Spectris PLC Transaction in Own Shares
07 March 2024 - 5:07AM
RNS Regulatory News
RNS Number : 8964F
Spectris PLC
06 March 2024
6 March 2024
Spectris plc
(SXS: LSE) ('Spectris')
Purchase of
own shares
Spectris announces that on 6 March 2024 it purchased the following
number of its ordinary shares of 5p each on the London Stock
Exchange and other recognised investment exchanges from Merrill
Lynch International as part of the buyback programme announced on
13 December 2023.
Platform
|
London Stock
Exchange
|
Cboe BXE
|
Cboe CXE
|
Turquoise
|
Aquis
|
Aggregate number of shares purchased
|
20,185
|
0
|
0
|
0
|
0
|
Lowest price paid per share
|
3,326.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Highest price paid per share
|
3,373.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Average price paid per share
|
3,358.68p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Spectris intends to cancel the purchased shares.
As at the date of the above purchase, Spectris
had 100,858,559 ordinary shares of 5p each in issue (excluding
4,112,887 ordinary shares of 5p each held in treasury). This number
represents the total voting rights in Spectris and may be used by
shareholders as the denominator for the calculations by which they
can determine if they are required to notify their interest in, or
a change to their interest in, Spectris under the Financial Conduct
Authority's Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of
Regulation (EU) No 596/2014 (as such Regulation has become part of
domestic law by virtue of and for the purposes of the European
Union (Withdrawal) Act 2018 (as amended by the European Union
(Withdrawal Agreement) Act 2020) and as such Regulation has been
amended in such form by any regulations made under that Act), the
schedule below contains detailed and aggregated information of the
individual trades made by Merrill Lynch International as part of
the buyback programme.
LEI Number: 213800Z4CO2CZO3M3T10
Enquiries to:
Spectris plc
Mathew Wootton
Director of Investor
Relations
+44 75000 78880
Amy Clapton
Deputy Company Secretary
+ 44 74252 09075
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (GBp)
|
Platform
|
Transaction Reference
Number
|
06-Mar-24
|
08:15:32
|
62
|
3,346.00
|
XLON
|
0XL121100000000088VQGC
|
06-Mar-24
|
08:18:36
|
1
|
3,345.00
|
XLON
|
0XL124000000000088VPN4
|
06-Mar-24
|
08:18:36
|
3
|
3,344.00
|
XLON
|
0XL121400000000088VQGA
|
06-Mar-24
|
08:18:36
|
3
|
3,344.00
|
XLON
|
0XL12A000000000088VPTN
|
06-Mar-24
|
08:18:36
|
3
|
3,344.00
|
XLON
|
0XL12D000000000088VPV0
|
06-Mar-24
|
08:18:39
|
67
|
3,335.00
|
XLON
|
0XL121100000000088VQIM
|
06-Mar-24
|
08:21:58
|
1
|
3,331.00
|
XLON
|
0XL124000000000088VPRG
|
06-Mar-24
|
08:21:58
|
4
|
3,330.00
|
XLON
|
0XL121400000000088VQLD
|
06-Mar-24
|
08:21:58
|
65
|
3,330.00
|
XLON
|
0XL121100000000088VQLA
|
06-Mar-24
|
08:29:50
|
113
|
3,329.00
|
XLON
|
0XL121100000000088VQS9
|
06-Mar-24
|
08:29:54
|
1
|
3,328.00
|
XLON
|
0XL124000000000088VQ42
|
06-Mar-24
|
08:29:54
|
2
|
3,326.00
|
XLON
|
0XL12D000000000088VQB7
|
06-Mar-24
|
08:29:54
|
3
|
3,327.00
|
XLON
|
0XL12A000000000088VQAG
|
06-Mar-24
|
08:29:54
|
4
|
3,328.00
|
XLON
|
0XL121400000000088VQVD
|
06-Mar-24
|
08:29:54
|
5
|
3,326.00
|
XLON
|
0XL121400000000088VQVE
|
06-Mar-24
|
08:32:16
|
1
|
3,329.00
|
XLON
|
0XL124000000000088VQ6M
|
06-Mar-24
|
08:32:16
|
3
|
3,329.00
|
XLON
|
0XL12A000000000088VQD5
|
06-Mar-24
|
08:32:18
|
135
|
3,328.00
|
XLON
|
0XL121100000000088VQVD
|
06-Mar-24
|
08:39:14
|
1
|
3,342.00
|
XLON
|
0XL124000000000088VQFT
|
06-Mar-24
|
08:39:14
|
90
|
3,341.00
|
XLON
|
0XL121100000000088VR9C
|
06-Mar-24
|
08:39:20
|
1
|
3,339.00
|
XLON
|
0XL124000000000088VQG4
|
06-Mar-24
|
08:39:20
|
3
|
3,339.00
|
XLON
|
0XL12A000000000088VQOB
|
06-Mar-24
|
08:39:20
|
8
|
3,339.00
|
XLON
|
0XL121400000000088VRCO
|
06-Mar-24
|
08:39:21
|
3
|
3,338.00
|
XLON
|
0XL12D000000000088VQNN
|
06-Mar-24
|
08:39:21
|
6
|
3,338.00
|
XLON
|
0XL121400000000088VRCQ
|
06-Mar-24
|
08:39:21
|
71
|
3,338.00
|
XLON
|
0XL121100000000088VR9H
|
06-Mar-24
|
08:43:15
|
304
|
3,340.00
|
XLON
|
0XL121100000000088VRDL
|
06-Mar-24
|
08:49:02
|
2
|
3,338.00
|
XLON
|
0XL124000000000088VQVS
|
06-Mar-24
|
08:49:02
|
3
|
3,337.00
|
XLON
|
0XL12D000000000088VR4F
|
06-Mar-24
|
08:49:02
|
4
|
3,337.00
|
XLON
|
0XL12A000000000088VRDE
|
06-Mar-24
|
08:49:02
|
7
|
3,338.00
|
XLON
|
0XL121400000000088VRQ5
|
06-Mar-24
|
08:52:32
|
2
|
3,334.00
|
XLON
|
0XL124000000000088VR62
|
06-Mar-24
|
08:52:32
|
2
|
3,334.00
|
XLON
|
