Spectris PLC Transaction in Own Shares
March 20 2024 - 3:00AM
RNS Regulatory News
RNS Number : 5002H
Spectris PLC
19 March 2024
19 March 2024
Spectris plc
(SXS: LSE) ('Spectris')
Purchase of
own shares
Spectris announces that on 19 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
|
28,665
|
0
|
0
|
0
|
0
|
Lowest price paid per share
|
3,295.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Highest price paid per share
|
3,322.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Average price paid per share
|
3,305.76p
|
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 100,661,912 ordinary shares of 5p each in issue (excluding
4,084,885 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
|
19-Mar-24
|
08:33:28
|
5
|
3,314.00
|
XLON
|
0XL12700000000005MJ3JU
|
19-Mar-24
|
08:33:28
|
11
|
3,314.00
|
XLON
|
0XL12400000000005MJ38M
|
19-Mar-24
|
08:33:28
|
18
|
3,314.00
|
XLON
|
0XL12170000000005MJ3JT
|
19-Mar-24
|
08:33:33
|
3
|
3,313.00
|
XLON
|
0XL12110000000005MJ3VQ
|
19-Mar-24
|
08:33:35
|
4
|
3,311.00
|
XLON
|
0XL12700000000005MJ3K6
|
19-Mar-24
|
08:33:35
|
7
|
3,311.00
|
XLON
|
0XL12400000000005MJ390
|
19-Mar-24
|
08:33:35
|
9
|
3,311.00
|
XLON
|
0XL12100000000005MJ35D
|
19-Mar-24
|
08:33:35
|
14
|
3,312.00
|
XLON
|
0XL12170000000005MJ3K7
|
19-Mar-24
|
08:33:35
|
123
|
3,311.00
|
XLON
|
0XL12140000000005MJ3ST
|
19-Mar-24
|
08:40:58
|
1
|
3,316.00
|
XLON
|
0XL12700000000005MJ3UD
|
19-Mar-24
|
08:40:58
|
3
|
3,316.00
|
XLON
|
0XL12400000000005MJ3GP
|
19-Mar-24
|
08:40:58
|
7
|
3,316.00
|
XLON
|
0XL12140000000005MJ48I
|
19-Mar-24
|
08:40:58
|
11
|
3,317.00
|
XLON
|
0XL12100000000005MJ3GQ
|
19-Mar-24
|
08:46:37
|
1
|
3,322.00
|
XLON
|
0XL12140000000005MJ4I6
|
19-Mar-24
|
08:46:37
|
1
|
3,322.00
|
XLON
|
0XL12700000000005MJ44U
|
19-Mar-24
|
08:46:37
|
4
|
3,322.00
|
XLON
|
0XL12400000000005MJ3MF
|
19-Mar-24
|
08:46:37
|
13
|
3,321.00
|
XLON
|
0XL12170000000005MJ44R
|
19-Mar-24
|
08:46:37
|
18
|
3,321.00
|
XLON
|
0XL12100000000005MJ3NR
|
19-Mar-24
|
08:46:37
|
19
|
3,322.00
|
XLON
|
0XL12170000000005MJ44Q
|
19-Mar-24
|
08:46:37
|
101
|
3,322.00
|
XLON
|
0XL12140000000005MJ4I2
|
19-Mar-24
|
08:46:37
|
125
|
3,322.00
|
XLON
|
0XL12140000000005MJ4I4
|
19-Mar-24
|
08:46:37
|
250
|
3,322.00
|
XLON
|
0XL12140000000005MJ4I3
|
19-Mar-24
|
08:50:25
|
2
|
3,319.00
|
XLON
|
0XL12700000000005MJ4B3
|
19-Mar-24
|
08:50:25
|
3
|
3,319.00
|
XLON
|
0XL12400000000005MJ3QJ
|
19-Mar-24
|
08:50:25
|
4
|
3,318.00
|
XLON
|
0XL12140000000005MJ4OE
|
19-Mar-24
|
08:50:25
|
9
|
3,319.00
|
XLON
|
0XL12100000000005MJ3TP
|
19-Mar-24
|
08:50:25
|
11
|
3,319.00
|
XLON
|
0XL12170000000005MJ4AF
|
19-Mar-24
|
08:50:25
|
18
|
3,318.00
|
XLON
|
0XL12170000000005MJ4AG
|
19-Mar-24
|
08:50:25
|
113
|
3,318.00
|
XLON
|
0XL12140000000005MJ4OD
|
19-Mar-24
|
08:50:40
|
2
|
3,317.00
|
XLON
|
0XL12700000000005MJ4B7
|
19-Mar-24
|
