Spectris PLC Transaction in Own Shares
March 15 2024 - 2:00AM
RNS Regulatory News
RNS Number : 9527G
Spectris PLC
15 March 2024
14 March 2024
Spectris plc
(SXS: LSE) ('Spectris')
Purchase of
own shares
Spectris announces that on 14 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
|
25,972
|
0
|
0
|
0
|
0
|
|
Lowest price paid per share
|
3,303.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
|
Highest price paid per share
|
3,332.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
|
Average price paid per share
|
3,315.29p
|
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 100,733,056 ordinary shares of 5p each in issue (excluding
4,086,746 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
|
|
14-Mar-24
|
08:31:23
|
5
|
3,332.00
|
XLON
|
0XL12D0000000000ARCGVN
|
|
14-Mar-24
|
08:31:23
|
11
|
3,332.00
|
XLON
|
0XL1210000000000ARCGE0
|
|
14-Mar-24
|
08:31:23
|
11
|
3,332.00
|
XLON
|
0XL1240000000000ARCG84
|
|
14-Mar-24
|
08:31:23
|
11
|
3,332.00
|
XLON
|
0XL12A0000000000ARCHC6
|
|
14-Mar-24
|
08:31:23
|
64
|
3,332.00
|
XLON
|
0XL1270000000000ARCH7C
|
|
14-Mar-24
|
08:31:23
|
67
|
3,332.00
|
XLON
|
0XL12A0000000000ARCHC7
|
|
14-Mar-24
|
08:32:26
|
126
|
3,328.00
|
XLON
|
0XL12A0000000000ARCHDQ
|
|
14-Mar-24
|
08:32:26
|
235
|
3,328.00
|
XLON
|
0XL12A0000000000ARCHDP
|
|
14-Mar-24
|
08:32:26
|
278
|
3,330.00
|
XLON
|
0XL12A0000000000ARCHDO
|
|
14-Mar-24
|
08:48:26
|
4
|
3,330.00
|
XLON
|
0XL12D0000000000ARCHUG
|
|
14-Mar-24
|
08:48:26
|
11
|
3,330.00
|
XLON
|
0XL1210000000000ARCHAK
|
|
14-Mar-24
|
08:48:26
|
12
|
3,330.00
|
XLON
|
0XL12A0000000000ARCIB3
|
|
14-Mar-24
|
08:48:26
|
19
|
3,330.00
|
XLON
|
0XL1240000000000ARCGPB
|
|
14-Mar-24
|
08:50:24
|
5
|
3,329.00
|
XLON
|
0XL12D0000000000ARCI2C
|
|
14-Mar-24
|
08:50:24
|
158
|
3,329.00
|
XLON
|
0XL12A0000000000ARCIFE
|
|
14-Mar-24
|
08:52:01
|
6
|
3,323.00
|
XLON
|
0XL1210000000000ARCHGC
|
|
14-Mar-24
|
08:52:01
|
10
|
3,324.00
|
XLON
|
0XL12A0000000000ARCIIF
|
|
14-Mar-24
|
08:52:01
|
12
|
3,326.00
|
XLON
|
0XL12A0000000000ARCIIC
|
|
14-Mar-24
|
08:52:01
|
17
|
3,323.00
|
XLON
|
0XL1270000000000ARCIGB
|
|
14-Mar-24
|
08:52:01
|
60
|
3,326.00
|
XLON
|
0XL1270000000000ARCIG9
|
|
14-Mar-24
|
08:52:01
|
99
|
3,326.00
|
XLON
|
0XL12A0000000000ARCIID
|
|
14-Mar-24
|
08:52:01
|
117
|
3,327.00
|
XLON
|
0XL12A0000000000ARCIIA
|
|
14-Mar-24
|
08:52:01
|
120
|
3,327.00
|
XLON
|
0XL12A0000000000ARCIIB
|
|
14-Mar-24
|
08:52:01
|
192
|
3,325.00
|
XLON
|
0XL12A0000000000ARCIIE
|
|
14-Mar-24
|
09:05:42
|
4
|
3,321.00
|
XLON
|
0XL12D0000000000ARCIRB
|
|
14-Mar-24
|
09:05:42
|
5
|
3,320.00
|
XLON
|
0XL12A0000000000ARCJ71
|
|
14-Mar-24
|
09:05:42
|
8
|
3,320.00
|
XLON
|
0XL1210000000000ARCI3O
|
|
14-Mar-24
|
09:05:42
|
8
|
3,321.00
|
XLON
|
0XL1210000000000ARCI3N
|
|
14-Mar-24
|
09:05:42
|
11
|
3,320.00
|
XLON
|
0XL1240000000000ARCHD2
|
|
14-Mar-24
|
09:05:42
|
19
|
3,321.00
|
XLON
|
0XL1240000000000ARCHD1
|
|
14-Mar-24
|
09:05:42
|
22
|
3,320.00
|
XLON
|
0XL1270000000000ARCJ6S
|
|
14-Mar-24
|
09:05:42
|
125
|
3,320.00
|
XLON
|
0XL12A0000000000ARCJ72
|
|
14-Mar-24
|
09:05:43
|
5
|
3,319.00
|
XLON
|
0XL12D0000000000ARCIRD
|
|
14-Mar-24
|
09:12:52
|
9
|
3,322.00
|
XLON
|
0XL12D0000000000ARCJ70
|
|
14-Mar-24
|
09:30:56
|
8
|
3,320.00
|
XLON
|
0XL1210000000000ARCJB0
|
|
14-Mar-24
|
09:30:56
|
9
|
3,320.00
|
XLON
|
0XL1240000000000ARCI8F
|
|
14-Mar-24
|
09:30:56
|
81
|
3,320.00
|
XLON
|
0XL12A0000000000ARCKDV
|
|
14-Mar-24
|
09:30:57
|
5
|
3,318.00
|
XLON
|
0XL12A0000000000ARCKE0
|
|
14-Mar-24
|
09:30:57
|
14
|
3,318.00
|
XLON
|
0XL1270000000000ARCKJA
|
|
14-Mar-24
|
09:30:57
|
80
|
3,318.00
|
XLON
|
0XL12A0000000000ARCKE1
|
|
14-Mar-24
|
09:31:03
|
11
|
3,317.00
|
XLON
|
0XL1210000000000ARCJC2
|
|
14-Mar-24
|
09:31:03
|
16
|
3,317.00
|
XLON
|
0XL1240000000000ARCI8N
|
|
14-Mar-24
|
09:44:57
|
4
|
3,321.00
|
XLON
|
0XL12D0000000000ARCKTO
|
|
14-Mar-24
|
09:44:57
|
10
|
3,321.00
|
XLON
|
0XL1210000000000ARCK40
|
|
14-Mar-24
|
09:44:57
|
13
|
3,321.00
|
XLON
|
0XL1240000000000ARCIO3
|
|
14-Mar-24
|
09:44:58
|
7
|
3,320.00
|
XLON
|
0XL12D0000000000ARCKTQ
|
|
14-Mar-24
|
09:44:58
|
16
|
3,320.00
|
XLON
|
0XL1270000000000ARCLA7
|
|
14-Mar-24
|
09:52:12
|
11
|
3,318.00
|
XLON
|
0XL1270000000000ARCLMI
|
|
14-Mar-24
|
09:58:32
|
3
|
3,317.00
|
XLON
|
0XL12A0000000000ARCLH5
|
|
14-Mar-24
|
09:58:41
|
5
|
3,318.00
|
XLON
|
0XL12D0000000000ARCLFS
|
|
14-Mar-24
|
10:10:59
|
11
|
3,321.00
|
XLON
|
0XL1240000000000ARCJK3
|
|
14-Mar-24
|
10:32:02
|
5
|
3,324.00
|
XLON
|
0XL12D0000000000ARCNAI
|
|
14-Mar-24
|
10:32:02
|
6
|
3,324.00
|
XLON
|
0XL1210000000000ARCLOB
|
|
14-Mar-24
|
10:32:02
|
8
|
3,324.00
|
XLON
|
0XL1240000000000ARCK8N
|
|
14-Mar-24
|
10:49:42
|
4
|
3,323.00
|
XLON
|
0XL12A0000000000ARCNNH
|
|
14-Mar-24
|
10:49:42
|
9
|
3,323.00
|
XLON
|
0XL1210000000000ARCMB0
|
|
14-Mar-24
|
10:49:42
|
15
|
3,323.00
|
XLON
|
0XL12A0000000000ARCNNJ
|
|
14-Mar-24
|
10:49:42
|
41
|
3,323.00
|
XLON
|