0XL12A000000000088VRKC
|
06-Mar-24
|
08:52:32
|
5
|
3,334.00
|
XLON
|
0XL121400000000088VS0D
|
06-Mar-24
|
09:07:32
|
2
|
3,343.00
|
XLON
|
0XL124000000000088VRLC
|
06-Mar-24
|
09:07:32
|
2
|
3,346.00
|
XLON
|
0XL12A000000000088VSBP
|
06-Mar-24
|
09:07:32
|
3
|
3,343.00
|
XLON
|
0XL12A000000000088VSBR
|
06-Mar-24
|
09:07:32
|
4
|
3,346.00
|
XLON
|
0XL12D000000000088VRP0
|
06-Mar-24
|
09:07:32
|
5
|
3,344.00
|
XLON
|
0XL121400000000088VSIM
|
06-Mar-24
|
09:07:32
|
5
|
3,346.00
|
XLON
|
0XL121400000000088VSIL
|
06-Mar-24
|
09:07:32
|
9
|
3,346.00
|
XLON
|
0XL121100000000088VS75
|
06-Mar-24
|
09:07:32
|
45
|
3,346.00
|
XLON
|
0XL121100000000088VS74
|
06-Mar-24
|
09:09:21
|
1
|
3,341.00
|
XLON
|
0XL124000000000088VRN1
|
06-Mar-24
|
09:09:21
|
2
|
3,341.00
|
XLON
|
0XL12A000000000088VSEL
|
06-Mar-24
|
09:09:21
|
6
|
3,341.00
|
XLON
|
0XL121400000000088VSKQ
|
06-Mar-24
|
09:09:21
|
52
|
3,341.00
|
XLON
|
0XL121100000000088VS98
|
06-Mar-24
|
09:10:20
|
1
|
3,341.00
|
XLON
|
0XL124000000000088VRO0
|
06-Mar-24
|
09:10:20
|
3
|
3,341.00
|
XLON
|
0XL12D000000000088VRRB
|
06-Mar-24
|
09:10:27
|
56
|
3,340.00
|
XLON
|
0XL121100000000088VS9S
|
06-Mar-24
|
09:15:51
|
1
|
3,341.00
|
XLON
|
0XL124000000000088VRSE
|
06-Mar-24
|
09:15:51
|
52
|
3,341.00
|
XLON
|
0XL121100000000088VSFM
|
06-Mar-24
|
09:24:00
|
3
|
3,340.00
|
XLON
|
0XL12A000000000088VSUR
|
06-Mar-24
|
09:24:00
|
5
|
3,340.00
|
XLON
|
0XL121400000000088VT5S
|
06-Mar-24
|
09:24:01
|
262
|
3,339.00
|
XLON
|
0XL121100000000088VSR7
|
06-Mar-24
|
09:24:02
|
5
|
3,337.00
|
XLON
|
0XL121400000000088VT5V
|
06-Mar-24
|
09:32:28
|
2
|
3,344.00
|
XLON
|
0XL12D000000000088VSJ5
|
06-Mar-24
|
09:32:28
|
2
|
3,345.00
|
XLON
|
0XL124000000000088VSCV
|
06-Mar-24
|
09:32:28
|
3
|
3,344.00
|
XLON
|
0XL12A000000000088VT9N
|
06-Mar-24
|
09:32:28
|
5
|
3,345.00
|
XLON
|
0XL121400000000088VTHB
|
06-Mar-24
|
09:45:41
|
1
|
3,344.00
|
XLON
|
0XL124000000000088VSRC
|
06-Mar-24
|
09:46:40
|
3
|
3,343.00
|
XLON
|
0XL121400000000088VU23
|
06-Mar-24
|
09:46:40
|
3
|
3,343.00
|
XLON
|
0XL12A000000000088VTOA
|
06-Mar-24
|
09:46:40
|
22
|
3,343.00
|
XLON
|
0XL121100000000088VTJF
|
06-Mar-24
|
09:46:40
|
123
|
3,343.00
|
XLON
|
0XL121100000000088VTJG
|
06-Mar-24
|
09:46:43
|
4
|
3,340.00
|
XLON
|
0XL121400000000088VU25
|
06-Mar-24
|
10:10:12
|
2
|
3,346.00
|
XLON
|
0XL124000000000088VTI0
|
06-Mar-24
|
10:10:12
|
3
|
3,346.00
|
XLON
|
0XL121400000000088VUSQ
|
06-Mar-24
|
10:10:12
|
73
|
3,345.00
|
XLON
|
0XL121100000000088VUKI
|
06-Mar-24
|
10:10:12
|
85
|
3,345.00
|
XLON
|
0XL121100000000088VUKJ
|
06-Mar-24
|
10:10:12
|
347
|
3,345.00
|
XLON
|
0XL121100000000088VUKH
|
06-Mar-24
|
10:10:15
|
3
|
3,344.00
|
XLON
|
0XL12A000000000088VUF0
|
06-Mar-24
|
10:10:15
|
5
|
3,344.00
|
XLON
|
0XL121400000000088VUSS
|
06-Mar-24
|
10:10:16
|
1
|
3,344.00
|
XLON
|
0XL124000000000088VTI3
|
06-Mar-24
|
10:10:16
|
2
|
3,344.00
|
XLON
|
0XL12A000000000088VUF1
|
06-Mar-24
|
10:10:16
|
3
|
3,343.00
|
XLON
|
0XL12D000000000088VTON
|
06-Mar-24
|
10:10:16
|
4
|
3,343.00
|
XLON
|
0XL121400000000088VUST
|
06-Mar-24
|
10:10:44
|
1
|
3,345.00
|
XLON
|
0XL124000000000088VTIL
|
06-Mar-24
|
10:10:44
|
5
|
3,345.00
|
XLON
|
0XL121100000000088VUL6
|
06-Mar-24
|
10:10:44
|
53
|
3,345.00
|
XLON
|
0XL121100000000088VUL8
|
06-Mar-24
|
10:10:44
|
124
|
3,345.00
|
XLON
|
0XL121100000000088VUL7
|
06-Mar-24
|
10:14:00
|
2
|
3,343.00
|
XLON
|
0XL12D000000000088VTTC
|
06-Mar-24
|
10:14:00
|
4
|
3,343.00
|
XLON
|
0XL121400000000088VV2E
|
06-Mar-24
|
10:14:00
|
11
|
3,343.00
|
XLON
|
0XL121100000000088VUPC
|
06-Mar-24
|
10:14:00
|
42
|
3,343.00
|
XLON
|
0XL121100000000088VUPB
|
06-Mar-24
|
10:14:00
|
94
|
3,343.00
|
XLON
|
0XL121100000000088VUPA
|
06-Mar-24
|
10:22:33
|
1
|
3,345.00
|
XLON
|
0XL124000000000088VU1F
|
06-Mar-24
|
10:22:33
|
2
|
3,345.00
|
XLON
|
0XL12A000000000088VUUP
|
06-Mar-24
|
10:22:33
|
3
|
3,345.00
|
XLON
|
0XL121400000000088VVCU
|
06-Mar-24
|
10:22:33
|
3
|
3,345.00
|
XLON
|
0XL12D000000000088VU8C
|
06-Mar-24
|
10:40:34
|
2
|
3,350.00
|
XLON
|
0XL12A000000000088VVKA
|
06-Mar-24
|
10:40:34
|
4
|
3,350.00
|
XLON
|
0XL121400000000089002A
|
06-Mar-24
|
10:40:34
|
94
|
3,350.00
|
XLON
|
0XL121100000000088VVPC
|
06-Mar-24
|
10:40:34
|
235
|
3,350.00
|
XLON
|
0XL121100000000088VVPA
|
06-Mar-24
|
10:40:49
|
2
|
3,348.00
|
XLON
|
0XL124000000000088VUNO
|
06-Mar-24
|
10:40:49
|
3
|
3,348.00
|
XLON
|
0XL121400000000089002E
|
06-Mar-24
|
10:40:49
|
3
|
3,348.00
|
XLON
|
0XL12D000000000088VUVC
|
06-Mar-24
|
10:40:49
|
95
|
3,348.00
|
XLON
|
0XL121100000000088VVQL
