Spectris PLC Transaction in Own Shares
February 27 2024 - 12:04PM
RNS Regulatory News
RNS Number : 6844E
Spectris PLC
27 February 2024
27 February 2024
Spectris plc
(SXS: LSE) ('Spectris')
Purchase of
own shares
Spectris announces that on 27 February 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
|
7,719
|
0
|
0
|
0
|
0
|
Lowest price paid per share
|
3,622.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Highest price paid per share
|
3,669.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Average price paid per share
|
3,647.23p
|
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 100,964,139 ordinary shares of 5p each in issue (excluding
4,114,348 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
|
27-Feb-24
|
08:22:23
|
1
|
3,645.00
|
XLON
|
0XLB7000000000005MJ2SE
|
27-Feb-24
|
08:22:23
|
1
|
3,645.00
|
XLON
|
0XLBA000000000005MJ3V4
|
27-Feb-24
|
08:22:23
|
5
|
3,645.00
|
XLON
|
0XLB1000000000005MJ2K2
|
27-Feb-24
|
08:22:23
|
19
|
3,645.00
|
XLON
|
0XLB1400000000005MJ2TE
|
27-Feb-24
|
08:22:23
|
40
|
3,645.00
|
XLON
|
0XLB1700000000005MJ2CH
|
27-Feb-24
|
08:23:30
|
1
|
3,646.00
|
XLON
|
0XLBA000000000005MJ44J
|
27-Feb-24
|
08:23:30
|
5
|
3,646.00
|
XLON
|
0XLB1000000000005MJ2O4
|
27-Feb-24
|
08:23:30
|
6
|
3,646.00
|
XLON
|
0XLB1400000000005MJ30T
|
27-Feb-24
|
08:23:30
|
6
|
3,646.00
|
XLON
|
0XLB1400000000005MJ30U
|
27-Feb-24
|
08:23:30
|
24
|
3,646.00
|
XLON
|
0XLB1700000000005MJ2H0
|
27-Feb-24
|
08:27:34
|
7
|
3,645.00
|
XLON
|
0XLB1700000000005MJ2S0
|
27-Feb-24
|
08:27:34
|
15
|
3,645.00
|
XLON
|
0XLB1400000000005MJ39D
|
27-Feb-24
|
08:27:34
|
29
|
3,645.00
|
XLON
|
0XLB1700000000005MJ2RU
|
27-Feb-24
|
08:37:17
|
1
|
3,647.00
|
XLON
|
0XLBA000000000005MJ69G
|
27-Feb-24
|
08:37:17
|
4
|
3,647.00
|
XLON
|
0XLB1000000000005MJ493
|
27-Feb-24
|
08:37:17
|
12
|
3,647.00
|
XLON
|
0XLB1400000000005MJ4G1
|
27-Feb-24
|
08:37:17
|
21
|
3,647.00
|
XLON
|
0XLB1700000000005MJ42A
|
27-Feb-24
|
08:38:11
|
6
|
3,644.00
|
XLON
|
0XLB1000000000005MJ4EJ
|
27-Feb-24
|
08:38:11
|
9
|
3,645.00
|
XLON
|
0XLB1400000000005MJ4KF
|
27-Feb-24
|
08:38:11
|
11
|
3,644.00
|
XLON
|
0XLB1400000000005MJ4KE
|
27-Feb-24
|
08:38:11
|
24
|
3,644.00
|
XLON
|
0XLB1700000000005MJ460
|
27-Feb-24
|
08:38:11
|
24
|
3,645.00
|
XLON
|
0XLB1700000000005MJ45V
|
27-Feb-24
|
08:44:46
|
14
|
3,635.00
|
XLON
|
0XLB1400000000005MJ5BN
|
27-Feb-24
|
08:44:46
|
31
|
3,635.00
|
XLON
|
0XLB1700000000005MJ4SK
|
27-Feb-24
|
08:49:50
|
4
|
3,632.00
|
XLON
|
0XLB1000000000005MJ5I3
|
27-Feb-24
|
09:09:45
|
1
|
3,636.00
|
XLON
|
0XLBA000000000005MJB5R
|
27-Feb-24
|
09:09:45
|
11
|
3,636.00
|
XLON
|
0XLB1700000000005MJ79P
|
27-Feb-24
|
09:09:45
|
14
|
3,636.00
|
XLON
|
0XLB1400000000005MJ7Q3
|
27-Feb-24
|
09:09:45
|
22
|
3,636.00
|
XLON
|
0XLB1700000000005MJ79Q
|
27-Feb-24
|
09:23:45
|
4
|
3,644.00
|
XLON
|
0XLB1000000000005MJ8LF
|
27-Feb-24
|
09:23:45
|
11
|
3,644.00
|
XLON
|
0XLB1400000000005MJ94J
|
27-Feb-24
|
09:23:45
|
22
|
3,644.00
|
XLON
|
0XLB1700000000005MJ8IB
|
27-Feb-24
|
09:24:33
|
7
|
3,642.00
|
XLON
|
0XLB1000000000005MJ8OL
|
27-Feb-24
|
09:24:33
|
11
|
3,641.00
|
XLON
|
0XLB1400000000005MJ97N
|
27-Feb-24
|
09:24:33
|
24
|
3,641.00
|
XLON
|
0XLB1700000000005MJ8K6
|
27-Feb-24
|
09:33:03