08:50:40
|
3
|
3,317.00
|
XLON
|
0XL12110000000005MJ4NG
|
19-Mar-24
|
08:50:40
|
5
|
3,317.00
|
XLON
|
0XL12400000000005MJ3QU
|
19-Mar-24
|
09:05:50
|
6
|
3,320.00
|
XLON
|
0XL12100000000005MJ4K9
|
19-Mar-24
|
09:05:50
|
13
|
3,320.00
|
XLON
|
0XL12170000000005MJ4TH
|
19-Mar-24
|
09:05:50
|
105
|
3,320.00
|
XLON
|
0XL12140000000005MJ5GP
|
19-Mar-24
|
09:11:56
|
13
|
3,322.00
|
XLON
|
0XL12170000000005MJ554
|
19-Mar-24
|
09:19:17
|
5
|
3,321.00
|
XLON
|
0XL12100000000005MJ580
|
19-Mar-24
|
09:19:17
|
10
|
3,320.00
|
XLON
|
0XL12140000000005MJ63N
|
19-Mar-24
|
09:19:17
|
116
|
3,320.00
|
XLON
|
0XL12140000000005MJ63L
|
19-Mar-24
|
09:36:22
|
1
|
3,319.00
|
XLON
|
0XL12700000000005MJ5O7
|
19-Mar-24
|
09:36:22
|
3
|
3,319.00
|
XLON
|
0XL12400000000005MJ5NA
|
19-Mar-24
|
09:36:22
|
7
|
3,319.00
|
XLON
|
0XL12100000000005MJ5SP
|
19-Mar-24
|
09:36:22
|
17
|
3,319.00
|
XLON
|
0XL12170000000005MJ62Q
|
19-Mar-24
|
09:38:43
|
3
|
3,318.00
|
XLON
|
0XL12400000000005MJ5P4
|
19-Mar-24
|
09:38:43
|
57
|
3,318.00
|
XLON
|
0XL12140000000005MJ738
|
19-Mar-24
|
09:39:51
|
5
|
3,317.00
|
XLON
|
0XL12100000000005MJ60I
|
19-Mar-24
|
09:39:51
|
64
|
3,317.00
|
XLON
|
0XL12140000000005MJ750
|
19-Mar-24
|
09:47:25
|
13
|
3,317.00
|
XLON
|
0XL12140000000005MJ7G2
|
19-Mar-24
|
09:47:25
|
44
|
3,317.00
|
XLON
|
0XL12140000000005MJ7G3
|
19-Mar-24
|
09:53:32
|
2
|
3,315.00
|
XLON
|
0XL12700000000005MJ687
|
19-Mar-24
|
09:53:32
|
3
|
3,316.00
|
XLON
|
0XL12400000000005MJ69H
|
19-Mar-24
|
09:53:32
|
5
|
3,315.00
|
XLON
|
0XL12100000000005MJ6I9
|
19-Mar-24
|
09:53:32
|
11
|
3,315.00
|
XLON
|
0XL12170000000005MJ6NH
|
19-Mar-24
|
09:53:33
|
1
|
3,312.00
|
XLON
|
0XL12700000000005MJ688
|
19-Mar-24
|
10:02:09
|
3
|
3,307.00
|
XLON
|
0XL12110000000005MJ839
|
19-Mar-24
|
10:02:09
|
6
|
3,307.00
|
XLON
|
0XL12100000000005MJ6TV
|
19-Mar-24
|
10:02:09
|
7
|
3,305.00
|
XLON
|
0XL12100000000005MJ6U0
|
19-Mar-24
|
10:02:09
|
12
|
3,306.00
|
XLON
|
0XL12170000000005MJ71V
|
19-Mar-24
|
10:02:09
|
13
|
3,307.00
|
XLON
|
0XL12170000000005MJ720
|
19-Mar-24
|
10:02:09
|
226
|
3,306.00
|
XLON
|
0XL12140000000005MJ86I
|
19-Mar-24
|
10:05:43
|
6
|
3,305.00
|
XLON
|
0XL12100000000005MJ74E
|
19-Mar-24
|
10:10:04
|
1
|
3,307.00
|
XLON
|
0XL12700000000005MJ6RJ
|
19-Mar-24
|
10:10:04
|
3
|
3,307.00
|
XLON
|
0XL12400000000005MJ6S7
|
19-Mar-24
|
10:10:04
|
5
|
3,308.00
|
XLON
|
0XL12100000000005MJ79L
|
19-Mar-24
|
10:10:04
|
10
|
3,308.00
|
XLON
|
0XL12170000000005MJ7CO
|
19-Mar-24
|
10:11:56
|
19
|
3,308.00
|
XLON
|
0XL12170000000005MJ7F8
|
19-Mar-24
|
10:39:43
|
13
|
3,316.00
|
XLON
|
0XL12140000000005MJA54
|
19-Mar-24
|
10:39:43
|
44
|
3,316.00
|
XLON
|
0XL12140000000005MJA53
|
19-Mar-24
|
10:39:43
|
120
|
3,316.00
|
XLON
|
0XL12140000000005MJA52
|
19-Mar-24
|
10:44:24
|
1
|
3,311.00
|
XLON
|
0XL12700000000005MJ83Q
|
19-Mar-24
|
10:44:24
|
2
|
3,312.00