|
06-Mar-24
|
10:50:18
|
82
|
3,349.00
|
XLON
|
0XL1211000000000890056
|
06-Mar-24
|
10:52:04
|
2
|
3,348.00
|
XLON
|
0XL12A000000000089000A
|
06-Mar-24
|
10:52:04
|
4
|
3,348.00
|
XLON
|
0XL12140000000008900H9
|
06-Mar-24
|
10:54:23
|
1
|
3,347.00
|
XLON
|
0XL124000000000088VV7I
|
06-Mar-24
|
11:00:01
|
2
|
3,350.00
|
XLON
|
0XL12A0000000000890082
|
06-Mar-24
|
11:00:01
|
4
|
3,350.00
|
XLON
|
0XL12140000000008900RU
|
06-Mar-24
|
11:00:03
|
2
|
3,349.00
|
XLON
|
0XL12A0000000000890085
|
06-Mar-24
|
11:00:03
|
88
|
3,349.00
|
XLON
|
0XL12110000000008900FU
|
06-Mar-24
|
11:08:04
|
2
|
3,349.00
|
XLON
|
0XL124000000000088VVRQ
|
06-Mar-24
|
11:08:04
|
3
|
3,349.00
|
XLON
|
0XL12D000000000088VVVC
|
06-Mar-24
|
11:08:04
|
4
|
3,349.00
|
XLON
|
0XL121400000000089017Q
|
06-Mar-24
|
11:08:04
|
4
|
3,349.00
|
XLON
|
0XL12A00000000008900I0
|
06-Mar-24
|
11:08:04
|
57
|
3,349.00
|
XLON
|
0XL12110000000008900PV
|
06-Mar-24
|
11:09:06
|
1
|
3,347.00
|
XLON
|
0XL124000000000088VVTC
|
06-Mar-24
|
11:09:06
|
2
|
3,347.00
|
XLON
|
0XL12A00000000008900JB
|
06-Mar-24
|
11:09:06
|
101
|
3,347.00
|
XLON
|
0XL12110000000008900RG
|
06-Mar-24
|
11:19:36
|
4
|
3,348.00
|
XLON
|
0XL12140000000008901OL
|
06-Mar-24
|
11:19:36
|
7
|
3,345.00
|
XLON
|
0XL12140000000008901OO
|
06-Mar-24
|
11:19:36
|
97
|
3,346.00
|
XLON
|
0XL121100000000089016Q
|
06-Mar-24
|
11:31:50
|
2
|
3,349.00
|
XLON
|
0XL12400000000008900UL
|
06-Mar-24
|
11:31:50
|
3
|
3,349.00
|
XLON
|
0XL12140000000008902C9
|
06-Mar-24
|
11:31:50
|
3
|
3,349.00
|
XLON
|
0XL12A00000000008901J1
|
06-Mar-24
|
11:31:50
|
3
|
3,349.00
|
XLON
|
0XL12D00000000008900NQ
|
06-Mar-24
|
11:31:50
|
320
|
3,349.00
|
XLON
|
0XL12110000000008901KD
|
06-Mar-24
|
11:34:54
|
1
|
3,347.00
|
XLON
|
0XL124000000000089012P
|
06-Mar-24
|
11:34:54
|
2
|
3,347.00
|
XLON
|
0XL12110000000008901OM
|
06-Mar-24
|
11:34:54
|
3
|
3,347.00
|
XLON
|
0XL12A00000000008901M9
|
06-Mar-24
|
11:34:54
|
81
|
3,347.00
|
XLON
|
0XL12110000000008901ON
|
06-Mar-24
|
11:40:08
|
5
|
3,346.00
|
XLON
|
0XL12140000000008902ON
|
06-Mar-24
|
11:40:08
|
67
|
3,346.00
|
XLON
|
0XL12110000000008901TO
|
06-Mar-24
|
11:43:25
|
1
|
3,346.00
|
XLON
|
0XL12400000000008901CI
|
06-Mar-24
|
11:43:25
|
3
|
3,346.00
|
XLON
|
0XL12D000000000089012H
|
06-Mar-24
|
11:43:25
|
53
|
3,346.00
|
XLON
|
0XL121100000000089020K
|
06-Mar-24
|
11:46:46
|
3
|
3,345.00
|
XLON
|
0XL12A0000000000890221
|
06-Mar-24
|
11:46:48
|
6
|
3,344.00
|
XLON
|
0XL12140000000008902VD
|
06-Mar-24
|
11:51:53
|
6
|
3,345.00
|
XLON
|
0XL121400000000089035I
|
06-Mar-24
|
11:51:53
|
27
|
3,345.00
|
XLON
|
0XL12110000000008902A2
|
06-Mar-24
|
11:51:53
|
43
|
3,345.00
|
XLON
|
0XL12110000000008902A1
|
06-Mar-24
|
11:52:01
|
1
|
3,344.00
|
XLON
|
0XL12400000000008901LI
|
06-Mar-24
|
11:53:57
|
5
|
3,343.00
|
XLON
|
0XL1214000000000890389
|
06-Mar-24
|
11:53:57
|
67
|
3,343.00
|
XLON
|
0XL12110000000008902D3
|
06-Mar-24
|
11:54:18
|
3
|
3,343.00
|
XLON
|
0XL12A00000000008902AQ
|
06-Mar-24
|
11:54:23
|
77
|
3,342.00
|
XLON
|
0XL12110000000008902DM
|
06-Mar-24
|
12:16:42
|
2
|
3,349.00
|
XLON
|
0XL12400000000008902JJ
|
06-Mar-24
|
12:16:42
|
3
|
3,349.00
|
XLON
|
0XL12A000000000089032M
|
06-Mar-24
|
12:19:10
|
1
|
3,348.00
|
XLON
|
0XL12400000000008902LA
|
06-Mar-24
|
12:19:10
|
3
|
3,348.00
|
XLON
|
0XL12140000000008904DV
|
06-Mar-24
|
12:19:10
|
8
|
3,349.00
|
XLON
|
0XL121100000000089035J
|
06-Mar-24
|
12:19:10
|
75
|
3,349.00
|
XLON
|
0XL121100000000089035M
|
06-Mar-24
|
12:19:10
|
170
|
3,348.00
|
XLON
|
0XL121100000000089035L
|
06-Mar-24
|
12:19:17
|
3
|
3,346.00
|
XLON
|
0XL12D000000000089028S
|
06-Mar-24
|
12:19:17
|
7
|
3,346.00
|
XLON
|
0XL12140000000008904E1
|
06-Mar-24
|
12:19:17
|
91
|
3,346.00
|
XLON
|
0XL121100000000089035S
|
06-Mar-24
|
12:24:48
|
1
|
3,346.00
|
XLON
|
0XL12400000000008902Q7
|
06-Mar-24
|
12:24:48
|
2
|
3,346.00
|
XLON
|
0XL12A000000000089037V
|
06-Mar-24
|
12:24:48
|
4
|
3,346.00
|
XLON
|
0XL12140000000008904ID
|
06-Mar-24
|
12:28:49
|
2
|
3,346.00
|
XLON
|
0XL12D00000000008902FJ
|
06-Mar-24
|
12:28:49
|
63
|
3,346.00
|
XLON
|
0XL12110000000008903BJ
|
06-Mar-24
|
12:28:51
|
4
|
3,345.00
|
XLON
|
0XL12140000000008904LK
|
06-Mar-24
|
12:46:20
|
3
|
3,350.00
|
XLON
|
0XL12D00000000008902VT
|
06-Mar-24
|
12:46:20
|
217
|
3,349.00
|
XLON
|
0XL12110000000008903PT
|
06-Mar-24
|
12:53:46
|
1
|
3,349.00
|
XLON
|
0XL12400000000008903O9
|
06-Mar-24
|
12:53:46
|
2
|
3,349.00
|
XLON
|
0XL12A000000000089048T
|
06-Mar-24
|
12:53:46
|
7
|
3,349.00
|
XLON
|
0XL12140000000008905JK
|
06-Mar-24