|
1
|
3,653.00
|
XLON
|
0XLBA000000000005MJE9A
|
27-Feb-24
|
09:33:03
|
15
|
3,653.00
|
XLON
|
0XLB1400000000005MJA2M
|
27-Feb-24
|
09:33:03
|
17
|
3,652.00
|
XLON
|
0XLB1700000000005MJ9B6
|
27-Feb-24
|
09:33:03
|
33
|
3,653.00
|
XLON
|
0XLB1700000000005MJ9B5
|
27-Feb-24
|
09:33:56
|
3
|
3,651.00
|
XLON
|
0XLB1000000000005MJ9IJ
|
27-Feb-24
|
09:33:56
|
12
|
3,651.00
|
XLON
|
0XLB1400000000005MJA5O
|
27-Feb-24
|
09:33:56
|
24
|
3,650.00
|
XLON
|
0XLB1700000000005MJ9DM
|
27-Feb-24
|
09:35:38
|
11
|
3,648.00
|
XLON
|
0XLB1400000000005MJABU
|
27-Feb-24
|
09:50:08
|
4
|
3,647.00
|
XLON
|
0XLB1000000000005MJB8C
|
27-Feb-24
|
09:50:08
|
9
|
3,647.00
|
XLON
|
0XLB1400000000005MJBV7
|
27-Feb-24
|
09:50:08
|
26
|
3,647.00
|
XLON
|
0XLB1700000000005MJAU3
|
27-Feb-24
|
09:57:41
|
9
|
3,646.00
|
XLON
|
0XLB1400000000005MJCSR
|
27-Feb-24
|
09:57:42
|
9
|
3,645.00
|
XLON
|
0XLB1400000000005MJCT1
|
27-Feb-24
|
09:57:42
|
23
|
3,645.00
|
XLON
|
0XLB1700000000005MJBKA
|
27-Feb-24
|
09:59:07
|
4
|
3,645.00
|
XLON
|
0XLB1000000000005MJC7K
|
27-Feb-24
|
09:59:07
|
26
|
3,645.00
|
XLON
|
0XLB1700000000005MJBNM
|
27-Feb-24
|
10:05:03
|
11
|
3,647.00
|
XLON
|
0XLB1400000000005MJDR8
|
27-Feb-24
|
10:11:46
|
5
|
3,649.00
|
XLON
|
0XLB1000000000005MJDPD
|
27-Feb-24
|
10:11:46
|
11
|
3,649.00
|
XLON
|
0XLB1400000000005MJEJA
|
27-Feb-24
|
10:11:46
|
27
|
3,648.00
|
XLON
|
0XLB1700000000005MJD0I
|
27-Feb-24
|
10:12:44
|
1
|
3,647.00
|
XLON
|
0XLBA000000000005MJJ3M
|
27-Feb-24
|
10:14:35
|
21
|
3,645.00
|
XLON
|
0XLB1700000000005MJDAD
|
27-Feb-24
|
10:22:24
|
2
|
3,646.00
|
XLON
|
0XLB1700000000005MJE1Q
|
27-Feb-24
|
10:22:24
|
3
|
3,646.00
|
XLON
|
0XLB1000000000005MJF0V
|
27-Feb-24
|
10:22:24
|
31
|
3,646.00
|
XLON
|
0XLB1700000000005MJE1R
|
27-Feb-24
|
10:30:12
|
3
|
3,645.00
|
XLON
|
0XLB1000000000005MJFSR
|
27-Feb-24
|
10:30:12
|
19
|
3,645.00
|
XLON
|
0XLB1400000000005MJGU2
|
27-Feb-24
|
10:32:44
|
1
|
3,644.00
|
XLON
|
0XLBA000000000005MJLC9
|
27-Feb-24
|
10:32:44
|
14
|
3,644.00
|
XLON
|
0XLB1400000000005MJH76
|
27-Feb-24
|
10:32:44
|
21
|
3,644.00
|
XLON
|
0XLB1700000000005MJF3G
|
27-Feb-24
|
10:46:02
|
14
|
3,647.00
|
XLON
|
0XLB1400000000005MJIIS
|
27-Feb-24
|
10:46:02
|
25
|
3,647.00
|
XLON
|
0XLB1700000000005MJGA4
|
27-Feb-24
|
10:47:11
|
3
|
3,647.00
|
XLON
|
0XLB1000000000005MJHFK
|
27-Feb-24
|
10:54:02
|
21
|
3,646.00
|
XLON
|
0XLB1700000000005MJH05
|
27-Feb-24
|
10:56:57
|
3
|
3,647.00
|
XLON
|
0XLB1000000000005MJIBG
|
27-Feb-24
|
10:56:57
|
13
|
3,647.00
|
XLON
|
0XLB1400000000005MJJOT
|
27-Feb-24
|
11:00:36
|
15
|
3,648.00
|
XLON
|
0XLB1400000000005MJK4O
|
27-Feb-24
|
11:00:58
|
29
|
3,647.00
|
XLON
|
0XLB1700000000005MJHJ8
|
27-Feb-24
|
11:12:05
|
1
|
3,645.00
|
XLON
|
0XLBA000000000005MJP37
|
27-Feb-24
|
11:12:05
|
3
|
3,645.00
|
XLON
|
0XLB1000000000005MJJLD
|
27-Feb-24
|
11:12:05
|
21
|
3,645.00
|
XLON
|
0XLB1700000000005MJII1
|
27-Feb-24
|
11:12:39
|
21
|
3,644.00
|
XLON
|
0XLB1700000000005MJIJN
|
27-Feb-24
|
11:24:25
|
10
|
3,645.00
|
XLON
|
0XLB1400000000005MJME6
|
27-Feb-24
|
11:29:31
|
3
|
3,644.00
|
XLON
|
0XLB1000000000005MJL2J
|
27-Feb-24
|
11:29:31
|
9
|
3,644.00
|
XLON
|
0XLB1400000000005MJMQA
|
27-Feb-24
|
11:29:31
|
39
|
3,644.00
|
XLON
|
0XLB1700000000005MJK1T