0XL12A0000000000ARCNNI
|
|
14-Mar-24
|
10:49:43
|
15
|
3,321.00
|
XLON
|
0XL1270000000000ARCO55
|
|
14-Mar-24
|
10:49:43
|
74
|
3,321.00
|
XLON
|
0XL12A0000000000ARCNNN
|
|
14-Mar-24
|
10:51:05
|
6
|
3,321.00
|
XLON
|
0XL12D0000000000ARCOCR
|
|
14-Mar-24
|
10:51:05
|
10
|
3,321.00
|
XLON
|
0XL1210000000000ARCMC0
|
|
14-Mar-24
|
10:51:05
|
14
|
3,320.00
|
XLON
|
0XL1240000000000ARCKOP
|
|
14-Mar-24
|
11:06:26
|
9
|
3,325.00
|
XLON
|
0XL1240000000000ARCL8G
|
|
14-Mar-24
|
11:19:06
|
5
|
3,326.00
|
XLON
|
0XL12D0000000000ARCPFA
|
|
14-Mar-24
|
11:20:19
|
149
|
3,325.00
|
XLON
|
0XL12A0000000000ARCOTG
|
|
14-Mar-24
|
11:31:39
|
5
|
3,325.00
|
XLON
|
0XL1210000000000ARCNGB
|
|
14-Mar-24
|
11:31:39
|
5
|
3,325.00
|
XLON
|
0XL12D0000000000ARCPUO
|
|
14-Mar-24
|
11:37:25
|
5
|
3,325.00
|
XLON
|
0XL12D0000000000ARCQ66
|
|
14-Mar-24
|
11:37:25
|
9
|
3,325.00
|
XLON
|
0XL1210000000000ARCNLT
|
|
14-Mar-24
|
11:37:25
|
12
|
3,325.00
|
XLON
|
0XL1240000000000ARCM43
|
|
14-Mar-24
|
11:40:07
|
14
|
3,325.00
|
XLON
|
0XL1240000000000ARCM7F
|
|
14-Mar-24
|
11:49:20
|
5
|
3,328.00
|
XLON
|
0XL12D0000000000ARCQIQ
|
|
14-Mar-24
|
11:50:14
|
4
|
3,328.00
|
XLON
|
0XL12D0000000000ARCQJH
|
|
14-Mar-24
|
11:50:14
|
6
|
3,328.00
|
XLON
|
0XL1210000000000ARCO2L
|
|
14-Mar-24
|
11:50:14
|
6
|
3,328.00
|
XLON
|
0XL12D0000000000ARCQJJ
|
|
14-Mar-24
|
11:52:18
|
4
|
3,326.00
|
XLON
|
0XL12D0000000000ARCQLS
|
|
14-Mar-24
|
11:52:18
|
6
|
3,326.00
|
XLON
|
0XL1210000000000ARCO5K
|
|
14-Mar-24
|
11:52:18
|
9
|
3,326.00
|
XLON
|
0XL1240000000000ARCMI6
|
|
14-Mar-24
|
12:07:26
|
38
|
3,329.00
|
XLON
|
0XL12A0000000000ARCQMU
|
|
14-Mar-24
|
12:07:26
|
137
|
3,329.00
|
XLON
|
0XL12A0000000000ARCQMT
|
|
14-Mar-24
|
12:20:18
|
8
|
3,329.00
|
XLON
|
0XL12D0000000000ARCRIS
|
|
14-Mar-24
|
12:30:01
|
13
|
3,329.00
|
XLON
|
0XL12D0000000000ARCRU3
|
|
14-Mar-24
|
12:30:01
|
24
|
3,329.00
|
XLON
|
0XL1240000000000ARCNLF
|
|
14-Mar-24
|
12:30:01
|
25
|
3,329.00
|
XLON
|
0XL1240000000000ARCNLE
|
|
14-Mar-24
|
12:30:01
|
34
|
3,329.00
|
XLON
|
0XL1210000000000ARCPGL
|
|
14-Mar-24
|
12:30:06
|
4
|
3,328.00
|
XLON
|
0XL12D0000000000ARCRUI
|
|
14-Mar-24
|
12:30:06
|
8
|
3,328.00
|
XLON
|
0XL12A0000000000ARCRCH
|
|
14-Mar-24
|
12:30:06
|
19
|
3,328.00
|
XLON
|
0XL1210000000000ARCPH4
|
|
14-Mar-24
|
12:30:06
|
20
|
3,328.00
|
XLON
|
0XL1240000000000ARCNLU
|
|
14-Mar-24
|
12:30:06
|
38
|
3,328.00
|
XLON
|
0XL1270000000000ARCS1D
|
|
14-Mar-24
|
12:30:09
|
4
|
3,325.00
|
XLON
|
0XL12D0000000000ARCRUK
|
|
14-Mar-24
|
12:30:09
|
9
|
3,325.00
|
XLON
|
0XL12A0000000000ARCRCT
|
|
14-Mar-24
|
12:30:09
|
11
|
3,325.00
|
XLON
|
0XL1240000000000ARCNM1
|
|
14-Mar-24
|
12:30:09
|
19
|
3,325.00
|
XLON
|
0XL1210000000000ARCPH9
|
|
14-Mar-24
|
12:30:09
|
26
|
3,325.00
|
XLON
|
0XL1270000000000ARCS1M
|
|
14-Mar-24
|
12:30:14
|
4
|
3,324.00
|
XLON
|
0XL12A0000000000ARCRD8
|
|
14-Mar-24
|
12:30:14
|
10
|
3,324.00
|
XLON
|
0XL12D0000000000ARCRV2
|
|
14-Mar-24
|
12:30:14
|
14
|
3,324.00
|
XLON
|
0XL1240000000000ARCNM3
|
|
14-Mar-24
|
12:30:14
|
15
|
3,324.00
|
XLON
|
0XL1210000000000ARCPHF
|
|
14-Mar-24
|
12:30:14
|
37
|
3,324.00
|
XLON
|
0XL1270000000000ARCS26
|
|
14-Mar-24
|
12:31:00
|
1
|
3,324.00
|
XLON
|
0XL1270000000000ARCS4B
|
|
14-Mar-24
|
12:31:00
|
10
|
3,324.00
|
XLON
|
0XL1210000000000ARCPJD
|
|
14-Mar-24
|
12:31:00
|
13
|
3,324.00
|
XLON
|
0XL1270000000000ARCS4C
|
|
14-Mar-24
|
12:31:00
|
227
|
3,324.00
|
XLON
|
0XL12A0000000000ARCRES
|
|
14-Mar-24
|
12:31:00
|
710
|
3,324.00
|
XLON
|
0XL12A0000000000ARCRET
|
|
14-Mar-24
|
12:33:55
|
4
|
3,323.00
|
XLON
|
0XL12A0000000000ARCRIT
|
|
14-Mar-24
|
12:33:55
|
5
|
3,322.00
|
XLON
|
0XL12A0000000000ARCRIS
|
|
14-Mar-24
|
12:33:55
|
5
|
3,323.00
|
XLON
|
0XL12D0000000000ARCS78
|
|
14-Mar-24
|
12:33:55
|
6
|
3,323.00
|
XLON
|
0XL1210000000000ARCPO4
|
|
14-Mar-24
|
12:33:55
|
25
|
3,323.00
|
XLON
|
0XL1240000000000ARCNQJ
|
|
14-Mar-24
|
12:33:55
|
38
|
3,322.00
|
XLON
|
0XL1270000000000ARCS94
|
|
14-Mar-24
|
12:33:55
|
164
|
3,322.00
|
XLON
|
0XL12A0000000000ARCRIU
|
|
14-Mar-24
|
12:34:38
|
2
|
3,320.00
|
XLON
|
0XL12A0000000000ARCRKK
|
|
14-Mar-24
|
12:34:38
|
5
|
3,320.00
|
XLON
|
0XL12A0000000000ARCRKJ
|
|
14-Mar-24
|
12:34:38
|
6
|
3,320.00
|
XLON
|
0XL12D0000000000ARCS8Q
|
|
14-Mar-24
|
12:34:38
|
6
|
3,321.00
|
XLON
|
0XL12D0000000000ARCS8P
|
|
14-Mar-24
|
12:34:38
|
8
|
3,321.00
|
XLON
|
0XL1210000000000ARCPPG
|
|
14-Mar-24
|
12:34:38
|
8
|
3,321.00
|
XLON
|
0XL1240000000000ARCNRO
|
|
14-Mar-24
|
12:34:38
|
22
|
3,321.00
|
XLON
|
0XL12A0000000000ARCRKI
|
|
14-Mar-24
|
12:34:38
|
32
|
3,321.00
|
XLON
|
0XL12A0000000000ARCRKG
|
|
14-Mar-24
|
12:34:38
|
38
|
3,320.00
|
XLON
|
0XL1270000000000ARCSAT
|
|
14-Mar-24
|
12:34:38
|
92
|
3,321.00
|
XLON
|
0XL12A0000000000ARCRKH
|
|
14-Mar-24
|
12:35:38
|
4
|
3,319.00
|
XLON
|
0XL12A0000000000ARCRLT
|
|
14-Mar-24
|
12:35:38
|
9
|
3,319.00
|
XLON
|
0XL1210000000000ARCPR8
|
|
14-Mar-24
|
12:35:38
|
18
|
3,319.00
|