|
12:53:46
|
111
|
3,349.00
|
XLON
|
0XL1211000000000890421
|
06-Mar-24
|
12:58:21
|
1
|
3,352.00
|
XLON
|
0XL12400000000008903TV
|
06-Mar-24
|
12:58:21
|
2
|
3,352.00
|
XLON
|
0XL12A00000000008904DK
|
06-Mar-24
|
12:58:21
|
3
|
3,352.00
|
XLON
|
0XL12140000000008905N4
|
06-Mar-24
|
12:58:21
|
3
|
3,352.00
|
XLON
|
0XL12D00000000008903AL
|
06-Mar-24
|
13:01:41
|
2
|
3,360.00
|
XLON
|
0XL12A00000000008904J9
|
06-Mar-24
|
13:01:41
|
5
|
3,360.00
|
XLON
|
0XL12140000000008905R4
|
06-Mar-24
|
13:01:48
|
4
|
3,359.00
|
XLON
|
0XL12140000000008905R8
|
06-Mar-24
|
13:02:54
|
90
|
3,363.00
|
XLON
|
0XL121100000000089049V
|
06-Mar-24
|
13:02:54
|
90
|
3,363.00
|
XLON
|
0XL12110000000008904A0
|
06-Mar-24
|
13:04:50
|
2
|
3,361.00
|
XLON
|
0XL12A00000000008904MA
|
06-Mar-24
|
13:04:50
|
2
|
3,361.00
|
XLON
|
0XL12D00000000008903GG
|
06-Mar-24
|
13:04:50
|
143
|
3,361.00
|
XLON
|
0XL12110000000008904BL
|
06-Mar-24
|
13:04:50
|
280
|
3,361.00
|
XLON
|
0XL12110000000008904BK
|
06-Mar-24
|
13:07:23
|
2
|
3,361.00
|
XLON
|
0XL12A00000000008904PE
|
06-Mar-24
|
13:09:05
|
6
|
3,361.00
|
XLON
|
0XL12110000000008904FG
|
06-Mar-24
|
13:09:05
|
210
|
3,361.00
|
XLON
|
0XL12110000000008904FF
|
06-Mar-24
|
13:15:24
|
6
|
3,364.00
|
XLON
|
0XL12110000000008904LJ
|
06-Mar-24
|
13:15:24
|
30
|
3,364.00
|
XLON
|
0XL12110000000008904LK
|
06-Mar-24
|
13:15:24
|
412
|
3,364.00
|
XLON
|
0XL12110000000008904LI
|
06-Mar-24
|
13:15:31
|
2
|
3,363.00
|
XLON
|
0XL12A0000000000890520
|
06-Mar-24
|
13:15:31
|
4
|
3,363.00
|
XLON
|
0XL12D00000000008903QA
|
06-Mar-24
|
13:15:31
|
7
|
3,363.00
|
XLON
|
0XL121400000000089068D
|
06-Mar-24
|
13:15:31
|
48
|
3,364.00
|
XLON
|
0XL12110000000008904LQ
|
06-Mar-24
|
13:18:10
|
4
|
3,363.00
|
XLON
|
0XL12A000000000089055E
|
06-Mar-24
|
13:18:10
|
8
|
3,363.00
|
XLON
|
0XL12140000000008906BU
|
06-Mar-24
|
13:22:28
|
2
|
3,362.00
|
XLON
|
0XL12A000000000089058N
|
06-Mar-24
|
13:22:28
|
8
|
3,362.00
|
XLON
|
0XL12140000000008906I8
|
06-Mar-24
|
13:22:28
|
23
|
3,362.00
|
XLON
|
0XL12110000000008904SC
|
06-Mar-24
|
13:22:28
|
36
|
3,362.00
|
XLON
|
0XL12110000000008904SD
|
06-Mar-24
|
13:30:01
|
2
|
3,368.00
|
XLON
|
0XL12A00000000008905HJ
|
06-Mar-24
|
13:30:01
|
3
|
3,368.00
|
XLON
|
0XL12D0000000000890470
|
06-Mar-24
|
13:30:01
|
4
|
3,368.00
|
XLON
|
0XL12140000000008906Q3
|
06-Mar-24
|
13:30:01
|
56
|
3,368.00
|
XLON
|
0XL121100000000089054J
|
06-Mar-24
|
13:30:02
|
2
|
3,367.00
|
XLON
|
0XL12A00000000008905HL
|
06-Mar-24
|
13:30:02
|
87
|
3,367.00
|
XLON
|
0XL121100000000089054M
|
06-Mar-24
|
13:30:48
|
88
|
3,366.00
|
XLON
|
0XL121100000000089055G
|
06-Mar-24
|
13:40:03
|
8
|
3,371.00
|
XLON
|
0XL121400000000089074P
|
06-Mar-24
|
13:42:32
|
8
|
3,373.00
|
XLON
|
0XL12110000000008905K1
|
06-Mar-24
|
13:43:30
|
39
|
3,373.00
|
XLON
|
0XL12110000000008905L1
|
06-Mar-24
|
13:45:29
|
2
|
3,370.00
|
XLON
|
0XL12A000000000089065K
|
06-Mar-24
|
13:45:29
|
2
|
3,370.00
|
XLON
|
0XL12D00000000008904PA
|
06-Mar-24
|
13:45:29
|
5
|
3,370.00
|
XLON
|
0XL12140000000008907CE
|
06-Mar-24
|
13:45:29
|
92
|
3,371.00
|
XLON
|
0XL12110000000008905NH
|
06-Mar-24
|
13:45:29
|
159
|
3,371.00
|
XLON
|
0XL12110000000008905NI
|
06-Mar-24
|
13:45:29
|
166
|
3,371.00
|
XLON
|
0XL12110000000008905NG
|
06-Mar-24
|
13:45:36
|
2
|
3,369.00
|
XLON
|
0XL12D00000000008904PE
|
06-Mar-24
|
13:45:36
|
3
|
3,369.00
|
XLON
|
0XL12A000000000089065M
|
06-Mar-24
|
13:45:36
|
68
|
3,369.00
|
XLON
|
0XL12110000000008905NQ
|
06-Mar-24
|
13:45:37
|
7
|
3,367.00
|
XLON
|
0XL12140000000008907CL
|
06-Mar-24
|
13:48:00
|
6
|
3,366.00
|
XLON
|
0XL12140000000008907F6
|
06-Mar-24
|
13:48:00
|
75
|
3,366.00
|
XLON
|
0XL12110000000008905PN
|
06-Mar-24
|
13:49:57
|
2
|
3,365.00
|
XLON
|
0XL12A000000000089069J
|
06-Mar-24
|
13:49:57
|
4
|
3,364.00
|
XLON
|
0XL12A000000000089069K
|
06-Mar-24
|
13:49:57
|
5
|
3,365.00
|
XLON
|
0XL12140000000008907HI
|
06-Mar-24
|
13:49:57
|
57
|
3,364.00
|
XLON
|
0XL12110000000008905R7
|
06-Mar-24
|
13:53:16
|
42
|
3,361.00
|
XLON
|
0XL12110000000008905UH
|
06-Mar-24
|
13:53:22
|
55
|
3,361.00
|
XLON
|
0XL12110000000008905UO
|
06-Mar-24
|
13:53:27
|
4
|
3,361.00
|
XLON
|
0XL12140000000008907KC
|
06-Mar-24
|
13:53:27
|
26
|
3,361.00
|
XLON
|
0XL12110000000008905UR
|
06-Mar-24
|
13:53:41
|
33
|
3,361.00
|
XLON
|
0XL12110000000008905V3
|
06-Mar-24
|
13:54:21
|
33
|
3,361.00
|
XLON
|
0XL12110000000008905VI
|
06-Mar-24
|
13:55:07
|
3
|
3,362.00
|
XLON
|
0XL12D000000000089053L
|
06-Mar-24
|
13:55:07
|
4
|
3,362.00
|
XLON
|
0XL12140000000008907MN
|
06-Mar-24
|