|
27-Feb-24
|
11:31:57
|
5
|
3,644.00
|
XLON
|
0XLB1000000000005MJL8F
|
27-Feb-24
|
11:31:57
|
10
|
3,644.00
|
XLON
|
0XLB1400000000005MJN1C
|
27-Feb-24
|
11:34:29
|
20
|
3,641.00
|
XLON
|
0XLB1700000000005MJKFN
|
27-Feb-24
|
11:36:53
|
9
|
3,640.00
|
XLON
|
0XLB1400000000005MJNDR
|
27-Feb-24
|
11:59:16
|
1
|
3,647.00
|
XLON
|
0XLBA000000000005MJTCH
|
27-Feb-24
|
11:59:16
|
3
|
3,647.00
|
XLON
|
0XLB1000000000005MJNSU
|
27-Feb-24
|
11:59:16
|
14
|
3,647.00
|
XLON
|
0XLB1400000000005MJPK2
|
27-Feb-24
|
11:59:16
|
33
|
3,647.00
|
XLON
|
0XLB1700000000005MJMKG
|
27-Feb-24
|
11:59:41
|
12
|
3,645.00
|
XLON
|
0XLB1400000000005MJPLJ
|
27-Feb-24
|
12:00:01
|
4
|
3,644.00
|
XLON
|
0XLB1000000000005MJO20
|
27-Feb-24
|
12:00:01
|
24
|
3,644.00
|
XLON
|
0XLB1700000000005MJMO2
|
27-Feb-24
|
12:01:36
|
14
|
3,642.00
|
XLON
|
0XLB1400000000005MJPTP
|
27-Feb-24
|
12:06:38
|
5
|
3,641.00
|
XLON
|
0XLB1000000000005MJOL8
|
27-Feb-24
|
12:06:38
|
35
|
3,641.00
|
XLON
|
0XLB1700000000005MJNB8
|
27-Feb-24
|
12:07:01
|
11
|
3,641.00
|
XLON
|
0XLB1400000000005MJQET
|
27-Feb-24
|
12:07:01
|
32
|
3,641.00
|
XLON
|
0XLB1700000000005MJNCA
|
27-Feb-24
|
12:17:44
|
9
|
3,640.00
|
XLON
|
0XLB1400000000005MJR9O
|
27-Feb-24
|
12:17:44
|
21
|
3,640.00
|
XLON
|
0XLB1700000000005MJO8L
|
27-Feb-24
|
12:21:24
|
1
|
3,639.00
|
XLON
|
0XLBA000000000005MJVAE
|
27-Feb-24
|
12:21:24
|
3
|
3,639.00
|
XLON
|
0XLB1000000000005MJPUD
|
27-Feb-24
|
12:39:04
|
15
|
3,641.00
|
XLON
|
0XLB1400000000005MJT5S
|
27-Feb-24
|
12:39:04
|
34
|
3,641.00
|
XLON
|
0XLB1700000000005MJQ61
|
27-Feb-24
|
12:44:01
|
1
|
3,640.00
|
XLON
|
0XLBA000000000005MK1QG
|
27-Feb-24
|
12:44:01
|
3
|
3,640.00
|
XLON
|
0XLB1000000000005MJRT5
|
27-Feb-24
|
12:47:42
|
50
|
3,639.00
|
XLON
|
0XLB1700000000005MJRA3
|
27-Feb-24
|
12:48:52
|
4
|
3,638.00
|
XLON
|
0XLB1000000000005MJSC8
|
27-Feb-24
|
12:48:52
|
15
|
3,638.00
|
XLON
|
0XLB1400000000005MJU6V
|
27-Feb-24
|
12:48:52
|
40
|
3,638.00
|
XLON
|
0XLB1700000000005MJRDH
|
27-Feb-24
|
12:48:53
|
5
|
3,637.00
|
XLON
|
0XLB1000000000005MJSCA
|
27-Feb-24
|
12:48:53
|
13
|
3,637.00
|
XLON
|
0XLB1400000000005MJU79
|
27-Feb-24
|
12:49:24
|
3
|
3,636.00
|
XLON
|
0XLB1000000000005MJSER
|
27-Feb-24
|
12:49:24
|
11
|
3,636.00
|
XLON
|
0XLB1400000000005MJUA8
|
27-Feb-24
|
12:49:24
|
17
|
3,636.00
|
XLON
|
0XLB1700000000005MJRGE
|
27-Feb-24
|
12:51:00
|
8
|
3,635.00
|
XLON
|
0XLB1400000000005MJUFG
|
27-Feb-24
|
12:51:00
|
9
|
3,635.00
|
XLON
|
0XLB1400000000005MJUFF
|
27-Feb-24
|
12:56:19
|
1
|
3,633.00
|
XLON
|
0XLBA000000000005MK381
|
27-Feb-24
|
12:56:19
|
14
|
3,633.00
|
XLON
|
0XLB1400000000005MJV5C
|
27-Feb-24
|
12:56:19
|
21
|
3,632.00
|
XLON
|
0XLB1700000000005MJS61
|
27-Feb-24
|
13:07:41
|
6
|
3,638.00
|
XLON
|
0XLB1000000000005MJU7E
|
27-Feb-24
|
13:07:41
|
15
|
3,638.00
|
XLON
|
0XLB1400000000005MK0F3
|
27-Feb-24
|
13:07:41
|
25
|
3,638.00
|
XLON
|
0XLB1700000000005MJTEA
|
27-Feb-24
|
13:11:12
|
37
|
3,635.00
|
XLON
|
0XLB1700000000005MJTP6
|
27-Feb-24
|
13:12:05
|
9
|
3,633.00
|
XLON
|
0XLB1400000000005MK0V4
|
27-Feb-24
|
13:16:21
|
8
|
3,632.00
|
XLON
|
0XLB1700000000005MJUBF
|
27-Feb-24
|
13:17:17
|
1
|
3,632.00
|
XLON
|
0XLB1400000000005MK1HS
|
27-Feb-24
|
13:17:17
|
1
|
3,632.00
|
XLON
|