XLON
|
0XL1240000000000ARCNSM
|
|
14-Mar-24
|
12:35:38
|
112
|
3,319.00
|
XLON
|
0XL12A0000000000ARCRLS
|
|
14-Mar-24
|
12:38:43
|
11
|
3,318.00
|
XLON
|
0XL1240000000000ARCO0D
|
|
14-Mar-24
|
12:38:43
|
12
|
3,318.00
|
XLON
|
0XL1270000000000ARCSI6
|
|
14-Mar-24
|
12:45:45
|
3
|
3,316.00
|
XLON
|
0XL1270000000000ARCSUF
|
|
14-Mar-24
|
12:45:45
|
3
|
3,316.00
|
XLON
|
0XL12A0000000000ARCS0R
|
|
14-Mar-24
|
12:45:45
|
5
|
3,316.00
|
XLON
|
0XL12D0000000000ARCSPR
|
|
14-Mar-24
|
12:45:45
|
5
|
3,317.00
|
XLON
|
0XL12D0000000000ARCSPQ
|
|
14-Mar-24
|
12:45:45
|
8
|
3,316.00
|
XLON
|
0XL1210000000000ARCQ7L
|
|
14-Mar-24
|
12:45:45
|
10
|
3,317.00
|
XLON
|
0XL1210000000000ARCQ7K
|
|
14-Mar-24
|
12:45:45
|
11
|
3,317.00
|
XLON
|
0XL1240000000000ARCO57
|
|
14-Mar-24
|
12:45:45
|
12
|
3,316.00
|
XLON
|
0XL1270000000000ARCSUE
|
|
14-Mar-24
|
12:45:45
|
63
|
3,314.00
|
XLON
|
0XL12A0000000000ARCS0T
|
|
14-Mar-24
|
12:45:45
|
113
|
3,316.00
|
XLON
|
0XL12A0000000000ARCS0S
|
|
14-Mar-24
|
12:51:32
|
5
|
3,321.00
|
XLON
|
0XL12A0000000000ARCS7L
|
|
14-Mar-24
|
12:51:32
|
17
|
3,321.00
|
XLON
|
0XL1270000000000ARCT7V
|
|
14-Mar-24
|
12:59:05
|
7
|
3,319.00
|
XLON
|
0XL1210000000000ARCQO1
|
|
14-Mar-24
|
12:59:05
|
7
|
3,319.00
|
XLON
|
0XL12D0000000000ARCTBC
|
|
14-Mar-24
|
12:59:05
|
12
|
3,319.00
|
XLON
|
0XL1270000000000ARCTLR
|
|
14-Mar-24
|
12:59:05
|
18
|
3,319.00
|
XLON
|
0XL1240000000000ARCOFE
|
|
14-Mar-24
|
13:13:01
|
5
|
3,321.00
|
XLON
|
0XL12A0000000000ARCT0H
|
|
14-Mar-24
|
13:13:01
|
5
|
3,321.00
|
XLON
|
0XL12D0000000000ARCTRI
|
|
14-Mar-24
|
13:13:01
|
8
|
3,320.00
|
XLON
|
0XL1270000000000ARCUBR
|
|
14-Mar-24
|
13:13:01
|
14
|
3,321.00
|
XLON
|
0XL1210000000000ARCRAK
|
|
14-Mar-24
|
13:16:38
|
10
|
3,320.00
|
XLON
|
0XL12D0000000000ARCTUS
|
|
14-Mar-24
|
13:16:38
|
17
|
3,320.00
|
XLON
|
0XL1210000000000ARCRFG
|
|
14-Mar-24
|
13:16:38
|
28
|
3,320.00
|
XLON
|
0XL1270000000000ARCUFM
|
|
14-Mar-24
|
13:24:03
|
11
|
3,319.00
|
XLON
|
0XL1240000000000ARCP4Q
|
|
14-Mar-24
|
13:31:02
|
9
|
3,327.00
|
XLON
|
0XL12A0000000000ARCTQ1
|
|
14-Mar-24
|
13:31:02
|
13
|
3,327.00
|
XLON
|
0XL12A0000000000ARCTQ4
|
|
14-Mar-24
|
13:31:02
|
16
|
3,327.00
|
XLON
|
0XL12D0000000000ARCULK
|
|
14-Mar-24
|
13:31:02
|
24
|
3,327.00
|
XLON
|
0XL1210000000000ARCSBA
|
|
14-Mar-24
|
13:31:02
|
49
|
3,327.00
|
XLON
|
0XL1270000000000ARCV91
|
|
14-Mar-24
|
13:31:02
|
51
|
3,327.00
|
XLON
|
0XL1240000000000ARCPBV
|
|
14-Mar-24
|
13:31:02
|
160
|
3,327.00
|
XLON
|
0XL12A0000000000ARCTQ3
|
|
14-Mar-24
|
13:31:02
|
173
|
3,327.00
|
XLON
|
0XL12A0000000000ARCTQ2
|
|
14-Mar-24
|
13:42:32
|
9
|
3,330.00
|
XLON
|
0XL12A0000000000ARCUID
|
|
14-Mar-24
|
13:42:32
|
10
|
3,330.00
|
XLON
|
0XL12D0000000000ARCVJU
|
|
14-Mar-24
|
13:42:32
|
10
|
3,331.00
|
XLON
|
0XL12A0000000000ARCUIE
|
|
14-Mar-24
|
13:42:32
|
18
|
3,330.00
|
XLON
|
0XL1210000000000ARCSSU
|
|
14-Mar-24
|
13:42:32
|
41
|
3,331.00
|
XLON
|
0XL1270000000000ARD03Q
|
|
14-Mar-24
|
13:42:32
|
108
|
3,331.00
|
XLON
|
0XL12A0000000000ARCUIA
|
|
14-Mar-24
|
13:42:32
|
1034
|
3,331.00
|
XLON
|
0XL12A0000000000ARCUIC
|
|
14-Mar-24
|
13:44:11
|
5
|
3,328.00
|
XLON
|
0XL1240000000000ARCQ5V
|
|
14-Mar-24
|
13:44:11
|
5
|
3,328.00
|
XLON
|
0XL12A0000000000ARCUM3
|
|
14-Mar-24
|
13:44:11
|
12
|
3,327.00
|
XLON
|
0XL12D0000000000ARCVO6
|
|
14-Mar-24
|
13:44:11
|
13
|
3,327.00
|
XLON
|
0XL12A0000000000ARCUM7
|
|
14-Mar-24
|
13:44:11
|
19
|
3,327.00
|
XLON
|
0XL1210000000000ARCSV9
|
|
14-Mar-24
|
13:44:11
|
21
|
3,327.00
|
XLON
|
0XL12A0000000000ARCUM5
|
|
14-Mar-24
|
13:44:11
|
30
|
3,328.00
|
XLON
|
0XL1240000000000ARCQ5U
|
|
14-Mar-24
|
13:44:11
|
71
|
3,327.00
|
XLON
|
0XL1270000000000ARD07M
|
|
14-Mar-24
|
13:44:11
|
156
|
3,327.00
|
XLON
|
0XL12A0000000000ARCUM6
|
|
14-Mar-24
|
13:44:11
|
213
|
3,328.00
|
XLON
|
0XL12A0000000000ARCUM4
|
|
14-Mar-24
|
13:44:14
|
7
|
3,326.00
|
XLON
|
0XL12D0000000000ARCVO9
|
|
14-Mar-24
|
13:44:14
|
15
|
3,326.00
|
XLON
|
0XL1210000000000ARCSVA
|
|
14-Mar-24
|
13:44:14
|
25
|
3,326.00
|
XLON
|
0XL1240000000000ARCQ60
|
|
14-Mar-24
|
13:46:14
|
6
|
3,324.00
|
XLON
|
0XL12A0000000000ARCUPU
|
|
14-Mar-24
|
13:46:14
|
6
|
3,325.00
|
XLON
|
0XL12A0000000000ARCUPS
|
|
14-Mar-24
|
13:46:14
|
7
|
3,324.00
|
XLON
|
0XL1210000000000ARCT2E
|
|
14-Mar-24
|
13:46:14
|
7
|
3,325.00
|
XLON
|
0XL1240000000000ARCQAP
|
|
14-Mar-24
|
13:46:14
|
11
|
3,325.00
|
XLON
|
0XL12D0000000000ARCVV9
|
|
14-Mar-24
|
13:46:14
|
14
|
3,324.00
|
XLON
|
0XL1210000000000ARCT2D
|
|
14-Mar-24
|
13:46:14
|
14
|
3,325.00
|
XLON
|
0XL1210000000000ARCT2C
|
|
14-Mar-24
|
13:46:14
|
15
|
3,324.00
|
XLON
|
0XL1270000000000ARD0DL
|
|
14-Mar-24
|
13:46:14
|
15
|
3,324.00
|
XLON
|
0XL12D0000000000ARCVVA
|
|
14-Mar-24
|
13:46:14
|
21
|
3,325.00
|
XLON
|
0XL1240000000000ARCQAQ
|
|
14-Mar-24
|
13:46:14
|
28
|
3,324.00
|
XLON
|
0XL1240000000000ARCQAR
|
|
14-Mar-24
|
13:46:14
|
160
|
3,325.00
|
XLON
|
0XL12A0000000000ARCUPT
|
|
14-Mar-24