13:55:07
|
4
|
3,362.00
|
XLON
|
0XL12A00000000008906G9
|
06-Mar-24
|
13:55:41
|
31
|
3,361.00
|
XLON
|
0XL121100000000089060Q
|
06-Mar-24
|
13:56:27
|
51
|
3,361.00
|
XLON
|
0XL121100000000089061U
|
06-Mar-24
|
13:56:29
|
56
|
3,360.00
|
XLON
|
0XL121100000000089061V
|
06-Mar-24
|
13:57:20
|
3
|
3,360.00
|
XLON
|
0XL12A00000000008906KF
|
06-Mar-24
|
13:57:20
|
23
|
3,360.00
|
XLON
|
0XL121100000000089063C
|
06-Mar-24
|
13:57:20
|
30
|
3,360.00
|
XLON
|
0XL121100000000089063D
|
06-Mar-24
|
14:04:57
|
2
|
3,358.00
|
XLON
|
0XL12A00000000008906TD
|
06-Mar-24
|
14:04:57
|
7
|
3,358.00
|
XLON
|
0XL1214000000000890850
|
06-Mar-24
|
14:04:57
|
182
|
3,358.00
|
XLON
|
0XL12110000000008906CU
|
06-Mar-24
|
14:11:04
|
2
|
3,363.00
|
XLON
|
0XL12D00000000008905OK
|
06-Mar-24
|
14:13:42
|
3
|
3,361.00
|
XLON
|
0XL12140000000008908FV
|
06-Mar-24
|
14:13:42
|
3
|
3,361.00
|
XLON
|
0XL12A0000000000890777
|
06-Mar-24
|
14:13:42
|
39
|
3,361.00
|
XLON
|
0XL12110000000008906ML
|
06-Mar-24
|
14:14:27
|
2
|
3,361.00
|
XLON
|
0XL12140000000008908H4
|
06-Mar-24
|
14:14:27
|
3
|
3,361.00
|
XLON
|
0XL12A0000000000890780
|
06-Mar-24
|
14:14:27
|
4
|
3,361.00
|
XLON
|
0XL12140000000008908H3
|
06-Mar-24
|
14:14:27
|
172
|
3,361.00
|
XLON
|
0XL12110000000008906NS
|
06-Mar-24
|
14:15:15
|
2
|
3,361.00
|
XLON
|
0XL12140000000008908HU
|
06-Mar-24
|
14:17:27
|
1
|
3,361.00
|
XLON
|
0XL12140000000008908KE
|
06-Mar-24
|
14:17:27
|
2
|
3,360.00
|
XLON
|
0XL12D000000000089060S
|
06-Mar-24
|
14:17:27
|
3
|
3,361.00
|
XLON
|
0XL12A00000000008907BD
|
06-Mar-24
|
14:17:27
|
196
|
3,360.00
|
XLON
|
0XL12110000000008906RA
|
06-Mar-24
|
14:17:32
|
8
|
3,362.00
|
XLON
|
0XL12110000000008906RE
|
06-Mar-24
|
14:17:32
|
16
|
3,362.00
|
XLON
|
0XL12110000000008906RD
|
06-Mar-24
|
14:17:32
|
45
|
3,362.00
|
XLON
|
0XL12110000000008906RF
|
06-Mar-24
|
14:17:37
|
2
|
3,361.00
|
XLON
|
0XL12140000000008908KI
|
06-Mar-24
|
14:21:02
|
2
|
3,363.00
|
XLON
|
0XL12D000000000089065F
|
06-Mar-24
|
14:21:02
|
3
|
3,363.00
|
XLON
|
0XL12140000000008908NS
|
06-Mar-24
|
14:21:02
|
3
|
3,363.00
|
XLON
|
0XL12A00000000008907FT
|
06-Mar-24
|
14:21:17
|
127
|
3,362.00
|
XLON
|
0XL121100000000089070F
|
06-Mar-24
|
14:26:57
|
2
|
3,364.00
|
XLON
|
0XL12D00000000008906FQ
|
06-Mar-24
|
14:26:57
|
3
|
3,364.00
|
XLON
|
0XL12A00000000008907MR
|
06-Mar-24
|
14:26:57
|
7
|
3,364.00
|
XLON
|
0XL12140000000008908V1
|
06-Mar-24
|
14:26:57
|
841
|
3,364.00
|
XLON
|
0XL1211000000000890785
|
06-Mar-24
|
14:30:15
|
9
|
3,366.00
|
XLON
|
0XL1214000000000890978
|
06-Mar-24
|
14:33:19
|
2
|
3,365.00
|
XLON
|
0XL12A000000000089082D
|
06-Mar-24
|
14:33:19
|
2
|
3,365.00
|
XLON
|
0XL12D000000000089072Q
|
06-Mar-24
|
14:34:23
|
2
|
3,363.00
|
XLON
|
0XL12A000000000089085H
|
06-Mar-24
|
14:34:23
|
2
|
3,363.00
|
XLON
|
0XL12D000000000089076R
|
06-Mar-24
|
14:34:23
|
15
|
3,363.00
|
XLON
|
0XL12140000000008909MO
|
06-Mar-24
|
14:38:17
|
2
|
3,362.00
|
XLON
|
0XL12A00000000008908C8
|
06-Mar-24
|
14:38:47
|
3
|
3,361.00
|
XLON
|
0XL12140000000008909VE
|
06-Mar-24
|
14:44:33
|
4
|
3,368.00
|
XLON
|
0XL12A00000000008908Q7
|
06-Mar-24
|
14:45:27
|
2
|
3,367.00
|
XLON
|
0XL12A00000000008908S4
|
06-Mar-24
|
14:50:11
|
3
|
3,368.00
|
XLON
|
0XL12A0000000000890966
|
06-Mar-24
|
14:50:39
|
2
|
3,368.00
|
XLON
|
0XL12A0000000000890973
|
06-Mar-24
|
14:50:39
|
5
|
3,368.00
|
XLON
|
0XL12D00000000008908M1
|
06-Mar-24
|
14:53:30
|
3
|
3,372.00
|
XLON
|
0XL12D00000000008908TJ
|
06-Mar-24
|
14:53:30
|
10
|
3,372.00
|
XLON
|
0XL1214000000000890AS1
|
06-Mar-24
|
14:53:30
|
11
|
3,372.00
|
XLON
|
0XL1214000000000890AS0
|
06-Mar-24
|
14:53:30
|
77
|
3,372.00
|
XLON
|
0XL121100000000089096D
|
06-Mar-24
|
14:53:30
|
82
|
3,372.00
|
XLON
|
0XL121100000000089096E
|
06-Mar-24
|
14:53:30
|
108
|
3,372.00
|
XLON
|
0XL121100000000089096C
|
06-Mar-24
|
14:53:30
|
226
|
3,372.00
|
XLON
|
0XL121100000000089096B
|
06-Mar-24
|
14:53:31
|
2
|
3,371.00
|
XLON
|
0XL12D00000000008908TK
|
06-Mar-24
|
14:53:31
|
3
|
3,371.00
|
XLON
|
0XL12A00000000008909DD
|
06-Mar-24
|
14:55:58
|
3
|
3,369.00
|
XLON
|
0XL12D000000000089093G
|
06-Mar-24
|
14:55:58
|
4
|
3,369.00
|
XLON
|
0XL12A00000000008909GT
|
06-Mar-24
|
14:55:58
|
100
|
3,369.00
|
XLON
|
0XL12110000000008909B7
|
06-Mar-24
|
14:57:58
|
16
|
3,368.00
|
XLON
|
0XL1214000000000890B43
|
06-Mar-24
|
14:57:58
|
115
|
3,368.00
|
XLON
|
0XL12110000000008909EE
|
06-Mar-24
|
14:57:58
|
126
|
3,367.00
|
XLON
|
0XL12110000000008909EF
|
06-Mar-24
|
15:02:02
|
5
|
3,366.00
|
XLON
|
0XL12A00000000008909UT
|
06-Mar-24
|