0XLBA000000000005MK5CA
|
27-Feb-24
|
13:17:17
|
8
|
3,632.00
|
XLON
|
0XLB1400000000005MK1HT
|
27-Feb-24
|
13:17:17
|
37
|
3,632.00
|
XLON
|
0XLB1700000000005MJUGN
|
27-Feb-24
|
13:18:26
|
10
|
3,632.00
|
XLON
|
0XLB1400000000005MK1NA
|
27-Feb-24
|
13:21:21
|
4
|
3,633.00
|
XLON
|
0XLB1000000000005MJVMN
|
27-Feb-24
|
13:23:09
|
4
|
3,631.00
|
XLON
|
0XLB1000000000005MJVR8
|
27-Feb-24
|
13:23:09
|
17
|
3,632.00
|
XLON
|
0XLB1400000000005MK27D
|
27-Feb-24
|
13:23:09
|
20
|
3,631.00
|
XLON
|
0XLB1700000000005MJV7T
|
27-Feb-24
|
13:23:09
|
26
|
3,632.00
|
XLON
|
0XLB1700000000005MJV7Q
|
27-Feb-24
|
13:25:30
|
4
|
3,630.00
|
XLON
|
0XLB1000000000005MK02G
|
27-Feb-24
|
13:25:30
|
11
|
3,630.00
|
XLON
|
0XLB1400000000005MK2EM
|
27-Feb-24
|
13:25:30
|
25
|
3,630.00
|
XLON
|
0XLB1700000000005MJVFQ
|
27-Feb-24
|
13:32:27
|
1
|
3,630.00
|
XLON
|
0XLBA000000000005MK75D
|
27-Feb-24
|
13:32:27
|
5
|
3,630.00
|
XLON
|
0XLB1000000000005MK0VU
|
27-Feb-24
|
13:32:27
|
8
|
3,630.00
|
XLON
|
0XLB1400000000005MK385
|
27-Feb-24
|
13:32:27
|
37
|
3,630.00
|
XLON
|
0XLB1700000000005MK0C0
|
27-Feb-24
|
13:33:44
|
3
|
3,629.00
|
XLON
|
0XLB1000000000005MK159
|
27-Feb-24
|
13:33:44
|
10
|
3,629.00
|
XLON
|
0XLB1400000000005MK3E6
|
27-Feb-24
|
13:33:44
|
23
|
3,629.00
|
XLON
|
0XLB1700000000005MK0I8
|
27-Feb-24
|
13:36:40
|
3
|
3,627.00
|
XLON
|
0XLB1000000000005MK1IT
|
27-Feb-24
|
13:36:40
|
14
|
3,627.00
|
XLON
|
0XLB1400000000005MK3PL
|
27-Feb-24
|
13:36:40
|
21
|
3,627.00
|
XLON
|
0XLB1700000000005MK0U3
|
27-Feb-24
|
13:37:23
|
1
|
3,626.00
|
XLON
|
0XLB1700000000005MK11C
|
27-Feb-24
|
13:37:23
|
30
|
3,626.00
|
XLON
|
0XLB1700000000005MK11B
|
27-Feb-24
|
13:37:40
|
1
|
3,625.00
|
XLON
|
0XLB1400000000005MK3UB
|
27-Feb-24
|
13:37:40
|
12
|
3,625.00
|
XLON
|
0XLB1400000000005MK3UC
|
27-Feb-24
|
13:41:32
|
1
|
3,623.00
|
XLON
|
0XLBA000000000005MK879
|
27-Feb-24
|
13:41:32
|
4
|
3,623.00
|
XLON
|
0XLB1000000000005MK24G
|
27-Feb-24
|
13:41:32
|
10
|
3,623.00
|
XLON
|
0XLB1400000000005MK4AS
|
27-Feb-24
|
13:41:32
|
21
|
3,623.00
|
XLON
|
0XLB1700000000005MK1FB
|
27-Feb-24
|
13:51:33
|
11
|
3,625.00
|
XLON
|
0XLB1400000000005MK5E4
|
27-Feb-24
|
13:51:33
|
42
|
3,625.00
|
XLON
|
0XLB1700000000005MK2LF
|
27-Feb-24
|
14:02:03
|
5
|
3,626.00
|
XLON
|
0XLB1000000000005MK4FM
|
27-Feb-24
|
14:02:05
|
31
|
3,625.00
|
XLON
|
0XLB1700000000005MK3VI
|
27-Feb-24
|
14:07:02
|
2
|
3,628.00
|
XLON
|
0XLBA000000000005MKAVP
|
27-Feb-24
|
14:07:02
|
4
|
3,628.00
|
XLON
|
0XLB1000000000005MK553
|
27-Feb-24
|
14:07:02
|
10
|
3,628.00
|
XLON
|
0XLB1700000000005MK4MF
|
27-Feb-24
|
14:07:02
|
33
|
3,628.00
|
XLON
|
0XLB1700000000005MK4MG
|
27-Feb-24
|
14:12:01
|
1
|
3,629.00
|
XLON
|
0XLBA000000000005MKBJE
|
27-Feb-24
|
14:12:01
|
39
|
3,629.00
|
XLON
|
0XLB1400000000005MK7IU
|
27-Feb-24
|
14:19:35
|
10
|
3,628.00
|
XLON
|
0XLB1000000000005MK6JS
|
27-Feb-24
|
14:19:35
|
20
|
3,628.00
|
XLON
|
0XLB1700000000005MK66S
|
27-Feb-24
|
14:19:35
|
62
|
3,628.00
|
XLON
|
0XLB1700000000005MK66T
|
27-Feb-24
|
14:22:01
|
1
|
3,628.00
|
XLON
|
0XLBA000000000005MKCPG
|
27-Feb-24
|
14:22:01
|
54
|
3,628.00
|
XLON
|
0XLB1400000000005MK8J2
|
27-Feb-24
|
14:22:01
|
67
|
3,628.00
|
XLON
|
0XLB1700000000005MK6GP
|
27-Feb-24
|
14:24:05