|
13:49:15
|
6
|
3,323.00
|
XLON
|
0XL12A0000000000ARCUV0
|
|
14-Mar-24
|
13:49:15
|
9
|
3,323.00
|
XLON
|
0XL1210000000000ARCT6M
|
|
14-Mar-24
|
13:49:15
|
49
|
3,323.00
|
XLON
|
0XL12A0000000000ARCUV1
|
|
14-Mar-24
|
13:50:29
|
4
|
3,322.00
|
XLON
|
0XL12A0000000000ARCV2D
|
|
14-Mar-24
|
13:50:29
|
8
|
3,322.00
|
XLON
|
0XL1270000000000ARD0PM
|
|
14-Mar-24
|
13:50:29
|
9
|
3,322.00
|
XLON
|
0XL1210000000000ARCT8Q
|
|
14-Mar-24
|
13:50:29
|
14
|
3,322.00
|
XLON
|
0XL1240000000000ARCQKG
|
|
14-Mar-24
|
13:50:41
|
5
|
3,321.00
|
XLON
|
0XL12D0000000000ARD0CS
|
|
14-Mar-24
|
13:50:41
|
8
|
3,321.00
|
XLON
|
0XL1210000000000ARCT94
|
|
14-Mar-24
|
13:50:41
|
23
|
3,321.00
|
XLON
|
0XL1240000000000ARCQL7
|
|
14-Mar-24
|
13:50:41
|
94
|
3,321.00
|
XLON
|
0XL12A0000000000ARCV2S
|
|
14-Mar-24
|
13:50:42
|
14
|
3,321.00
|
XLON
|
0XL1240000000000ARCQLG
|
|
14-Mar-24
|
13:51:02
|
7
|
3,320.00
|
XLON
|
0XL12D0000000000ARD0DK
|
|
14-Mar-24
|
13:51:05
|
4
|
3,319.00
|
XLON
|
0XL1270000000000ARD0R5
|
|
14-Mar-24
|
13:51:05
|
5
|
3,319.00
|
XLON
|
0XL12A0000000000ARCV3Q
|
|
14-Mar-24
|
13:51:05
|
19
|
3,319.00
|
XLON
|
0XL1270000000000ARD0R4
|
|
14-Mar-24
|
13:51:05
|
97
|
3,319.00
|
XLON
|
0XL12A0000000000ARCV3R
|
|
14-Mar-24
|
13:51:10
|
16
|
3,316.00
|
XLON
|
0XL1270000000000ARD0RD
|
|
14-Mar-24
|
13:59:04
|
8
|
3,317.00
|
XLON
|
0XL1210000000000ARCTJ4
|
|
14-Mar-24
|
14:00:20
|
6
|
3,315.00
|
XLON
|
0XL1210000000000ARCTLB
|
|
14-Mar-24
|
14:00:20
|
6
|
3,315.00
|
XLON
|
0XL12D0000000000ARD0VE
|
|
14-Mar-24
|
14:00:20
|
12
|
3,315.00
|
XLON
|
0XL1240000000000ARCR84
|
|
14-Mar-24
|
14:00:20
|
65
|
3,315.00
|
XLON
|
0XL12A0000000000ARCVJT
|
|
14-Mar-24
|
14:01:13
|
4
|
3,315.00
|
XLON
|
0XL12D0000000000ARD11A
|
|
14-Mar-24
|
14:05:29
|
5
|
3,314.00
|
XLON
|
0XL12A0000000000ARD005
|
|
14-Mar-24
|
14:05:29
|
6
|
3,312.00
|
XLON
|
0XL1210000000000ARCTRL
|
|
14-Mar-24
|
14:05:29
|
6
|
3,312.00
|
XLON
|
0XL12A0000000000ARD006
|
|
14-Mar-24
|
14:05:29
|
7
|
3,313.00
|
XLON
|
0XL1210000000000ARCTRM
|
|
14-Mar-24
|
14:05:29
|
7
|
3,313.00
|
XLON
|
0XL12D0000000000ARD183
|
|
14-Mar-24
|
14:05:29
|
8
|
3,314.00
|
XLON
|
0XL1210000000000ARCTRK
|
|
14-Mar-24
|
14:05:29
|
8
|
3,314.00
|
XLON
|
0XL12D0000000000ARD182
|
|
14-Mar-24
|
14:05:29
|
11
|
3,314.00
|
XLON
|
0XL1270000000000ARD1TK
|
|
14-Mar-24
|
14:05:29
|
13
|
3,313.00
|
XLON
|
0XL1240000000000ARCRJ4
|
|
14-Mar-24
|
14:05:29
|
20
|
3,312.00
|
XLON
|
0XL1270000000000ARD1TL
|
|
14-Mar-24
|
14:05:29
|
24
|
3,314.00
|
XLON
|
0XL1240000000000ARCRJ3
|
|
14-Mar-24
|
14:05:29
|
251
|
3,312.00
|
XLON
|
0XL12A0000000000ARD007
|
|
14-Mar-24
|
14:06:21
|
9
|
3,312.00
|
XLON
|
0XL1210000000000ARCTSI
|
|
14-Mar-24
|
14:22:44
|
6
|
3,310.00
|
XLON
|
0XL12A0000000000ARD10N
|
|
14-Mar-24
|
14:22:44
|
15
|
3,310.00
|
XLON
|
0XL12D0000000000ARD22G
|
|
14-Mar-24
|
14:22:44
|
24
|
3,310.00
|
XLON
|
0XL1210000000000ARCUHV
|
|
14-Mar-24
|
14:22:44
|
32
|
3,310.00
|
XLON
|
0XL1240000000000ARCSHE
|
|
14-Mar-24
|
14:22:44
|
50
|
3,310.00
|
XLON
|
0XL1270000000000ARD346
|
|
14-Mar-24
|
14:22:44
|
51
|
3,310.00
|
XLON
|
0XL12A0000000000ARD10M
|
|
14-Mar-24
|
14:22:44
|
212
|
3,310.00
|
XLON
|
0XL12A0000000000ARD10L
|
|
14-Mar-24
|
14:34:49
|
3
|
3,314.00
|
XLON
|
0XL12A0000000000ARD1SB
|
|
14-Mar-24
|
14:34:49
|
19
|
3,314.00
|
XLON
|
0XL12D0000000000ARD2G0
|
|
14-Mar-24
|
14:34:49
|
30
|
3,314.00
|
XLON
|
0XL1210000000000ARCV68
|
|
14-Mar-24
|
14:34:49
|
45
|
3,314.00
|
XLON
|
0XL1240000000000ARCTAN
|
|
14-Mar-24
|
14:34:49
|
49
|
3,314.00
|
XLON
|
0XL1270000000000ARD3V4
|
|
14-Mar-24
|
14:34:49
|
81
|
3,315.00
|
XLON
|
0XL12A0000000000ARD1SE
|
|
14-Mar-24
|
14:34:49
|
120
|
3,315.00
|
XLON
|
0XL12A0000000000ARD1SF
|
|
14-Mar-24
|
14:34:49
|
136
|
3,314.00
|
XLON
|
0XL12A0000000000ARD1SC
|
|
14-Mar-24
|
14:34:49
|
186
|
3,314.00
|
XLON
|
0XL12A0000000000ARD1SD
|
|
14-Mar-24
|
14:38:03
|
6
|
3,312.00
|
XLON
|
0XL12A0000000000ARD22H
|
|
14-Mar-24
|
14:38:03
|
11
|
3,312.00
|
XLON
|
0XL1270000000000ARD478
|
|
14-Mar-24
|
14:38:04
|
4
|
3,309.00
|
XLON
|
0XL12D0000000000ARD2JN
|
|
14-Mar-24
|
14:38:04
|
13
|
3,310.00
|
XLON
|
0XL1210000000000ARCVCO
|
|
14-Mar-24
|
14:38:04
|
19
|
3,310.00
|
XLON
|
0XL1240000000000ARCTHU
|
|
14-Mar-24
|
14:38:04
|
20
|
3,310.00
|
XLON
|
0XL12A0000000000ARD22J
|
|
14-Mar-24
|
14:38:04
|
24
|
3,310.00
|
XLON
|
0XL12D0000000000ARD2JM
|
|
14-Mar-24
|
14:38:04
|
25
|
3,310.00
|
XLON
|
0XL1210000000000ARCVCN
|
|
14-Mar-24
|
14:38:04
|
36
|
3,309.00
|
XLON
|
0XL1270000000000ARD47H
|
|
14-Mar-24
|
14:38:04
|
36
|
3,310.00
|
XLON
|
0XL1240000000000ARCTHV
|
|
14-Mar-24
|
14:38:04
|
41
|
3,310.00
|
XLON
|
0XL1270000000000ARD47G
|
|
14-Mar-24
|
14:38:04
|
144
|
3,309.00
|
XLON
|
0XL12A0000000000ARD22K
|
|
14-Mar-24
|
14:38:04
|
178
|
3,310.00
|
XLON
|
0XL12A0000000000ARD22I
|
|
14-Mar-24
|
14:39:50
|
5
|
3,309.00
|
XLON
|
0XL12A0000000000ARD25H
|
|
14-Mar-24
|
14:39:50
|
11
|
3,309.00
|
XLON
|
0XL1210000000000ARCVG0