15:02:02
|
5
|
3,366.00
|
XLON
|
0XL12D00000000008909KS
|
06-Mar-24
|
15:02:02
|
10
|
3,366.00
|
XLON
|
0XL12110000000008909O2
|
06-Mar-24
|
15:02:02
|
10
|
3,368.00
|
XLON
|
0XL12110000000008909O7
|
06-Mar-24
|
15:02:02
|
12
|
3,366.00
|
XLON
|
0XL12110000000008909O4
|
06-Mar-24
|
15:02:02
|
13
|
3,366.00
|
XLON
|
0XL1214000000000890BF9
|
06-Mar-24
|
15:02:02
|
20
|
3,366.00
|
XLON
|
0XL12110000000008909O3
|
06-Mar-24
|
15:02:02
|
47
|
3,366.00
|
XLON
|
0XL12110000000008909O5
|
06-Mar-24
|
15:02:02
|
92
|
3,368.00
|
XLON
|
0XL12110000000008909O6
|
06-Mar-24
|
15:02:10
|
2
|
3,365.00
|
XLON
|
0XL12D00000000008909LB
|
06-Mar-24
|
15:02:10
|
4
|
3,365.00
|
XLON
|
0XL12A00000000008909VM
|
06-Mar-24
|
15:02:10
|
68
|
3,365.00
|
XLON
|
0XL12110000000008909P6
|
06-Mar-24
|
15:03:04
|
2
|
3,365.00
|
XLON
|
0XL12A0000000000890A21
|
06-Mar-24
|
15:03:04
|
3
|
3,365.00
|
XLON
|
0XL12D00000000008909OB
|
06-Mar-24
|
15:03:52
|
4
|
3,364.00
|
XLON
|
0XL12A0000000000890A3J
|
06-Mar-24
|
15:03:52
|
11
|
3,364.00
|
XLON
|
0XL1214000000000890BJF
|
06-Mar-24
|
15:03:52
|
29
|
3,364.00
|
XLON
|
0XL12110000000008909TQ
|
06-Mar-24
|
15:03:52
|
135
|
3,364.00
|
XLON
|
0XL12110000000008909TR
|
06-Mar-24
|
15:04:41
|
6
|
3,364.00
|
XLON
|
0XL1214000000000890BM7
|
06-Mar-24
|
15:05:11
|
2
|
3,363.00
|
XLON
|
0XL12A0000000000890A6R
|
06-Mar-24
|
15:05:11
|
3
|
3,363.00
|
XLON
|
0XL12D00000000008909V6
|
06-Mar-24
|
15:05:11
|
78
|
3,363.00
|
XLON
|
0XL1211000000000890A09
|
06-Mar-24
|
15:06:40
|
3
|
3,361.00
|
XLON
|
0XL12A0000000000890AA6
|
06-Mar-24
|
15:06:40
|
9
|
3,361.00
|
XLON
|
0XL1214000000000890BQD
|
06-Mar-24
|
15:06:40
|
113
|
3,361.00
|
XLON
|
0XL1211000000000890A3O
|
06-Mar-24
|
15:07:36
|
44
|
3,360.00
|
XLON
|
0XL1211000000000890A6A
|
06-Mar-24
|
15:07:44
|
5
|
3,360.00
|
XLON
|
0XL1214000000000890BSU
|
06-Mar-24
|
15:07:44
|
40
|
3,360.00
|
XLON
|
0XL1211000000000890A6S
|
06-Mar-24
|
15:09:13
|
10
|
3,363.00
|
XLON
|
0XL1211000000000890AAN
|
06-Mar-24
|
15:09:13
|
69
|
3,363.00
|
XLON
|
0XL1211000000000890AAM
|
06-Mar-24
|
15:10:02
|
4
|
3,362.00
|
XLON
|
0XL1214000000000890C5B
|
06-Mar-24
|
15:10:17
|
10
|
3,366.00
|
XLON
|
0XL1211000000000890ACS
|
06-Mar-24
|
15:10:17
|
61
|
3,366.00
|
XLON
|
0XL1211000000000890ACR
|
06-Mar-24
|
15:10:17
|
87
|
3,366.00
|
XLON
|
0XL1211000000000890ACQ
|
06-Mar-24
|
15:12:10
|
5
|
3,368.00
|
XLON
|
0XL1214000000000890CAN
|
06-Mar-24
|
15:13:27
|
3
|
3,367.00
|
XLON
|
0XL12D0000000000890AMJ
|
06-Mar-24
|
15:13:27
|
4
|
3,367.00
|
XLON
|
0XL12A0000000000890AMC
|
06-Mar-24
|
15:13:27
|
251
|
3,367.00
|
XLON
|
0XL1211000000000890AIB
|
06-Mar-24
|
15:19:57
|
2
|
3,372.00
|
XLON
|
0XL12A0000000000890AU8
|
06-Mar-24
|
15:19:57
|
2
|
3,372.00
|
XLON
|
0XL12D0000000000890B5J
|
06-Mar-24
|
15:19:57
|
5
|
3,372.00
|
XLON
|
0XL1214000000000890CPN
|
06-Mar-24
|
15:19:58
|
3
|
3,370.00
|
XLON
|
0XL12D0000000000890B5K
|
06-Mar-24
|
15:21:04
|
2
|
3,370.00
|
XLON
|
0XL12A0000000000890AVM
|
06-Mar-24
|
15:21:04
|
35
|
3,370.00
|
XLON
|
0XL1211000000000890AUP
|
06-Mar-24
|
15:21:15
|
3
|
3,370.00
|
XLON
|
0XL12A0000000000890B05
|
06-Mar-24
|
15:21:15
|
3
|
3,370.00
|
XLON
|
0XL12D0000000000890B81
|
06-Mar-24
|
15:21:15
|
6
|
3,370.00
|
XLON
|
0XL1214000000000890CS3
|
06-Mar-24
|
15:21:15
|
19
|
3,370.00
|
XLON
|
0XL1211000000000890AV3
|
06-Mar-24
|
15:22:06
|
2
|
3,369.00
|
XLON
|
0XL12D0000000000890B9I
|
06-Mar-24
|
15:22:06
|
15
|
3,369.00
|
XLON
|
0XL1214000000000890CTR
|
06-Mar-24
|
15:22:06
|
70
|
3,369.00
|
XLON
|
0XL1211000000000890B11
|
06-Mar-24
|
15:22:07
|
2
|
3,368.00
|
XLON
|
0XL12A0000000000890B18
|
06-Mar-24
|
15:22:08
|
9
|
3,367.00
|
XLON
|
0XL1214000000000890CTS
|
06-Mar-24
|
15:22:09
|
3
|
3,366.00
|
XLON
|
0XL1214000000000890CTV
|
06-Mar-24
|
15:22:09
|
3
|
3,366.00
|
XLON
|
0XL12A0000000000890B19
|
06-Mar-24
|
15:22:14
|
5
|
3,365.00
|
XLON
|
0XL1214000000000890CU2
|
06-Mar-24
|
15:22:14
|
8
|
3,365.00
|
XLON
|
0XL1214000000000890CU1
|
06-Mar-24
|
15:22:14
|
14
|
3,365.00
|
XLON
|
0XL1211000000000890B19
|
06-Mar-24
|
15:22:14
|
15
|
3,365.00
|
XLON
|
0XL1211000000000890B17
|
06-Mar-24
|
15:22:14
|
16
|
3,365.00
|
XLON
|
0XL1211000000000890B16
|
06-Mar-24
|
15:22:14
|
31
|
3,365.00
|
XLON
|
0XL1211000000000890B18
|
06-Mar-24
|
15:25:28
|
3
|
3,364.00
|
XLON
|
0XL1214000000000890D30
|
06-Mar-24
|
15:25:28
|
3
|
3,364.00
|
XLON
|
0XL12A0000000000890B6C
|
06-Mar-24
|
15:25:28
|
3
|
3,364.00
|
XLON
|
0XL12D0000000000890BH6
|
06-Mar-24
|
15:25:28
|
173
|
3,364.00
|
XLON
|
0XL1211000000000890B6P
|
06-Mar-24
|