|
6
|
3,627.00
|
XLON
|
0XLB1000000000005MK75P
|
27-Feb-24
|
14:24:05
|
32
|
3,627.00
|
XLON
|
0XLB1400000000005MK8PO
|
27-Feb-24
|
14:24:09
|
28
|
3,627.00
|
XLON
|
0XLB1400000000005MK8Q2
|
27-Feb-24
|
14:24:10
|
11
|
3,626.00
|
XLON
|
0XLB1400000000005MK8QA
|
27-Feb-24
|
14:24:10
|
61
|
3,626.00
|
XLON
|
0XLB1700000000005MK6Q2
|
27-Feb-24
|
14:26:28
|
1
|
3,625.00
|
XLON
|
0XLBA000000000005MKDE3
|
27-Feb-24
|
14:26:28
|
14
|
3,625.00
|
XLON
|
0XLB1700000000005MK74H
|
27-Feb-24
|
14:26:28
|
16
|
3,625.00
|
XLON
|
0XLB1400000000005MK921
|
27-Feb-24
|
14:26:28
|
18
|
3,625.00
|
XLON
|
0XLB1700000000005MK74I
|
27-Feb-24
|
14:31:11
|
11
|
3,626.00
|
XLON
|
0XLB1000000000005MK886
|
27-Feb-24
|
14:31:11
|
20
|
3,626.00
|
XLON
|
0XLB1700000000005MK83I
|
27-Feb-24
|
14:31:11
|
24
|
3,626.00
|
XLON
|
0XLB1400000000005MK9SU
|
27-Feb-24
|
14:31:11
|
47
|
3,626.00
|
XLON
|
0XLB1700000000005MK83H
|
27-Feb-24
|
14:31:42
|
9
|
3,624.00
|
XLON
|
0XLB1000000000005MK8AU
|
27-Feb-24
|
14:31:42
|
14
|
3,624.00
|
XLON
|
0XLB1400000000005MKA05
|
27-Feb-24
|
14:31:42
|
61
|
3,624.00
|
XLON
|
0XLB1700000000005MK882
|
27-Feb-24
|
14:34:37
|
1
|
3,625.00
|
XLON
|
0XLB7000000000005MKCNO
|
27-Feb-24
|
14:34:37
|
1
|
3,625.00
|
XLON
|
0XLBA000000000005MKEU2
|
27-Feb-24
|
14:34:37
|
6
|
3,625.00
|
XLON
|
0XLB1000000000005MK8S1
|
27-Feb-24
|
14:34:37
|
7
|
3,625.00
|
XLON
|
0XLB1400000000005MKAKH
|
27-Feb-24
|
14:34:37
|
9
|
3,625.00
|
XLON
|
0XLB1400000000005MKAKI
|
27-Feb-24
|
14:34:40
|
3
|
3,625.00
|
XLON
|
0XLB1000000000005MK8SA
|
27-Feb-24
|
14:34:40
|
12
|
3,625.00
|
XLON
|
0XLB1400000000005MKALD
|
27-Feb-24
|
14:35:30
|
33
|
3,624.00
|
XLON
|
0XLB1700000000005MK996
|
27-Feb-24
|
14:36:35
|
4
|
3,623.00
|
XLON
|
0XLB1000000000005MK986
|
27-Feb-24
|
14:36:35
|
9
|
3,623.00
|
XLON
|
0XLB1400000000005MKB0V
|
27-Feb-24
|
14:36:35
|
47
|
3,623.00
|
XLON
|
0XLB1700000000005MK9I7
|
27-Feb-24
|
14:37:27
|
5
|
3,622.00
|
XLON
|
0XLB1000000000005MK9CN
|
27-Feb-24
|
14:37:27
|
7
|
3,622.00
|
XLON
|
0XLB1400000000005MKB63
|
27-Feb-24
|
14:37:27
|
9
|
3,622.00
|
XLON
|
0XLB1400000000005MKB62
|
27-Feb-24
|
14:37:27
|
19
|
3,622.00
|
XLON
|
0XLB1700000000005MK9O3
|
27-Feb-24
|
14:43:39
|
1
|
3,623.00
|
XLON
|
0XLBA000000000005MKGED
|
27-Feb-24
|
14:43:39
|
3
|
3,623.00
|
XLON
|
0XLB1000000000005MKAD1
|
27-Feb-24
|
14:43:39
|
16
|
3,623.00
|
XLON
|
0XLB1400000000005MKCBH
|
27-Feb-24
|
14:49:02
|
7
|
3,638.00
|
XLON
|
0XLB1000000000005MKBC1
|
27-Feb-24
|
14:50:55
|
9
|
3,645.00
|
XLON
|
0XLB1700000000005MKCGO
|
27-Feb-24
|
14:51:42
|
34
|
3,645.00
|
XLON
|
0XLB1700000000005MKCLR
|
27-Feb-24
|
14:51:42
|
95
|
3,645.00
|
XLON
|
0XLB1700000000005MKCLQ
|
27-Feb-24
|
15:02:10
|
1
|
3,658.00
|
XLON
|
0XLBA000000000005MKJPO
|
27-Feb-24
|
15:02:10
|
13
|
3,658.00
|
XLON
|
0XLB1000000000005MKDJ5
|
27-Feb-24
|
15:02:10
|
70
|
3,658.00
|
XLON
|
0XLB1400000000005MKG67
|
27-Feb-24
|
15:17:34
|
2
|
3,667.00
|
XLON
|
0XLBA000000000005MKMGS
|
27-Feb-24
|
15:17:34
|
16
|
3,667.00
|
XLON
|
0XLB1000000000005MKG73
|
27-Feb-24
|
15:17:34
|
29
|
3,667.00
|
XLON
|
0XLB1400000000005MKJBT
|
27-Feb-24
|
15:19:28
|
1
|
3,665.00
|
XLON
|
0XLBA000000000005MKMR7
|
27-Feb-24
|
15:19:28
|
1
|
3,669.00
|
XLON
|
0XLBA000000000005MKMR6
