.30 190.55 185.95 189.70 2.7M
2021-07-20 186.85 187.15 183.90 186.05 4.3M
2021-07-19 189.60 190.05 184.80 185.35 3.0M
2021-07-16 191.50 192.85 191.05 191.90 3.6M
2021-07-15 193.00 193.60 190.10 190.40 3.3M
2021-07-14 193.70 194.25 192.45 192.45 1.7M
2021-07-13 193.50 197.54 193.50 194.55 3.3M
2021-07-12 193.60 195.65 192.95 194.95 3.0M
2021-07-09 188.50 193.80 187.65 192.65 3.8M
2021-07-08 188.75 189.20 186.35 187.65 3.5M
2021-07-07 187.90 190.25 187.90 189.00 2.6M
2021-07-06 183.35 188.20 183.35 188.20 3.6M
2021-07-05 180.25 187.00 180.25 185.00 5.5M
2021-07-02 180.80 183.65 179.70 182.75 3.4M
2021-07-01 180.80 181.75 179.60 180.85 5.9M
2021-06-30 185.50 185.50 178.55 179.95 3.4M
2021-06-29 184.10 185.30 182.15 182.45 2.8M
2021-06-28 182.60 183.70 182.05 182.45 3.6M
2021-06-25 183.00 184.10 181.55 183.00 2.4M
2021-06-24 179.20 183.90 179.20 182.70 3.0M
2021-06-23 183.40 185.00 182.95 183.40 3.3M
2021-06-22 183.65 184.55 182.00 184.50 2.9M
2021-06-21 185.35 187.90 181.63 184.05 4.5M
2021-06-18 190.80 192.30 186.10 186.10 6.9M
2021-06-17 191.55 191.95 188.80 190.20 3.7M
2021-06-16 187.85 190.85 186.95 190.20 4.9M
2021-06-15 185.00 189.90 185.00 188.75 4.4M
2021-06-14 186.05 188.40 185.50 187.35 2.7M
2021-06-11 177.50 184.95 177.50 184.85 2.2M
2021-06-10 177.50 183.70 177.50 181.25 2.0M
2021-06-09 179.00 181.85 178.70 181.05 2.3M
2021-06-08 178.75 181.50 178.15 181.10 1.6M
2021-06-07 178.00 179.65 177.65 178.75 1.4M
2021-06-04 180.00 180.00 177.50 177.95 0.9M
2021-06-03 177.50 178.65 176.90 178.45 1.3M
2021-06-02 180.00 180.00 176.55 177.85 1.7M
2021-06-01 178.50 179.75 177.55 177.65 1.2M
2021-05-28 176.80 179.85 176.80 178.20 2.3M
2021-05-27 176.80 177.55 175.65 176.45 3.3M
2021-05-26 177.70 179.10 176.15 176.90 1.9M
2021-05-25 174.75 177.90 174.40 177.15 5.3M
2021-05-24 171.55 175.50 171.55 174.35 2.0M
2021-05-21 168.15 173.00 168.15 172.90 2.2M
2021-05-20 168.25 170.52 168.25 169.80 1.8M
2021-05-19 168.00 170.20 167.35 169.00 2.4M
2021-05-18 170.45 170.90 167.85 168.50 1.9M
2021-05-17 171.40 172.48 169.00 169.00 2.6M
2021-05-14 164.05 172.08 163.95 171.40 3.2M
2021-05-13 163.20 167.85 160.95 163.30 1.8M
2021-05-12 160.00 162.95 160.00 161.20 2.2M
2021-05-11 164.40 166.40 161.10 161.45 3.4M
2021-05-10 166.40 167.55 165.05 166.85 1.2M
2021-05-07 164.20 168.60 164.20 166.05 1.4M
2021-05-06 169.20 169.20 166.35 167.15 1.8M
2021-05-05 165.60 168.75 164.45 166.00 2.2M
2021-05-04 169.50 171.35 168.05 168.10 4.5M
2021-04-30 164.85 168.90 163.44 168.15 4.2M
2021-04-29 157.50 166.75 157.50 165.35 3.0M
2021-04-28 164.95 164.95 161.10 161.30 1.9M
2021-04-27 163.60 163.60 160.80 161.20 2.5M
2021-04-26 162.20 164.60 161.50 163.55 1.5M
2021-04-23 160.25 162.59 157.95 162.15 1.9M
2021-04-22 160.85 161.40 158.95 159.50 2.2M
2021-04-21 164.45 165.35 160.83 161.25 2.0M
2021-04-20 167.15 167.20 163.85 163.85 2.5M
2021-04-19 170.00 170.00 163.50 165.05 2.2M
2021-04-16 164.10 167.65 164.10 166.35 1.7M
2021-04-15 167.95 167.95 164.90 165.45 2.3M
2021-04-14 163.00 165.20 163.00 164.70 2.2M
2021-04-13 165.75 167.10 163.30 165.30 1.6M