15:26:09
|
24
|
3,363.00
|
XLON
|
0XL1211000000000890B7T
|
06-Mar-24
|
15:27:04
|
3
|
3,363.00
|
XLON
|
0XL1214000000000890D53
|
06-Mar-24
|
15:27:04
|
3
|
3,363.00
|
XLON
|
0XL12D0000000000890BKJ
|
06-Mar-24
|
15:27:04
|
4
|
3,362.00
|
XLON
|
0XL1214000000000890D54
|
06-Mar-24
|
15:27:04
|
28
|
3,363.00
|
XLON
|
0XL1211000000000890B8P
|
06-Mar-24
|
15:27:05
|
30
|
3,362.00
|
XLON
|
0XL1211000000000890B8R
|
06-Mar-24
|
15:27:06
|
168
|
3,362.00
|
XLON
|
0XL1211000000000890B8T
|
06-Mar-24
|
15:29:28
|
3
|
3,362.00
|
XLON
|
0XL1214000000000890D87
|
06-Mar-24
|
15:29:28
|
3
|
3,362.00
|
XLON
|
0XL12A0000000000890BCO
|
06-Mar-24
|
15:29:28
|
77
|
3,362.00
|
XLON
|
0XL1211000000000890BD6
|
06-Mar-24
|
15:30:04
|
3
|
3,362.00
|
XLON
|
0XL12D0000000000890BQT
|
06-Mar-24
|
15:30:04
|
6
|
3,362.00
|
XLON
|
0XL1214000000000890D99
|
06-Mar-24
|
15:30:05
|
16
|
3,363.00
|
XLON
|
0XL1211000000000890BEA
|
06-Mar-24
|
15:30:08
|
2
|
3,361.00
|
XLON
|
0XL12A0000000000890BDT
|
06-Mar-24
|
15:30:08
|
144
|
3,361.00
|
XLON
|
0XL1211000000000890BEF
|
06-Mar-24
|
15:31:09
|
7
|
3,363.00
|
XLON
|
0XL1214000000000890DB9
|
06-Mar-24
|
15:32:06
|
3
|
3,364.00
|
XLON
|
0XL1211000000000890BHC
|
06-Mar-24
|
15:34:58
|
2
|
3,364.00
|
XLON
|
0XL12D0000000000890C89
|
06-Mar-24
|
15:34:58
|
6
|
3,364.00
|
XLON
|
0XL12A0000000000890BLE
|
06-Mar-24
|
15:34:58
|
9
|
3,364.00
|
XLON
|
0XL1214000000000890DJH
|
06-Mar-24
|
15:40:28
|
3
|
3,364.00
|
XLON
|
0XL12D0000000000890CM2
|
06-Mar-24
|
15:40:28
|
5
|
3,364.00
|
XLON
|
0XL12A0000000000890BVC
|
06-Mar-24
|
15:40:28
|
10
|
3,364.00
|
XLON
|
0XL1214000000000890DSQ
|
06-Mar-24
|
15:42:05
|
15
|
3,363.00
|
XLON
|
0XL1214000000000890E0K
|
06-Mar-24
|
15:42:05
|
76
|
3,363.00
|
XLON
|
0XL1211000000000890C39
|
06-Mar-24
|
15:42:06
|
2
|
3,362.00
|
XLON
|
0XL12D0000000000890CP4
|
06-Mar-24
|
15:42:06
|
4
|
3,362.00
|
XLON
|
0XL1214000000000890E0M
|
06-Mar-24
|
15:42:06
|
115
|
3,362.00
|
XLON
|
0XL1211000000000890C3B
|
06-Mar-24
|
15:42:34
|
18
|
3,364.00
|
XLON
|
0XL1211000000000890C46
|
06-Mar-24
|
15:44:58
|
3
|
3,364.00
|
XLON
|
0XL12D0000000000890CVK
|
06-Mar-24
|
15:44:58
|
8
|
3,364.00
|
XLON
|
0XL12A0000000000890C6N
|
06-Mar-24
|
15:44:58
|
40
|
3,364.00
|
XLON
|
0XL1211000000000890C8L
|
06-Mar-24
|
15:44:58
|
321
|
3,364.00
|
XLON
|
0XL1211000000000890C8M
|
06-Mar-24
|
15:45:01
|
11
|
3,364.00
|
XLON
|
0XL1211000000000890C8Q
|
06-Mar-24
|
15:45:06
|
30
|
3,364.00
|
XLON
|
0XL1211000000000890C92
|
06-Mar-24
|
15:45:06
|
87
|
3,364.00
|
XLON
|
0XL1211000000000890C93
|
06-Mar-24
|
15:46:14
|
3
|
3,366.00
|
XLON
|
0XL1211000000000890CB9
|
06-Mar-24
|
15:46:14
|
70
|
3,366.00
|
XLON
|
0XL1211000000000890CBB
|
06-Mar-24
|
15:48:27
|
300
|
3,365.00
|
XLON
|
0XL1211000000000890CFB
|
06-Mar-24
|
15:48:30
|
8
|
3,364.00
|
XLON
|
0XL12A0000000000890CDN
|
06-Mar-24
|
15:48:30
|
12
|
3,364.00
|
XLON
|
0XL1214000000000890EBO
|
06-Mar-24
|
15:49:23
|
1
|
3,364.00
|
XLON
|
0XL1211000000000890CHQ
|
06-Mar-24
|
15:49:23
|
8
|
3,364.00
|
XLON
|
0XL1211000000000890CHR
|
06-Mar-24
|
15:50:05
|
2
|
3,363.00
|
XLON
|
0XL12D0000000000890DCN
|
06-Mar-24
|
15:50:05
|
19
|
3,363.00
|
XLON
|
0XL1211000000000890CJE
|
06-Mar-24
|
15:50:05
|
47
|
3,363.00
|
XLON
|
0XL1211000000000890CJB
|
06-Mar-24
|
15:50:05
|
61
|
3,363.00
|
XLON
|
0XL1211000000000890CJD
|
06-Mar-24
|
15:50:05
|
485
|
3,363.00
|
XLON
|
0XL1211000000000890CJC
|
06-Mar-24
|
15:50:22
|
4
|
3,362.00
|
XLON
|
0XL12D0000000000890DDF
|
06-Mar-24
|
15:50:22
|
7
|
3,362.00
|
XLON
|
0XL1214000000000890EFF
|
06-Mar-24
|
15:50:22
|
66
|
3,362.00
|
XLON
|
0XL1211000000000890CK5
|
06-Mar-24
|
15:50:34
|
11
|
3,362.00
|
XLON
|
0XL1211000000000890CKF
|
06-Mar-24
|
15:54:28
|
8
|
3,364.00
|
XLON
|
0XL12A0000000000890CNM
|
06-Mar-24
|
15:54:28
|
185
|
3,364.00
|
XLON
|
0XL1211000000000890CQR
|
06-Mar-24
|
15:54:28
|
252
|
3,364.00
|
XLON
|
0XL1211000000000890CQS
|
06-Mar-24
|
15:57:28
|
93
|
3,363.00
|
XLON
|
0XL1211000000000890D13
|
06-Mar-24
|
16:00:00
|
8
|
3,364.00
|
XLON
|
0XL1211000000000890D4L
|
06-Mar-24
|
16:00:05
|
23
|
3,364.00
|
XLON
|
0XL1211000000000890D4T
|
06-Mar-24
|
16:02:41
|
39
|
3,365.00
|
XLON
|
0XL1214000000000890F9S
|
06-Mar-24
|
16:04:17
|
8
|
3,363.00
|
XLON
|
0XL12D0000000000890EDA
|
06-Mar-24
|
16:04:17
|
13
|
3,363.00
|
XLON
|
0XL12A0000000000890DB6
|
06-Mar-24
|
16:04:36
|
12
|
3,363.00
|
XLON
|
0XL12A0000000000890DBU
|
06-Mar-24
|
16:04:36
|
105
|
3,363.00
|
XLON
|
0XL1211000000000890DEA
|
06-Mar-24
|
16:04:36
|
243
|
3,363.00
|
XLON
|
0XL1211000000000890DE9
|