|
27-Feb-24
|
15:19:28
|
11
|
3,669.00
|
XLON
|
0XLB1000000000005MKGFI
|
27-Feb-24
|
15:19:28
|
13
|
3,665.00
|
XLON
|
0XLB1000000000005MKGFJ
|
27-Feb-24
|
15:19:28
|
26
|
3,667.00
|
XLON
|
0XLB1400000000005MKJNR
|
27-Feb-24
|
15:19:28
|
74
|
3,665.00
|
XLON
|
0XLB1400000000005MKJNV
|
27-Feb-24
|
15:19:28
|
84
|
3,669.00
|
XLON
|
0XLB1400000000005MKJNP
|
27-Feb-24
|
15:21:56
|
1
|
3,661.00
|
XLON
|
0XLBA000000000005MKN8L
|
27-Feb-24
|
15:21:56
|
1
|
3,663.00
|
XLON
|
0XLBA000000000005MKN8K
|
27-Feb-24
|
15:21:56
|
7
|
3,663.00
|
XLON
|
0XLB1000000000005MKGSO
|
27-Feb-24
|
15:21:56
|
10
|
3,662.00
|
XLON
|
0XLB1400000000005MKK72
|
27-Feb-24
|
15:21:56
|
20
|
3,664.00
|
XLON
|
0XLB1400000000005MKK71
|
27-Feb-24
|
15:24:37
|
1
|
3,660.00
|
XLON
|
0XLBA000000000005MKNKF
|
27-Feb-24
|
15:24:37
|
3
|
3,660.00
|
XLON
|
0XLB1000000000005MKH7F
|
27-Feb-24
|
15:24:37
|
12
|
3,660.00
|
XLON
|
0XLB1400000000005MKKKT
|
27-Feb-24
|
15:25:47
|
3
|
3,659.00
|
XLON
|
0XLB1000000000005MKHD7
|
27-Feb-24
|
15:25:47
|
5
|
3,658.00
|
XLON
|
0XLB1000000000005MKHD8
|
27-Feb-24
|
15:25:47
|
16
|
3,659.00
|
XLON
|
0XLB1400000000005MKKRL
|
27-Feb-24
|
15:25:48
|
10
|
3,657.00
|
XLON
|
0XLB1400000000005MKKRP
|
27-Feb-24
|
15:26:28
|
5
|
3,656.00
|
XLON
|
0XLB1000000000005MKHH9
|
27-Feb-24
|
15:26:28
|
13
|
3,656.00
|
XLON
|
0XLB1400000000005MKKVV
|
27-Feb-24
|
15:26:55
|
3
|
3,655.00
|
XLON
|
0XLB1700000000005MKJIP
|
27-Feb-24
|
15:26:55
|
12
|
3,655.00
|
XLON
|
0XLB1400000000005MKL28
|
27-Feb-24
|
15:26:55
|
13
|
3,656.00
|
XLON
|
0XLB1400000000005MKL27
|
27-Feb-24
|
15:26:55
|
649
|
3,655.00
|
XLON
|
0XLB1700000000005MKJIO
|
27-Feb-24
|
15:27:02
|
4
|
3,655.00
|
XLON
|
0XLB1000000000005MKHJE
|
27-Feb-24
|
15:27:02
|
28
|
3,653.00
|
XLON
|
0XLB1700000000005MKJJP
|
27-Feb-24
|
15:27:02
|
43
|
3,654.00
|
XLON
|
0XLB1700000000005MKJJO
|
27-Feb-24
|
15:29:28
|
1
|
3,652.00
|
XLON
|
0XLBA000000000005MKOCK
|
27-Feb-24
|
15:29:28
|
5
|
3,652.00
|
XLON
|
0XLB1000000000005MKHVS
|
27-Feb-24
|
15:29:28
|
10
|
3,651.00
|
XLON
|
0XLB1400000000005MKLI4
|
27-Feb-24
|
15:29:28
|
15
|
3,652.00
|
XLON
|
0XLB1400000000005MKLI3
|
27-Feb-24
|
15:29:28
|
17
|
3,651.00
|
XLON
|
0XLB1700000000005MKK2O
|
27-Feb-24
|
15:29:28
|
36
|
3,652.00
|
XLON
|
0XLB1700000000005MKK2N
|
27-Feb-24
|
15:30:03
|
20
|
3,649.00
|
XLON
|
0XLB1700000000005MKK6G
|
27-Feb-24
|
15:30:03
|
21
|
3,650.00
|
XLON
|
0XLB1700000000005MKK6E
|
27-Feb-24
|
15:30:38
|
8
|
3,648.00
|
XLON
|
0XLB1400000000005MKLPA
|
27-Feb-24
|
15:30:38
|
20
|
3,648.00
|
XLON
|
0XLB1700000000005MKK9M
|
27-Feb-24
|
15:35:51
|
1
|
3,653.00
|
XLON
|
0XLBA000000000005MKPGR
|
27-Feb-24
|
15:35:51
|
3
|
3,653.00
|
XLON
|
0XLB1000000000005MKJ29
|
27-Feb-24
|
15:35:51
|
9
|
3,653.00
|
XLON
|
0XLB1400000000005MKMQ5
|
27-Feb-24
|
15:35:51
|
28
|
3,653.00
|
XLON
|
0XLB1700000000005MKL86
|
27-Feb-24
|
15:38:58
|
4
|
3,662.00
|
XLON
|
0XLB1000000000005MKJK9
|
27-Feb-24
|
15:38:58
|
27
|
3,662.00
|
XLON
|
0XLB1400000000005MKNEB
|
27-Feb-24
|
15:41:30
|
1
|
3,660.00
|
XLON
|
0XLBA000000000005MKQFB
|
27-Feb-24
|
15:41:43
|
6
|
3,659.00
|
XLON
|
0XLB1000000000005MKK2O
|
27-Feb-24
|
15:41:43
|
29
|
3,659.00
|
XLON
|
0XLB1400000000005MKO1F
|
27-Feb-24
|
15:44:07
|
1
|
3,656.00
|
XLON
