MAN Group plc (EMG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/10/2026 | 15:35:12 | 335.20p | 1,418,755 | £4,755,666.76 | Exchange | Buy | UT |
| 06/10/2026 | 15:29:57 | 333.80p | 512 | £1,709.06 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:57 | 333.40p | 400 | £1,333.60 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:55 | 333.60p | 386 | £1,287.70 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:55 | 333.60p | 710 | £2,368.56 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:42 | 333.20p | 400 | £1,332.80 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:42 | 333.20p | 764 | £2,545.65 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:42 | 333.20p | 305 | £1,016.26 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:01 | 332.80p | 2 | £6.66 | Off-book | Sell | SI |
| 06/10/2026 | 15:29:01 | 333.00p | 1,130 | £3,762.90 | Exchange | Unknown | AT |
| 06/10/2026 | 15:29:01 | 333.00p | 137 | £456.21 | Exchange | Unknown | AT |
| 06/10/2026 | 15:29:01 | 333.00p | 400 | £1,332.00 | Exchange | Unknown | AT |
| 06/10/2026 | 15:29:01 | 333.00p | 341 | £1,135.53 | Exchange | Unknown | AT |
| 06/10/2026 | 15:29:01 | 333.00p | 11 | £36.63 | Off-book | Unknown | SI |
| 06/10/2026 | 15:28:50 | 332.80p | 2,000 | £6,656.02 | Exchange | Buy | OFF |
| 06/10/2026 | 15:28:29 | 332.80p | 400 | £1,331.20 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:29 | 332.80p | 1,608 | £5,351.42 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:29 | 332.80p | 75 | £249.60 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:24 | 332.80p | 960 | £3,194.88 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 535 | £1,780.48 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 142 | £472.58 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 283 | £941.82 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 19 | £63.23 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 5 | £16.64 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:05 | 333.00p | 753 | £2,507.49 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:05 | 333.20p | 639 | £2,129.15 | Exchange | Buy | AT |
| 06/10/2026 | 15:27:46 | 333.00p | 960 | £3,196.80 | Exchange | Buy | AT |
| 06/10/2026 | 15:27:27 | 332.80p | 222 | £738.82 | Exchange | Unknown | AT |
| 06/10/2026 | 15:27:27 | 332.80p | 345 | £1,148.16 | Exchange | Unknown | AT |
| 06/10/2026 | 15:27:27 | 332.80p | 22 | £73.22 | Exchange | Unknown | AT |
| 06/10/2026 | 15:25:52 | 333.20p | 500 | £1,666.00 | Off-book | Buy | OTC |
| 06/10/2026 | 15:25:52 | 333.20p | 500 | £1,666.00 | Off-book | Buy | SI |
| 06/10/2026 | 15:25:36 | 333.00p | 200 | £666.00 | Exchange | Unknown | AT |
| 06/10/2026 | 15:25:36 | 333.00p | 374 | £1,245.42 | Exchange | Sell | AT |
| 06/10/2026 | 15:25:34 | 333.40p | 631 | £2,103.75 | Exchange | Buy | AT |
| 06/10/2026 | 15:25:34 | 333.40p | 1,000 | £3,334.00 | Off-book | Buy | SI |
| 06/10/2026 | 15:25:34 | 333.40p | 1,000 | £3,334.00 | Off-book | Buy | OTC |
| 06/10/2026 | 15:25:26 | 333.00p | 1 | £3.33 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:59 | 333.20p | 1,178 | £3,925.10 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:59 | 333.20p | 862 | £2,872.18 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:58 | 333.20p | 2 | £6.66 | Off-book | Sell | SI |
| 06/10/2026 | 15:22:43 | 333.80p | 1 | £3.34 | Off-book | Buy | SI |
| 06/10/2026 | 15:22:43 | 333.40p | 132 | £440.09 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 1,807 | £6,024.54 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 627 | £2,090.42 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 532 | £1,773.69 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 764 | £2,547.18 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 126 | £420.08 | Exchange | Sell | AT |
| 06/10/2026 | 15:21:25 | 333.60p | 394 | £1,314.38 | Exchange | Sell | AT |