|
|
14-Mar-24
|
14:39:50
|
12
|
3,309.00
|
XLON
|
0XL12D0000000000ARD2LH
|
|
14-Mar-24
|
14:40:51
|
4
|
3,308.00
|
XLON
|
0XL12A0000000000ARD27R
|
|
14-Mar-24
|
14:40:51
|
8
|
3,308.00
|
XLON
|
0XL1210000000000ARCVHT
|
|
14-Mar-24
|
14:40:51
|
11
|
3,308.00
|
XLON
|
0XL1240000000000ARCTO9
|
|
14-Mar-24
|
14:40:51
|
143
|
3,308.00
|
XLON
|
0XL12A0000000000ARD27T
|
|
14-Mar-24
|
14:40:51
|
222
|
3,308.00
|
XLON
|
0XL12A0000000000ARD27S
|
|
14-Mar-24
|
14:52:46
|
5
|
3,309.00
|
XLON
|
0XL12A0000000000ARD2VP
|
|
14-Mar-24
|
14:52:46
|
12
|
3,309.00
|
XLON
|
0XL12A0000000000ARD2VN
|
|
14-Mar-24
|
14:52:46
|
12
|
3,309.00
|
XLON
|
0XL12D0000000000ARD38I
|
|
14-Mar-24
|
14:52:46
|
14
|
3,309.00
|
XLON
|
0XL1210000000000ARD094
|
|
14-Mar-24
|
14:52:46
|
22
|
3,309.00
|
XLON
|
0XL1270000000000ARD5EC
|
|
14-Mar-24
|
14:52:46
|
40
|
3,309.00
|
XLON
|
0XL1240000000000ARCUM8
|
|
14-Mar-24
|
14:52:46
|
47
|
3,309.00
|
XLON
|
0XL12A0000000000ARD2VO
|
|
14-Mar-24
|
14:52:49
|
4
|
3,309.00
|
XLON
|
0XL12A0000000000ARD300
|
|
14-Mar-24
|
14:52:49
|
5
|
3,309.00
|
XLON
|
0XL12A0000000000ARD2VV
|
|
14-Mar-24
|
14:52:58
|
2
|
3,309.00
|
XLON
|
0XL12A0000000000ARD30B
|
|
14-Mar-24
|
14:53:02
|
2
|
3,309.00
|
XLON
|
0XL12A0000000000ARD30D
|
|
14-Mar-24
|
14:53:06
|
3
|
3,309.00
|
XLON
|
0XL12A0000000000ARD30L
|
|
14-Mar-24
|
14:53:39
|
39
|
3,309.00
|
XLON
|
0XL12A0000000000ARD32U
|
|
14-Mar-24
|
14:54:24
|
8
|
3,310.00
|
XLON
|
0XL1270000000000ARD5HS
|
|
14-Mar-24
|
14:54:24
|
10
|
3,310.00
|
XLON
|
0XL12A0000000000ARD34J
|
|
14-Mar-24
|
14:54:24
|
21
|
3,310.00
|
XLON
|
0XL12D0000000000ARD3AR
|
|
14-Mar-24
|
14:54:24
|
38
|
3,310.00
|
XLON
|
0XL1210000000000ARD0DE
|
|
14-Mar-24
|
14:54:24
|
52
|
3,310.00
|
XLON
|
0XL12A0000000000ARD34K
|
|
14-Mar-24
|
14:54:24
|
57
|
3,310.00
|
XLON
|
0XL1270000000000ARD5HT
|
|
14-Mar-24
|
14:54:24
|
196
|
3,310.00
|
XLON
|
0XL12A0000000000ARD34I
|
|
14-Mar-24
|
14:55:23
|
9
|
3,308.00
|
XLON
|
0XL12A0000000000ARD36D
|
|
14-Mar-24
|
14:55:23
|
46
|
3,308.00
|
XLON
|
0XL1240000000000ARCURR
|
|
14-Mar-24
|
14:55:23
|
180
|
3,308.00
|
XLON
|
0XL12A0000000000ARD36E
|
|
14-Mar-24
|
14:55:55
|
15
|
3,307.00
|
XLON
|
0XL12D0000000000ARD3D2
|
|
14-Mar-24
|
14:55:55
|
24
|
3,307.00
|
XLON
|
0XL1240000000000ARCUSP
|
|
14-Mar-24
|
14:55:55
|
29
|
3,307.00
|
XLON
|
0XL1270000000000ARD5M7
|
|
14-Mar-24
|
14:55:55
|
41
|
3,307.00
|
XLON
|
0XL1210000000000ARD0GE
|
|
14-Mar-24
|
14:55:55
|
227
|
3,307.00
|
XLON
|
0XL12A0000000000ARD37T
|
|
14-Mar-24
|
14:58:21
|
5
|
3,306.00
|
XLON
|
0XL12A0000000000ARD3CG
|
|
14-Mar-24
|
14:58:21
|
8
|
3,305.00
|
XLON
|
0XL12D0000000000ARD3FR
|
|
14-Mar-24
|
14:58:21
|
9
|
3,304.00
|
XLON
|
0XL1210000000000ARD0M8
|
|
14-Mar-24
|
14:58:21
|
11
|
3,304.00
|
XLON
|
0XL12A0000000000ARD3CK
|
|
14-Mar-24
|
14:58:21
|
11
|
3,306.00
|
XLON
|
0XL12D0000000000ARD3FQ
|
|
14-Mar-24
|
14:58:21
|
16
|
3,304.00
|
XLON
|
0XL1240000000000ARCV17
|
|
14-Mar-24
|
14:58:21
|
17
|
3,304.00
|
XLON
|
0XL1270000000000ARD5RT
|
|
14-Mar-24
|
14:58:21
|
18
|
3,305.00
|
XLON
|
0XL1210000000000ARD0M7
|
|
14-Mar-24
|
14:58:21
|
21
|
3,305.00
|
XLON
|
0XL1240000000000ARCV18
|
|
14-Mar-24
|
14:58:21
|
31
|
3,305.00
|
XLON
|
0XL1240000000000ARCV16
|
|
14-Mar-24
|
14:58:21
|
31
|
3,305.00
|
XLON
|
0XL12A0000000000ARD3CH
|
|
14-Mar-24
|
14:58:21
|
67
|
3,305.00
|
XLON
|
0XL1270000000000ARD5RS
|
|
14-Mar-24
|
14:58:21
|
69
|
3,306.00
|
XLON
|
0XL12A0000000000ARD3CF
|
|
14-Mar-24
|
14:58:21
|
221
|
3,305.00
|
XLON
|
0XL12A0000000000ARD3CI
|
|
14-Mar-24
|
14:58:21
|
277
|
3,306.00
|
XLON
|
0XL12A0000000000ARD3CE
|
|
14-Mar-24
|
14:58:21
|
283
|
3,304.00
|
XLON
|
0XL12A0000000000ARD3CJ
|
|
14-Mar-24
|
15:05:15
|
3
|
3,306.00
|
XLON
|
0XL12D0000000000ARD3SV
|
|
14-Mar-24
|
15:06:45
|
18
|
3,311.00
|
XLON
|
0XL1210000000000ARD1CD
|
|
14-Mar-24
|
15:06:45
|
28
|
3,311.00
|
XLON
|
0XL1270000000000ARD6ML
|
|
14-Mar-24
|
15:06:45
|
90
|
3,311.00
|
XLON
|
0XL12A0000000000ARD3RJ
|
|
14-Mar-24
|
15:14:45
|
2
|
3,311.00
|
XLON
|
0XL1270000000000ARD7CM
|
|
14-Mar-24
|
15:14:45
|
6
|
3,310.00
|
XLON
|
0XL1210000000000ARD1SE
|
|
14-Mar-24
|
15:14:45
|
6
|
3,311.00
|
XLON
|
0XL1270000000000ARD7CN
|
|
14-Mar-24
|
15:14:45
|
11
|
3,310.00
|
XLON
|
0XL12D0000000000ARD49I
|
|
14-Mar-24
|
15:14:45
|
12
|
3,311.00
|
XLON
|
0XL1270000000000ARD7CK
|
|
14-Mar-24
|
15:14:45
|
14
|
3,311.00
|
XLON
|
0XL12A0000000000ARD48E
|
|
14-Mar-24
|
15:14:45
|
23
|
3,310.00
|
XLON
|
0XL1240000000000ARD084
|
|
14-Mar-24
|
15:14:45
|
24
|
3,311.00
|
XLON
|
0XL1270000000000ARD7CL
|
|
14-Mar-24
|
15:14:45
|
112
|
3,310.00
|
XLON
|
0XL12A0000000000ARD48F
|
|
14-Mar-24
|
15:14:45
|
130
|
3,310.00
|
XLON
|
0XL12A0000000000ARD48G
|
|
14-Mar-24
|
15:19:01
|
5
|
3,312.00
|
XLON
|
0XL12A0000000000ARD4FI
|
|
14-Mar-24
|
15:19:01
|
32
|
3,312.00
|
XLON
|
0XL12A0000000000ARD4FJ
|
|
14-Mar-24
|
15:19:01
|
33
|
3,312.00
|
XLON
|
0XL1210000000000ARD23J
|
|
14-Mar-24
|
15:19:01
|
269
|