|
0XLBA000000000005MKQSN
|
27-Feb-24
|
15:44:07
|
4
|
3,656.00
|
XLON
|
0XLB1000000000005MKKFQ
|
27-Feb-24
|
15:44:07
|
18
|
3,656.00
|
XLON
|
0XLB1400000000005MKOI1
|
27-Feb-24
|
15:44:07
|
155
|
3,655.00
|
XLON
|
0XLB1700000000005MKN04
|
27-Feb-24
|
15:46:02
|
1
|
3,655.00
|
XLON
|
0XLB7000000000005MKPRL
|
27-Feb-24
|
15:46:02
|
20
|
3,655.00
|
XLON
|
0XLB1400000000005MKP01
|
27-Feb-24
|
15:47:15
|
4
|
3,654.00
|
XLON
|
0XLB1000000000005MKKVR
|
27-Feb-24
|
15:47:15
|
11
|
3,654.00
|
XLON
|
0XLB1400000000005MKP7B
|
27-Feb-24
|
15:47:15
|
57
|
3,654.00
|
XLON
|
0XLB1700000000005MKNLK
|
27-Feb-24
|
15:52:16
|
1
|
3,654.00
|
XLON
|
0XLBA000000000005MKSAL
|
27-Feb-24
|
15:52:16
|
6
|
3,654.00
|
XLON
|
0XLB1000000000005MKLNJ
|
27-Feb-24
|
15:52:16
|
35
|
3,654.00
|
XLON
|
0XLB1400000000005MKQ91
|
27-Feb-24
|
15:52:16
|
61
|
3,654.00
|
XLON
|
0XLB1700000000005MKOKV
|
27-Feb-24
|
15:52:16
|
78
|
3,653.00
|
XLON
|
0XLB1700000000005MKOL0
|
27-Feb-24
|
15:54:08
|
1
|
3,652.00
|
XLON
|
0XLBA000000000005MKSNJ
|
27-Feb-24
|
15:54:08
|
9
|
3,652.00
|
XLON
|
0XLB1000000000005MKM0C
|
27-Feb-24
|
15:54:08
|
9
|
3,652.00
|
XLON
|
0XLB1400000000005MKQLK
|
27-Feb-24
|
15:54:08
|
11
|
3,652.00
|
XLON
|
0XLB1400000000005MKQLH
|
27-Feb-24
|
15:54:08
|
17
|
3,652.00
|
XLON
|
0XLB1700000000005MKOVS
|
27-Feb-24
|
15:54:08
|
23
|
3,652.00
|
XLON
|
0XLB1400000000005MKQLJ
|
27-Feb-24
|
15:54:08
|
37
|
3,653.00
|
XLON
|
0XLB1700000000005MKOVR
|
27-Feb-24
|
16:05:14
|
1
|
3,651.00
|
XLON
|
0XLBA000000000005MKUST
|
27-Feb-24
|
16:05:14
|
9
|
3,651.00
|
XLON
|
0XLB1000000000005MKO0O
|
27-Feb-24
|
16:05:14
|
33
|
3,652.00
|
XLON
|
0XLB1400000000005MKT84
|
27-Feb-24
|
16:05:14
|
53
|
3,651.00
|
XLON
|
0XLB1400000000005MKT85
|
27-Feb-24
|
16:05:14
|
71
|
3,651.00
|
XLON
|
0XLB1700000000005MKR5V
|
27-Feb-24
|
16:05:26
|
7
|
3,651.00
|
XLON
|
0XLB1700000000005MKR77
|
27-Feb-24
|
16:05:26
|
38
|
3,651.00
|
XLON
|
0XLB1700000000005MKR79
|
27-Feb-24
|
16:05:58
|
2
|
3,651.00
|
XLON
|
0XLB1400000000005MKTC8
|
27-Feb-24
|
16:05:58
|
50
|
3,651.00
|
XLON
|
0XLB1400000000005MKTCA
|
27-Feb-24
|
16:05:58
|
50
|
3,651.00
|
XLON
|
0XLB1700000000005MKRB7
|
27-Feb-24
|
16:06:01
|
1
|
3,650.00
|
XLON
|
0XLBA000000000005MKV21
|
27-Feb-24
|
16:06:01
|
7
|
3,650.00
|
XLON
|
0XLB1000000000005MKO54
|
27-Feb-24
|
16:06:01
|
56
|
3,650.00
|
XLON
|
0XLB1400000000005MKTCP
|
27-Feb-24
|
16:06:01
|
79
|
3,650.00
|
XLON
|
0XLB1700000000005MKRBF
|
27-Feb-24
|
16:06:41
|
2
|
3,649.00
|
XLON
|
0XLBA000000000005MKV70
|
27-Feb-24
|
16:06:41
|
3
|
3,649.00
|
XLON
|
0XLB1000000000005MKO8R
|
27-Feb-24
|
16:06:41
|
10
|
3,649.00
|
XLON
|
0XLB1400000000005MKTI3
|
27-Feb-24
|
16:06:41
|
22
|
3,649.00
|
XLON
|
0XLB1700000000005MKRG0
|
27-Feb-24
|
16:08:30
|
62
|
3,652.00
|
XLON
|
0XLB1700000000005MKRQF
|
27-Feb-24
|
16:08:40
|
1
|
3,651.00
|
XLON
|
0XLBA000000000005MKVIQ
|
27-Feb-24
|
16:11:03
|
1
|
3,650.00
|
XLON
|
0XLBA000000000005ML02E
|
27-Feb-24
|
16:11:03
|
57
|
3,650.00
|
XLON
|
0XLB1000000000005MKP18
|
27-Feb-24
|
16:11:03
|
150
|
3,650.00
|
XLON
|
0XLB1700000000005MKS9M
|
27-Feb-24
|
16:14:26
|
2
|
3,657.00
|
XLON
|
0XLB1400000000005MKV9O
|
27-Feb-24
|
16:14:26
|
115
|
3,657.00
|
XLON
|
0XLB1400000000005MKV9N
|
27-Feb-24
|