| 06/10/2026 | 15:21:25 | 333.60p | 270 | £900.72 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/10/2026 | 15:35:12 | 335.20p | 1,418,755 | £4,755,666.76 | Exchange | Buy | UT |
| 06/10/2026 | 15:29:57 | 333.80p | 512 | £1,709.06 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:57 | 333.40p | 400 | £1,333.60 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:55 | 333.60p | 386 | £1,287.70 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:55 | 333.60p | 710 | £2,368.56 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:42 | 333.20p | 400 | £1,332.80 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:42 | 333.20p | 764 | £2,545.65 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:42 | 333.20p | 305 | £1,016.26 | Exchange | Buy | AT |
| 06/10/2026 | 15:29:01 | 332.80p | 2 | £6.66 | Off-book | Sell | SI |
| 06/10/2026 | 15:29:01 | 333.00p | 1,130 | £3,762.90 | Exchange | Unknown | AT |
| 06/10/2026 | 15:29:01 | 333.00p | 137 | £456.21 | Exchange | Unknown | AT |
| 06/10/2026 | 15:29:01 | 333.00p | 400 | £1,332.00 | Exchange | Unknown | AT |
| 06/10/2026 | 15:29:01 | 333.00p | 341 | £1,135.53 | Exchange | Unknown | AT |
| 06/10/2026 | 15:29:01 | 333.00p | 11 | £36.63 | Off-book | Unknown | SI |
| 06/10/2026 | 15:28:50 | 332.80p | 2,000 | £6,656.02 | Exchange | Buy | OFF |
| 06/10/2026 | 15:28:29 | 332.80p | 400 | £1,331.20 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:29 | 332.80p | 1,608 | £5,351.42 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:29 | 332.80p | 75 | £249.60 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:24 | 332.80p | 960 | £3,194.88 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 535 | £1,780.48 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 142 | £472.58 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 283 | £941.82 | Exchange | Buy | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 19 | £63.23 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:09 | 332.80p | 5 | £16.64 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:05 | 333.00p | 753 | £2,507.49 | Exchange | Unknown | AT |
| 06/10/2026 | 15:28:05 | 333.20p | 639 | £2,129.15 | Exchange | Buy | AT |
| 06/10/2026 | 15:27:46 | 333.00p | 960 | £3,196.80 | Exchange | Buy | AT |
| 06/10/2026 | 15:27:27 | 332.80p | 222 | £738.82 | Exchange | Unknown | AT |
| 06/10/2026 | 15:27:27 | 332.80p | 345 | £1,148.16 | Exchange | Unknown | AT |
| 06/10/2026 | 15:27:27 | 332.80p | 22 | £73.22 | Exchange | Unknown | AT |
| 06/10/2026 | 15:25:52 | 333.20p | 500 | £1,666.00 | Off-book | Buy | OTC |
| 06/10/2026 | 15:25:52 | 333.20p | 500 | £1,666.00 | Off-book | Buy | SI |
| 06/10/2026 | 15:25:36 | 333.00p | 200 | £666.00 | Exchange | Unknown | AT |
| 06/10/2026 | 15:25:36 | 333.00p | 374 | £1,245.42 | Exchange | Sell | AT |
| 06/10/2026 | 15:25:34 | 333.40p | 631 | £2,103.75 | Exchange | Buy | AT |
| 06/10/2026 | 15:25:34 | 333.40p | 1,000 | £3,334.00 | Off-book | Buy | SI |
| 06/10/2026 | 15:25:34 | 333.40p | 1,000 | £3,334.00 | Off-book | Buy | OTC |
| 06/10/2026 | 15:25:26 | 333.00p | 1 | £3.33 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:59 | 333.20p | 1,178 | £3,925.10 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:59 | 333.20p | 862 | £2,872.18 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:58 | 333.20p | 2 | £6.66 | Off-book | Sell | SI |
| 06/10/2026 | 15:22:43 | 333.80p | 1 | £3.34 | Off-book | Buy | SI |
| 06/10/2026 | 15:22:43 | 333.40p | 132 | £440.09 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 1,807 | £6,024.54 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 627 | £2,090.42 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 532 | £1,773.69 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 764 | £2,547.18 | Exchange | Sell | AT |
| 06/10/2026 | 15:22:43 | 333.40p | 126 | £420.08 | Exchange | Sell | AT |
| 06/10/2026 | 15:21:25 | 333.60p | 394 | £1,314.38 | Exchange | Sell | AT |
| 06/10/2026 | 15:21:25 | 333.60p | 270 | £900.72 | Exchange | Sell | AT |