3,312.00
|
XLON
|
0XL12A0000000000ARD4FK
|
|
14-Mar-24
|
15:20:47
|
22
|
3,311.00
|
XLON
|
0XL1270000000000ARD7Q5
|
|
14-Mar-24
|
15:21:01
|
12
|
3,311.00
|
XLON
|
0XL12A0000000000ARD4JM
|
|
14-Mar-24
|
15:21:01
|
50
|
3,311.00
|
XLON
|
0XL1270000000000ARD7R4
|
|
14-Mar-24
|
15:21:01
|
69
|
3,311.00
|
XLON
|
0XL1240000000000ARD0M1
|
|
14-Mar-24
|
15:22:06
|
6
|
3,310.00
|
XLON
|
0XL1270000000000ARD7SV
|
|
14-Mar-24
|
15:22:06
|
8
|
3,310.00
|
XLON
|
0XL1210000000000ARD28S
|
|
14-Mar-24
|
15:22:06
|
17
|
3,310.00
|
XLON
|
0XL12D0000000000ARD4JM
|
|
14-Mar-24
|
15:22:06
|
31
|
3,310.00
|
XLON
|
0XL1270000000000ARD7SU
|
|
14-Mar-24
|
15:22:06
|
33
|
3,310.00
|
XLON
|
0XL12A0000000000ARD4LG
|
|
14-Mar-24
|
15:22:06
|
44
|
3,310.00
|
XLON
|
0XL1240000000000ARD0ON
|
|
14-Mar-24
|
15:22:06
|
158
|
3,310.00
|
XLON
|
0XL12A0000000000ARD4LF
|
|
14-Mar-24
|
15:23:18
|
11
|
3,309.00
|
XLON
|
0XL1210000000000ARD2BI
|
|
14-Mar-24
|
15:23:18
|
26
|
3,309.00
|
XLON
|
0XL12D0000000000ARD4LM
|
|
14-Mar-24
|
15:32:02
|
5
|
3,311.00
|
XLON
|
0XL1210000000000ARD2R8
|
|
14-Mar-24
|
15:32:02
|
33
|
3,311.00
|
XLON
|
0XL1210000000000ARD2RA
|
|
14-Mar-24
|
15:32:23
|
3
|
3,311.00
|
XLON
|
0XL12D0000000000ARD52I
|
|
14-Mar-24
|
15:32:23
|
36
|
3,311.00
|
XLON
|
0XL12D0000000000ARD52J
|
|
14-Mar-24
|
15:32:35
|
5
|
3,311.00
|
XLON
|
0XL1270000000000ARD8NI
|
|
14-Mar-24
|
15:32:35
|
38
|
3,311.00
|
XLON
|
0XL1270000000000ARD8NG
|
|
14-Mar-24
|
15:32:35
|
41
|
3,311.00
|
XLON
|
0XL1270000000000ARD8NH
|
|
14-Mar-24
|
15:32:35
|
57
|
3,311.00
|
XLON
|
0XL1210000000000ARD2SH
|
|
14-Mar-24
|
15:32:41
|
5
|
3,309.00
|
XLON
|
0XL12A0000000000ARD57V
|
|
14-Mar-24
|
15:32:41
|
10
|
3,309.00
|
XLON
|
0XL12A0000000000ARD57T
|
|
14-Mar-24
|
15:32:41
|
17
|
3,309.00
|
XLON
|
0XL12A0000000000ARD57U
|
|
14-Mar-24
|
15:32:41
|
22
|
3,309.00
|
XLON
|
0XL12A0000000000ARD57S
|
|
14-Mar-24
|
15:32:41
|
68
|
3,309.00
|
XLON
|
0XL12A0000000000ARD57R
|
|
14-Mar-24
|
15:32:41
|
509
|
3,309.00
|
XLON
|
0XL12A0000000000ARD580
|
|
14-Mar-24
|
15:33:16
|
7
|
3,306.00
|
XLON
|
0XL12A0000000000ARD594
|
|
14-Mar-24
|
15:33:16
|
8
|
3,308.00
|
XLON
|
0XL12A0000000000ARD591
|
|
14-Mar-24
|
15:33:16
|
11
|
3,307.00
|
XLON
|
0XL12A0000000000ARD593
|
|
14-Mar-24
|
15:33:16
|
18
|
3,308.00
|
XLON
|
0XL1240000000000ARD1J0
|
|
14-Mar-24
|
15:33:16
|
22
|
3,306.00
|
XLON
|
0XL1270000000000ARD8OQ
|
|
14-Mar-24
|
15:33:16
|
24
|
3,308.00
|
XLON
|
0XL12D0000000000ARD53N
|
|
14-Mar-24
|
15:33:16
|
36
|
3,306.00
|
XLON
|
0XL12D0000000000ARD53O
|
|
14-Mar-24
|
15:33:16
|
59
|
3,307.00
|
XLON
|
0XL1270000000000ARD8OP
|
|
14-Mar-24
|
15:33:16
|
67
|
3,307.00
|
XLON
|
0XL1210000000000ARD2T7
|
|
14-Mar-24
|
15:33:16
|
68
|
3,306.00
|
XLON
|
0XL1240000000000ARD1J1
|
|
14-Mar-24
|
15:33:16
|
147
|
3,307.00
|
XLON
|
0XL12A0000000000ARD592
|
|
14-Mar-24
|
15:33:16
|
172
|
3,308.00
|
XLON
|
0XL12A0000000000ARD590
|
|
14-Mar-24
|
15:35:01
|
31
|
3,306.00
|
XLON
|
0XL1270000000000ARD8SP
|
|
14-Mar-24
|
15:35:09
|
5
|
3,305.00
|
XLON
|
0XL12D0000000000ARD56L
|
|
14-Mar-24
|
15:35:09
|
6
|
3,304.00
|
XLON
|
0XL1240000000000ARD1NA
|
|
14-Mar-24
|
15:35:09
|
11
|
3,305.00
|
XLON
|
0XL12A0000000000ARD5CG
|
|
14-Mar-24
|
15:35:09
|
13
|
3,304.00
|
XLON
|
0XL12A0000000000ARD5CJ
|
|
14-Mar-24
|
15:35:09
|
17
|
3,305.00
|
XLON
|
0XL1210000000000ARD316
|
|
14-Mar-24
|
15:35:09
|
29
|
3,304.00
|
XLON
|
0XL1240000000000ARD1NB
|
|
14-Mar-24
|
15:35:09
|
30
|
3,304.00
|
XLON
|
0XL12A0000000000ARD5CH
|
|
14-Mar-24
|
15:35:09
|
38
|
3,304.00
|
XLON
|
0XL1270000000000ARD8ST
|
|
14-Mar-24
|
15:35:09
|
47
|
3,305.00
|
XLON
|
0XL12A0000000000ARD5CF
|
|
14-Mar-24
|
15:35:09
|
49
|
3,304.00
|
XLON
|
0XL12A0000000000ARD5CI
|
|
14-Mar-24
|
15:35:09
|
61
|
3,305.00
|
XLON
|
0XL1240000000000ARD1N9
|
|
14-Mar-24
|
15:35:09
|
108
|
3,305.00
|
XLON
|
0XL12A0000000000ARD5CE
|
|
14-Mar-24
|
15:39:23
|
9
|
3,306.00
|
XLON
|
0XL12A0000000000ARD5KC
|
|
14-Mar-24
|
15:39:23
|
17
|
3,306.00
|
XLON
|
0XL1210000000000ARD387
|
|
14-Mar-24
|
15:39:23
|
41
|
3,305.00
|
XLON
|
0XL1240000000000ARD20T
|
|
14-Mar-24
|
15:39:23
|
44
|
3,306.00
|
XLON
|
0XL12A0000000000ARD5KB
|
|
14-Mar-24
|
15:39:23
|
243
|
3,306.00
|
XLON
|
0XL12A0000000000ARD5KA
|
|
14-Mar-24
|
15:39:24
|
159
|
3,304.00
|
XLON
|
0XL12A0000000000ARD5KD
|
|
14-Mar-24
|
15:41:05
|
7
|
3,303.00
|
XLON
|
0XL12A0000000000ARD5O7
|
|
14-Mar-24
|
15:41:05
|
8
|
3,303.00
|
XLON
|
0XL12D0000000000ARD5GO
|
|
14-Mar-24
|
15:41:05
|
15
|
3,303.00
|
XLON
|
0XL1210000000000ARD3BD
|
|
14-Mar-24
|
15:41:05
|
16
|
3,304.00
|
XLON
|
0XL12D0000000000ARD5GN
|
|
14-Mar-24
|
15:41:05
|
19
|
3,303.00
|
XLON
|
0XL1270000000000ARD98V
|
|
14-Mar-24
|
15:41:05
|
38
|
3,304.00
|
XLON
|
0XL1240000000000ARD25A
|
|
14-Mar-24
|
15:41:05
|
82
|
3,303.00
|
XLON
|
0XL12A0000000000ARD5O6
|
|
14-Mar-24
|
15:41:05
|
133
|
3,303.00
|
XLON
|
0XL12A0000000000ARD5O5
|
|
14-Mar-24
|
15:48:55
|
9
|
3,307.00
|
XLON
|
0XL12A0000000000ARD67T