2021-04-12 165.00 169.96 164.55 165.60 2.3M
2021-04-09 169.25 169.73 164.80 165.50 1.9M
2021-04-08 164.85 169.58 164.60 166.00 2.8M
2021-04-07 164.75 169.25 164.45 168.40 5.2M
2021-04-06 162.80 165.64 161.90 164.60 3.2M
2021-04-01 162.85 163.39 160.95 161.40 2.4M
2021-03-31 159.95 162.25 159.40 161.05 2.9M
2021-03-30 155.95 162.10 155.95 161.35 2.0M
2021-03-29 161.40 163.35 159.15 160.10 1.9M
2021-03-26 163.35 163.35 160.65 162.45 1.6M
2021-03-25 159.30 164.65 159.30 161.10 2.6M
2021-03-24 162.15 163.25 160.45 162.05 1.6M
2021-03-23 165.00 165.00 161.25 162.15 2.6M
2021-03-22 157.55 162.65 156.20 162.65 3.9M
2021-03-19 153.70 158.70 152.70 157.55 13.8M
2021-03-18 156.25 157.45 154.45 157.00 2.2M
2021-03-17 155.20 157.25 153.90 155.20 2.9M
2021-03-16 148.20 156.15 148.20 155.50 2.4M
2021-03-15 154.30 155.28 151.30 151.60 2.4M
2021-03-12 151.05 155.30 151.05 154.10 2.0M
2021-03-11 154.80 156.85 154.35 154.45 21.6M
2021-03-10 152.05 156.10 152.05 155.00 2.4M
2021-03-09 154.05 156.40 152.65 155.40 3.2M
2021-03-08 153.15 156.60 150.65 155.35 4.9M
2021-03-05 158.75 159.70 150.70 151.95 5.2M
2021-03-04 163.35 163.78 160.15 160.15 3.5M
2021-03-03 158.90 163.20 158.45 162.85 3.5M
2021-03-02 152.80 158.55 152.80 157.15 6.7M
2021-03-01 154.05 156.55 151.80 153.70 3.2M
2021-02-26 145.95 152.50 145.90 149.90 4.8M
2021-02-25 148.50 149.85 148.15 148.85 3.4M
2021-02-24 146.00 149.40 143.45 148.45 4.0M
2021-02-23 146.00 146.00 142.00 143.90 2.5M
2021-02-22 143.00 144.30 140.90 143.60 3.5M
2021-02-19 146.20 147.13 143.45 143.45 2.7M
2021-02-18 148.00 150.30 144.85 145.35 3.5M
2021-02-17 152.00 152.00 148.80 148.80 2.3M
2021-02-16 152.30 153.45 150.70 151.70 2.0M
2021-02-15 150.00 152.70 150.00 152.30 1.5M
2021-02-12 150.95 152.90 148.35 150.75 1.6M
2021-02-11 151.64 151.64 149.10 150.90 2.8M
2021-02-10 153.85 154.85 150.45 150.75 2.7M
2021-02-09 149.65 152.50 148.60 152.50 1.8M
2021-02-08 148.25 152.10 148.25 149.80 2.0M
2021-02-05 152.50 155.28 150.65 151.25 1.9M
2021-02-04 152.05 157.90 150.10 153.60 2.8M
2021-02-03 150.35 153.00 149.08 151.55 3.7M
2021-02-02 148.40 149.78 146.80 149.65 1.8M
2021-02-01 145.75 148.00 145.60 148.00 1.8M
2021-01-29 146.55 147.90 145.00 146.25 1.9M
2021-01-28 150.50 151.35 145.20 147.85 2.7M
2021-01-27 149.50 153.50 147.05 147.30 4.6M
2021-01-26 149.20 154.10 149.20 152.45 2.1M
2021-01-25 151.95 153.21 151.25 151.95 2.8M
2021-01-22 149.20 152.50 149.20 152.00 2.6M
2021-01-21 152.75 153.60 151.60 152.50 1.9M
2021-01-20 152.65 152.65 148.45 151.75 1.2M
2021-01-19 154.00 154.00 148.77 148.90 1.9M
2021-01-18 151.80 152.95 149.95 152.35 1.1M
2021-01-15 148.50 153.45 148.35 150.40 2.9M
2021-01-14 149.60 153.70 149.60 152.35 2.3M
2021-01-13 149.00 153.05 149.00 151.75 3.0M
2021-01-12 152.00 152.00 148.75 150.40 2.4M
2021-01-11 151.50 151.60 148.20 148.20 1.6M
2021-01-08 148.50 152.50 147.40 149.50 4.0M
2021-01-07 147.00 148.85 145.00 146.65 1.8M
2021-01-06 139.10 145.95 139.10 145.95 3.4M
2021-01-05 140.45 144.00 140.03 142.20 2.1M
2021-01-04 138.30 143.90 138.30 141.35 3.8M