06-Mar-24
|
16:04:36
|
325
|
3,363.00
|
XLON
|
0XL1211000000000890DE8
|
06-Mar-24
|
16:04:42
|
2
|
3,362.00
|
XLON
|
0XL12D0000000000890EE2
|
06-Mar-24
|
16:04:42
|
30
|
3,362.00
|
XLON
|
0XL1214000000000890FEI
|
06-Mar-24
|
16:05:09
|
121
|
3,362.00
|
XLON
|
0XL1211000000000890DFA
|
06-Mar-24
|
16:06:20
|
6
|
3,362.00
|
XLON
|
0XL12D0000000000890EHA
|
06-Mar-24
|
16:06:20
|
230
|
3,362.00
|
XLON
|
0XL1211000000000890DGV
|
06-Mar-24
|
16:06:20
|
615
|
3,362.00
|
XLON
|
0XL1211000000000890DH0
|
06-Mar-24
|
16:06:23
|
4
|
3,361.00
|
XLON
|
0XL12A0000000000890DEJ
|
06-Mar-24
|
16:06:23
|
5
|
3,360.00
|
XLON
|
0XL12A0000000000890DEK
|
06-Mar-24
|
16:06:23
|
9
|
3,360.00
|
XLON
|
0XL12D0000000000890EHE
|
06-Mar-24
|
16:06:23
|
27
|
3,360.00
|
XLON
|
0XL1214000000000890FIG
|
06-Mar-24
|
16:06:25
|
4
|
3,359.00
|
XLON
|
0XL1214000000000890FIK
|
06-Mar-24
|
16:06:25
|
4
|
3,359.00
|
XLON
|
0XL12D0000000000890EHH
|
06-Mar-24
|
16:06:27
|
8
|
3,358.00
|
XLON
|
0XL1214000000000890FIL
|
06-Mar-24
|
16:06:27
|
9
|
3,358.00
|
XLON
|
0XL12A0000000000890DEP
|
06-Mar-24
|
16:07:10
|
4
|
3,357.00
|
XLON
|
0XL12A0000000000890DH9
|
06-Mar-24
|
16:07:10
|
9
|
3,357.00
|
XLON
|
0XL1214000000000890FLD
|
06-Mar-24
|
16:07:10
|
97
|
3,357.00
|
XLON
|
0XL1211000000000890DHU
|
06-Mar-24
|
16:07:10
|
100
|
3,357.00
|
XLON
|
0XL1211000000000890DHV
|
06-Mar-24
|
16:07:10
|
100
|
3,357.00
|
XLON
|
0XL1211000000000890DI0
|
06-Mar-24
|
16:07:10
|
253
|
3,357.00
|
XLON
|
0XL1211000000000890DI1
|
06-Mar-24
|
16:12:00
|
551
|
3,360.00
|
XLON
|
0XL1211000000000890DNQ
|
06-Mar-24
|
16:14:06
|
19
|
3,361.00
|
XLON
|
0XL1214000000000890G6B
|
06-Mar-24
|
16:14:24
|
46
|
3,361.00
|
XLON
|
0XL1211000000000890DS1
|
06-Mar-24
|
16:14:24
|
76
|
3,361.00
|
XLON
|
0XL1211000000000890DS0
|
06-Mar-24
|
16:15:17
|
5
|
3,361.00
|
XLON
|
0XL12D0000000000890F9E
|
06-Mar-24
|
16:15:17
|
7
|
3,361.00
|
XLON
|
0XL1214000000000890G8P
|
06-Mar-24
|
16:15:17
|
9
|
3,361.00
|
XLON
|
0XL1214000000000890G8O
|
06-Mar-24
|
16:17:30
|
4
|
3,363.00
|
XLON
|
0XL1211000000000890E1I
|
06-Mar-24
|
16:17:38
|
77
|
3,363.00
|
XLON
|
0XL1211000000000890E1Q
|
06-Mar-24
|
16:18:18
|
10
|
3,363.00
|
XLON
|
0XL1211000000000890E36
|
06-Mar-24
|
16:18:18
|
33
|
3,363.00
|
XLON
|
0XL1211000000000890E37
|
06-Mar-24
|
16:19:57
|
13
|
3,363.00
|
XLON
|
0XL12A0000000000890ECK
|
06-Mar-24
|
16:19:57
|
19
|
3,363.00
|
XLON
|
0XL1214000000000890GN2
|
06-Mar-24
|
16:19:57
|
471
|
3,363.00
|
XLON
|
0XL1211000000000890E6P
|
06-Mar-24
|
16:20:00
|
4
|
3,362.00
|
XLON
|
0XL12D0000000000890FNB
|
06-Mar-24
|
16:20:00
|
5
|
3,362.00
|
XLON
|
0XL1214000000000890GNG
|
06-Mar-24
|
16:20:31
|
5
|
3,362.00
|
XLON
|
0XL12D0000000000890FPO
|
06-Mar-24
|
16:25:20
|
306
|
3,365.00
|
XLON
|
0XL1211000000000890EJK
|
06-Mar-24
|
16:25:32
|
10
|
3,366.00
|
XLON
|
0XL1214000000000890HAP
|
06-Mar-24
|
16:25:32
|
36
|
3,366.00
|
XLON
|
0XL1214000000000890HAQ
|
06-Mar-24
|
16:26:22
|
14
|
3,364.00
|
XLON
|
0XL12A0000000000890ERT
|
06-Mar-24
|
16:26:22
|
29
|
3,364.00
|
XLON
|
0XL1214000000000890HDD
|
06-Mar-24
|
16:26:22
|
401
|
3,364.00
|
XLON
|
0XL1211000000000890EM4
|
06-Mar-24
|
16:26:23
|
7
|
3,363.00
|
XLON
|
0XL1214000000000890HDE
|
06-Mar-24
|
16:26:23
|
66
|
3,363.00
|
XLON
|
0XL1211000000000890EM5
|
06-Mar-24
|
16:26:30
|
4
|
3,362.00
|
XLON
|
0XL12D0000000000890GDV
|
06-Mar-24
|
16:26:30
|
77
|
3,362.00
|
XLON
|
0XL1211000000000890EMK
|
06-Mar-24
|
16:27:27
|
10
|
3,362.00
|
XLON
|
0XL1211000000000890EP7
|
06-Mar-24
|
16:27:27
|
19
|
3,362.00
|
XLON
|
0XL1211000000000890EP6
|
06-Mar-24
|
16:27:37
|
35
|
3,362.00
|
XLON
|
0XL1211000000000890EPD
|
06-Mar-24
|
16:27:47
|
32
|
3,362.00
|
XLON
|
0XL1211000000000890EPN
|
06-Mar-24
|
16:27:56
|
30
|
3,362.00
|
XLON
|
0XL1211000000000890EQ6
|
06-Mar-24
|
16:28:02
|
10
|
3,362.00
|
XLON
|
0XL1211000000000890EQC
|
06-Mar-24
|
16:29:03
|
9
|
3,363.00
|
XLON
|
0XL12D0000000000890GNH
|
06-Mar-24
|
16:29:03
|
10
|
3,363.00
|
XLON
|
0XL12A0000000000890F09
|
06-Mar-24
|
16:29:17
|
4
|
3,362.00
|
XLON
|
0XL1214000000000890HK4
|
06-Mar-24
|
16:29:17
|
8
|
3,362.00
|
XLON
|
0XL12A0000000000890F0K
|
06-Mar-24
|
16:29:17
|
193
|
3,362.00
|
XLON
|
0XL1211000000000890ESN
|
06-Mar-24
|
16:29:34
|
2
|
3,361.00
|
XLON
|
0XL12D0000000000890GQS
|
06-Mar-24
|
16:29:34
|
12
|
3,361.00
|
XLON
|
0XL12A0000000000890F1F
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSGZGGFRVDGDZM
Spectris (LSE:SXS)
Historical Stock Chart
From Apr 2024 to May 2024
Spectris (LSE:SXS)
Historical Stock Chart
From May 2023 to May 2024