|
|
14-Mar-24
|
15:48:55
|
26
|
3,307.00
|
XLON
|
0XL1210000000000ARD3P6
|
|
14-Mar-24
|
15:54:46
|
10
|
3,308.00
|
XLON
|
0XL12A0000000000ARD6LN
|
|
14-Mar-24
|
15:54:46
|
87
|
3,308.00
|
XLON
|
0XL12A0000000000ARD6LO
|
|
14-Mar-24
|
15:55:44
|
15
|
3,309.00
|
XLON
|
0XL12D0000000000ARD675
|
|
14-Mar-24
|
15:55:44
|
17
|
3,309.00
|
XLON
|
0XL12A0000000000ARD6PD
|
|
14-Mar-24
|
15:55:44
|
22
|
3,309.00
|
XLON
|
0XL1240000000000ARD33V
|
|
14-Mar-24
|
15:55:44
|
34
|
3,309.00
|
XLON
|
0XL1210000000000ARD44U
|
|
14-Mar-24
|
15:59:51
|
10
|
3,308.00
|
XLON
|
0XL1240000000000ARD3G9
|
|
14-Mar-24
|
16:00:31
|
4
|
3,308.00
|
XLON
|
0XL12A0000000000ARD74H
|
|
14-Mar-24
|
16:00:31
|
11
|
3,308.00
|
XLON
|
0XL12D0000000000ARD6IM
|
|
14-Mar-24
|
16:00:31
|
35
|
3,308.00
|
XLON
|
0XL1210000000000ARD4EC
|
|
14-Mar-24
|
16:00:31
|
68
|
3,308.00
|
XLON
|
0XL1240000000000ARD3IK
|
|
14-Mar-24
|
16:00:31
|
100
|
3,308.00
|
XLON
|
0XL12A0000000000ARD74J
|
|
14-Mar-24
|
16:00:31
|
1115
|
3,308.00
|
XLON
|
0XL12A0000000000ARD74I
|
|
14-Mar-24
|
16:06:31
|
6
|
3,309.00
|
XLON
|
0XL12D0000000000ARD6T0
|
|
14-Mar-24
|
16:06:31
|
19
|
3,309.00
|
XLON
|
0XL12A0000000000ARD7KC
|
|
14-Mar-24
|
16:06:31
|
119
|
3,309.00
|
XLON
|
0XL12D0000000000ARD6SV
|
|
14-Mar-24
|
16:06:31
|
247
|
3,309.00
|
XLON
|
0XL1270000000000ARDB2E
|
|
14-Mar-24
|
16:06:31
|
529
|
3,309.00
|
XLON
|
0XL12A0000000000ARD7KB
|
|
14-Mar-24
|
16:10:08
|
72
|
3,308.00
|
XLON
|
0XL1210000000000ARD53R
|
|
14-Mar-24
|
16:10:32
|
10
|
3,308.00
|
XLON
|
0XL12A0000000000ARD80R
|
|
14-Mar-24
|
16:10:32
|
13
|
3,308.00
|
XLON
|
0XL12D0000000000ARD742
|
|
14-Mar-24
|
16:10:32
|
49
|
3,308.00
|
XLON
|
0XL12A0000000000ARD80Q
|
|
14-Mar-24
|
16:10:32
|
171
|
3,308.00
|
XLON
|
0XL1210000000000ARD556
|
|
14-Mar-24
|
16:10:32
|
227
|
3,308.00
|
XLON
|
0XL12A0000000000ARD80T
|
|
14-Mar-24
|
16:10:32
|
283
|
3,308.00
|
XLON
|
0XL1240000000000ARD4CJ
|
|
14-Mar-24
|
16:10:32
|
298
|
3,308.00
|
XLON
|
0XL12A0000000000ARD80S
|
|
14-Mar-24
|
16:14:04
|
10
|
3,308.00
|
XLON
|
0XL1270000000000ARDBPO
|
|
14-Mar-24
|
16:14:04
|
19
|
3,308.00
|
XLON
|
0XL12A0000000000ARD8BA
|
|
14-Mar-24
|
16:14:04
|
25
|
3,308.00
|
XLON
|
0XL1270000000000ARDBPN
|
|
14-Mar-24
|
16:14:04
|
54
|
3,308.00
|
XLON
|
0XL12A0000000000ARD8B9
|
|
14-Mar-24
|
16:14:04
|
250
|
3,308.00
|
XLON
|
0XL1270000000000ARDBPP
|
|
14-Mar-24
|
16:14:04
|
734
|
3,308.00
|
XLON
|
0XL12A0000000000ARD8BB
|
|
14-Mar-24
|
16:20:45
|
10
|
3,315.00
|
XLON
|
0XL12A0000000000ARD90O
|
|
14-Mar-24
|
16:21:04
|
10
|
3,316.00
|
XLON
|
0XL1210000000000ARD60F
|
|
14-Mar-24
|
16:21:04
|
10
|
3,316.00
|
XLON
|
0XL12D0000000000ARD7R1
|
|
14-Mar-24
|
16:21:08
|
10
|
3,316.00
|
XLON
|
0XL1210000000000ARD60L
|
|
14-Mar-24
|
16:21:09
|
10
|
3,316.00
|
XLON
|
0XL12A0000000000ARD929
|
|
14-Mar-24
|
16:21:11
|
10
|
3,316.00
|
XLON
|
0XL1210000000000ARD60S
|
|
14-Mar-24
|
16:21:12
|
10
|
3,316.00
|
XLON
|
0XL12A0000000000ARD92F
|
|
14-Mar-24
|
16:23:02
|
3
|
3,315.00
|
XLON
|
0XL1270000000000ARDCKC
|
|
14-Mar-24
|
16:23:02
|
10
|
3,315.00
|
XLON
|
0XL1240000000000ARD5I6
|
|
14-Mar-24
|
16:23:02
|
35
|
3,315.00
|
XLON
|
0XL1270000000000ARDCKD
|
|
14-Mar-24
|
16:23:02
|
44
|
3,315.00
|
XLON
|
0XL12A0000000000ARD963
|
|
14-Mar-24
|
16:23:02
|
107
|
3,315.00
|
XLON
|
0XL12D0000000000ARD7UM
|
|
14-Mar-24
|
16:23:02
|
108
|
3,315.00
|
XLON
|
0XL1210000000000ARD652
|
|
14-Mar-24
|
16:23:02
|
195
|
3,315.00
|
XLON
|
0XL1240000000000ARD5I7
|
|
14-Mar-24
|
16:23:48
|
5
|
3,316.00
|
XLON
|
0XL12A0000000000ARD97H
|
|
14-Mar-24
|
16:23:48
|
10
|
3,316.00
|
XLON
|
0XL12A0000000000ARD97I
|
|
14-Mar-24
|
16:25:41
|
18
|
3,317.00
|
XLON
|
0XL1270000000000ARDCVB
|
|
14-Mar-24
|
16:25:41
|
27
|
3,317.00
|
XLON
|
0XL1270000000000ARDCVD
|
|
14-Mar-24
|
16:25:41
|
47
|
3,317.00
|
XLON
|
0XL1270000000000ARDCVC
|
|
14-Mar-24
|
16:25:42
|
4
|
3,317.00
|
XLON
|
0XL1240000000000ARD5Q9
|
|
14-Mar-24
|
16:25:42
|
9
|
3,317.00
|
XLON
|
0XL1240000000000ARD5QA
|
|
14-Mar-24
|
16:25:42
|
69
|
3,317.00
|
XLON
|
0XL1240000000000ARD5Q8
|
|
14-Mar-24
|
16:25:43
|
10
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9CE
|
|
14-Mar-24
|
16:25:43
|
79
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9CC
|
|
14-Mar-24
|
16:25:43
|
98
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9CD
|
|
14-Mar-24
|
16:26:26
|
10
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9E6
|
|
14-Mar-24
|
16:26:26
|
10
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9E9
|
|
14-Mar-24
|
16:26:26
|
10
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9EA
|
|
14-Mar-24
|
16:26:26
|
95
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9E8
|
|
14-Mar-24
|
16:26:30
|
10
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9EJ
|
|
14-Mar-24
|
16:26:30
|
13
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9EK
|
|
14-Mar-24
|
16:26:31
|
10
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9EN
|
|
14-Mar-24
|
16:26:35