16:18:27
|
1
|
3,657.00
|
XLON
|
0XLBA000000000005ML1I2
|
27-Feb-24
|
16:18:27
|
41
|
3,657.00
|
XLON
|
0XLB1400000000005ML09H
|
27-Feb-24
|
16:19:57
|
1
|
3,657.00
|
XLON
|
0XLBA000000000005ML1RJ
|
27-Feb-24
|
16:19:57
|
39
|
3,657.00
|
XLON
|
0XLB1400000000005ML0L6
|
27-Feb-24
|
16:20:42
|
4
|
3,658.00
|
XLON
|
0XLB1400000000005ML0RP
|
27-Feb-24
|
16:20:42
|
17
|
3,658.00
|
XLON
|
0XLB1400000000005ML0RO
|
27-Feb-24
|
16:20:42
|
40
|
3,658.00
|
XLON
|
0XLB1400000000005ML0RQ
|
27-Feb-24
|
16:21:01
|
24
|
3,658.00
|
XLON
|
0XLB1000000000005MKRB8
|
27-Feb-24
|
16:21:40
|
1
|
3,657.00
|
XLON
|
0XLBA000000000005ML29T
|
27-Feb-24
|
16:21:40
|
19
|
3,657.00
|
XLON
|
0XLB1000000000005MKRH3
|
27-Feb-24
|
16:21:40
|
26
|
3,657.00
|
XLON
|
0XLB1400000000005ML147
|
27-Feb-24
|
16:23:48
|
1
|
3,656.00
|
XLON
|
0XLBA000000000005ML2PK
|
27-Feb-24
|
16:23:48
|
4
|
3,656.00
|
XLON
|
0XLB1000000000005MKRUS
|
27-Feb-24
|
16:23:48
|
5
|
3,656.00
|
XLON
|
0XLB1000000000005MKRUR
|
27-Feb-24
|
16:23:48
|
33
|
3,656.00
|
XLON
|
0XLB1400000000005ML1K0
|
27-Feb-24
|
16:23:48
|
35
|
3,656.00
|
XLON
|
0XLB1400000000005ML1K1
|
27-Feb-24
|
16:24:29
|
1
|
3,656.00
|
XLON
|
0XLBA000000000005ML2U7
|
27-Feb-24
|
16:26:01
|
2
|
3,654.00
|
XLON
|
0XLBA000000000005ML3BB
|
27-Feb-24
|
16:26:01
|
8
|
3,655.00
|
XLON
|
0XLB1000000000005MKSH5
|
27-Feb-24
|
16:26:01
|
33
|
3,655.00
|
XLON
|
0XLB1400000000005ML276
|
27-Feb-24
|
16:26:01
|
77
|
3,654.00
|
XLON
|
0XLB1400000000005ML277
|
27-Feb-24
|
16:26:01
|
703
|
3,655.00
|
XLON
|
0XLB1700000000005MKVMH
|
27-Feb-24
|
16:26:25
|
2
|
3,654.00
|
XLON
|
0XLBA000000000005ML3DS
|
27-Feb-24
|
16:26:25
|
6
|
3,653.00
|
XLON
|
0XLB1000000000005MKSJ6
|
27-Feb-24
|
16:26:25
|
11
|
3,653.00
|
XLON
|
0XLB1400000000005ML2A8
|
27-Feb-24
|
16:26:25
|
63
|
3,654.00
|
XLON
|
0XLB1700000000005MKVPB
|
27-Feb-24
|
16:26:25
|
96
|
3,653.00
|
XLON
|
0XLB1700000000005MKVP9
|
27-Feb-24
|
16:26:25
|
122
|
3,653.00
|
XLON
|
0XLB1700000000005MKVPA
|
27-Feb-24
|
16:26:43
|
8
|
3,653.00
|
XLON
|
0XLB1000000000005MKSL4
|
27-Feb-24
|
16:26:43
|
10
|
3,653.00
|
XLON
|
0XLB1400000000005ML2BM
|
27-Feb-24
|
16:27:18
|
1
|
3,653.00
|
XLON
|
0XLB1700000000005MKVUV
|
27-Feb-24
|
16:27:42
|
1
|
3,653.00
|
XLON
|
0XLBA000000000005ML3M5
|
27-Feb-24
|
16:27:42
|
20
|
3,653.00
|
XLON
|
0XLB1700000000005ML014
|
27-Feb-24
|
16:29:06
|
31
|
3,654.00
|
XLON
|
0XLB1400000000005ML2PO
|
27-Feb-24
|
16:29:24
|
4
|
3,655.00
|
XLON
|
0XLB1700000000005ML0B7
|
27-Feb-24
|
16:29:24
|
81
|
3,655.00
|
XLON
|
0XLB1700000000005ML0B8
|
27-Feb-24
|
16:29:33
|
3
|
3,655.00
|
XLON
|
0XLB1700000000005ML0DE
|
27-Feb-24
|
16:29:33
|
59
|
3,655.00
|
XLON
|
0XLB1700000000005ML0DF
|
27-Feb-24
|
16:29:40
|
1
|
3,654.00
|
XLON
|
0XLB7000000000005ML3D3
|
27-Feb-24
|
16:29:40
|
1
|
3,654.00
|
XLON
|
0XLBA000000000005ML44D
|
27-Feb-24
|
16:29:41
|
1
|
3,653.00
|
XLON
|
0XLB1400000000005ML300
|
27-Feb-24
|
16:29:55
|
1
|
3,653.00
|
XLON
|
0XLB1000000000005MKTFM
|
27-Feb-24
|
16:29:55
|
2
|
3,653.00
|
XLON
|
0XLB1000000000005MKTFL
|
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
POSGZGZZRNGGDZM
Spectris (LSE:SXS)
Historical Stock Chart
From May 2024 to Jun 2024
Spectris (LSE:SXS)
Historical Stock Chart
From Jun 2023 to Jun 2024