|
10
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9ER
|
|
14-Mar-24
|
16:26:35
|
10
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9EU
|
|
14-Mar-24
|
16:26:35
|
10
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9EV
|
|
14-Mar-24
|
16:26:35
|
95
|
3,319.00
|
XLON
|
0XL12A0000000000ARD9ET
|
|
14-Mar-24
|
16:26:36
|
10
|
3,319.00
|
XLON
|
0XL1210000000000ARD6DV
|
|
14-Mar-24
|
16:26:46
|
14
|
3,318.00
|
XLON
|
0XL12A0000000000ARD9FD
|
|
14-Mar-24
|
16:26:46
|
21
|
3,318.00
|
XLON
|
0XL12D0000000000ARD85A
|
|
14-Mar-24
|
16:26:55
|
10
|
3,318.00
|
XLON
|
0XL12D0000000000ARD85Q
|
|
14-Mar-24
|
16:26:55
|
36
|
3,318.00
|
XLON
|
0XL1240000000000ARD5T6
|
|
14-Mar-24
|
16:26:55
|
50
|
3,318.00
|
XLON
|
0XL1270000000000ARDD38
|
|
14-Mar-24
|
16:27:06
|
10
|
3,320.00
|
XLON
|
0XL1210000000000ARD6F2
|
|
14-Mar-24
|
16:27:07
|
10
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9G6
|
|
14-Mar-24
|
16:27:07
|
10
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9G7
|
|
14-Mar-24
|
16:27:07
|
10
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9GC
|
|
14-Mar-24
|
16:27:07
|
85
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9GB
|
|
14-Mar-24
|
16:27:07
|
93
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9G5
|
|
14-Mar-24
|
16:27:11
|
10
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9GH
|
|
14-Mar-24
|
16:27:16
|
10
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9H1
|
|
14-Mar-24
|
16:27:16
|
10
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9H2
|
|
14-Mar-24
|
16:27:16
|
92
|
3,320.00
|
XLON
|
0XL12A0000000000ARD9H0
|
|
14-Mar-24
|
16:27:28
|
10
|
3,320.00
|
XLON
|
0XL1210000000000ARD6FS
|
|
14-Mar-24
|
16:27:28
|
33
|
3,320.00
|
XLON
|
0XL1210000000000ARD6FT
|
|
14-Mar-24
|
16:27:50
|
3
|
3,320.00
|
XLON
|
0XL1270000000000ARDD6V
|
|
14-Mar-24
|
16:27:50
|
3
|
3,320.00
|
XLON
|
0XL1270000000000ARDD71
|
|
14-Mar-24
|
16:27:50
|
10
|
3,320.00
|
XLON
|
0XL1270000000000ARDD6U
|
|
14-Mar-24
|
16:28:06
|
6
|
3,318.00
|
XLON
|
0XL12A0000000000ARD9IQ
|
|
14-Mar-24
|
16:28:06
|
8
|
3,318.00
|
XLON
|
0XL12D0000000000ARD87M
|
|
14-Mar-24
|
16:28:06
|
10
|
3,320.00
|
XLON
|
0XL1270000000000ARDD89
|
|
14-Mar-24
|
16:28:06
|
23
|
3,318.00
|
XLON
|
0XL1240000000000ARD5VL
|
|
14-Mar-24
|
16:28:06
|
44
|
3,318.00
|
XLON
|
0XL1270000000000ARDD8C
|
|
14-Mar-24
|
16:28:06
|
44
|
3,320.00
|
XLON
|
0XL1270000000000ARDD8A
|
|
14-Mar-24
|
16:28:14
|
12
|
3,318.00
|
XLON
|
0XL1270000000000ARDD8O
|
|
14-Mar-24
|
16:28:14
|
79
|
3,318.00
|
XLON
|
0XL12A0000000000ARD9J0
|
|
14-Mar-24
|
16:28:32
|
2
|
3,318.00
|
XLON
|
0XL1240000000000ARD60B
|
|
14-Mar-24
|
16:28:32
|
13
|
3,318.00
|
XLON
|
0XL1240000000000ARD60A
|
|
14-Mar-24
|
16:28:32
|
15
|
3,318.00
|
XLON
|
0XL12D0000000000ARD889
|
|
14-Mar-24
|
16:29:45
|
4
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9N4
|
|
14-Mar-24
|
16:29:45
|
12
|
3,317.00
|
XLON
|
0XL1240000000000ARD65R
|
|
14-Mar-24
|
16:29:45
|
17
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9N6
|
|
14-Mar-24
|
16:29:45
|
146
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9N5
|
|
14-Mar-24
|
16:29:45
|
298
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9N7
|
|
14-Mar-24
|
16:29:46
|
78
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9NE
|
|
14-Mar-24
|
16:29:46
|
87
|
3,317.00
|
XLON
|
0XL1210000000000ARD6M8
|
|
14-Mar-24
|
16:29:46
|
110
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9ND
|
|
14-Mar-24
|
16:29:46
|
442
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9NF
|
|
14-Mar-24
|
16:29:51
|
10
|
3,318.00
|
XLON
|
0XL1270000000000ARDDHA
|
|
14-Mar-24
|
16:29:54
|
38
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9O4
|
|
14-Mar-24
|
16:29:54
|
69
|
3,317.00
|
XLON
|
0XL12D0000000000ARD8DB
|
|
14-Mar-24
|
16:29:54
|
217
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9O5
|
|
14-Mar-24
|
16:29:55
|
4
|
3,317.00
|
XLON
|
0XL1270000000000ARDDI0
|
|
14-Mar-24
|
16:29:55
|
6
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9OE
|
|
14-Mar-24
|
16:29:55
|
6
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9OG
|
|
14-Mar-24
|
16:29:55
|
9
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9OF
|
|
14-Mar-24
|
16:29:55
|
32
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9O9
|
|
14-Mar-24
|
16:29:55
|
32
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9OD
|
|
14-Mar-24
|
16:29:55
|
80
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9OB
|
|
14-Mar-24
|
16:29:55
|
116
|
3,317.00
|
XLON
|
0XL1270000000000ARDDI1
|
|
14-Mar-24
|
16:29:55
|
150
|
3,317.00
|
XLON
|
0XL1240000000000ARD673
|
|
14-Mar-24
|
16:29:55
|
298
|
3,317.00
|
XLON
|
0XL12A0000000000ARD9OA
|
|
14-Mar-24
|
16:29:59
|
5
|
3,319.00
|
XLON
|
0XL1210000000000ARD6NQ
|
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
POSFZGMFRDZGDZM
Spectris (LSE:SXS)
Historical Stock Chart
From Mar 2024 to Apr 2024
Spectris (LSE:SXS)
Historical Stock Chart
From Apr 2023 to Apr 2024