|
XLON
|
0XL12400000000005MJ846
|
19-Mar-24
|
10:44:24
|
10
|
3,312.00
|
XLON
|
0XL12100000000005MJ8S7
|
19-Mar-24
|
10:44:24
|
13
|
3,312.00
|
XLON
|
0XL12170000000005MJ8P4
|
19-Mar-24
|
10:44:24
|
194
|
3,312.00
|
XLON
|
0XL12140000000005MJAAN
|
19-Mar-24
|
11:06:20
|
1
|
3,308.00
|
XLON
|
0XL12700000000005MJ94P
|
19-Mar-24
|
11:06:20
|
2
|
3,308.00
|
XLON
|
0XL12110000000005MJBJU
|
19-Mar-24
|
11:06:20
|
23
|
3,308.00
|
XLON
|
0XL12170000000005MJ9QH
|
19-Mar-24
|
11:06:20
|
58
|
3,308.00
|
XLON
|
0XL12140000000005MJBAK
|
19-Mar-24
|
11:10:15
|
1
|
3,306.00
|
XLON
|
0XL12700000000005MJ9BT
|
19-Mar-24
|
11:10:15
|
3
|
3,307.00
|
XLON
|
0XL12400000000005MJ93S
|
19-Mar-24
|
11:10:15
|
3
|
3,308.00
|
XLON
|
0XL12110000000005MJBO0
|
19-Mar-24
|
11:10:15
|
9
|
3,307.00
|
XLON
|
0XL12100000000005MJA9F
|
19-Mar-24
|
11:10:15
|
14
|
3,307.00
|
XLON
|
0XL12170000000005MJ9UB
|
19-Mar-24
|
11:10:15
|
90
|
3,307.00
|
XLON
|
0XL12140000000005MJBFR
|
19-Mar-24
|
11:10:15
|
111
|
3,306.00
|
XLON
|
0XL12140000000005MJBFQ
|
19-Mar-24
|
11:28:29
|
1
|
3,306.00
|
XLON
|
0XL12700000000005MJA8T
|
19-Mar-24
|
11:28:29
|
2
|
3,304.00
|
XLON
|
0XL12400000000005MJ9O5
|
19-Mar-24
|
11:28:29
|
2
|
3,306.00
|
XLON
|
0XL12110000000005MJCHE
|
19-Mar-24
|
11:28:29
|
7
|
3,303.00
|
XLON
|
0XL12100000000005MJB6N
|
19-Mar-24
|
11:28:29
|
8
|
3,305.00
|
XLON
|
0XL12100000000005MJB6M
|
19-Mar-24
|
11:28:29
|
10
|
3,305.00
|
XLON
|
0XL12170000000005MJAJH
|
19-Mar-24
|
11:28:29
|
14
|
3,303.00
|
XLON
|
0XL12170000000005MJAJI
|
19-Mar-24
|
11:28:29
|
91
|
3,305.00
|
XLON
|
0XL12140000000005MJC7M
|
19-Mar-24
|
11:28:29
|
102
|
3,304.00
|
XLON
|
0XL12140000000005MJC7N
|
19-Mar-24
|
11:31:12
|
9
|
3,304.00
|
XLON
|
0XL12100000000005MJBBU
|
19-Mar-24
|
11:31:12
|
13
|
3,304.00
|
XLON
|
0XL12170000000005MJAMG
|
19-Mar-24
|
11:54:03
|
23
|
3,305.00
|
XLON
|
0XL12140000000005MJD6R
|
19-Mar-24
|
11:54:03
|
41
|
3,305.00
|
XLON
|
0XL12140000000005MJD6P
|
19-Mar-24
|
11:55:03
|
30
|
3,306.00
|
XLON
|
0XL12140000000005MJD7J
|
19-Mar-24
|
12:04:27
|
1
|
3,301.00
|
XLON
|
0XL12700000000005MJBQ0
|
19-Mar-24
|
12:04:27
|
2
|
3,300.00
|
XLON
|
0XL12400000000005MJAPR
|
19-Mar-24
|
12:04:27
|
2
|
3,300.00
|
XLON
|
0XL12700000000005MJBQ1
|
19-Mar-24
|
12:04:27
|
3
|
3,297.00
|
XLON
|
0XL12400000000005MJAPQ
|
19-Mar-24
|
12:04:27
|
3
|
3,301.00
|
XLON
|
0XL12400000000005MJAPP
|
19-Mar-24
|
12:04:27
|
3
|
3,302.00
|
XLON
|
0XL12110000000005MJDO7
|
19-Mar-24
|
12:04:27
|
4
|
3,298.00
|
XLON
|
0XL12110000000005MJDO8
|
19-Mar-24
|
12:04:27
|
5
|
3,297.00
|
XLON
|
0XL12100000000005MJD3K
|
19-Mar-24
|
12:04:27
|
8
|
3,302.00
|
XLON
|
0XL12100000000005MJD3L
|
19-Mar-24
|
12:04:27
|
10
|
3,302.00
|
XLON
|
0XL12170000000005MJC03
|
19-Mar-24
|
12:04:27
|
12
|
3,300.00
|
XLON
|
0XL12100000000005MJD3M
|
19-Mar-24
|
12:04:27
|
15
|
3,301.00
|
XLON
|
0XL12170000000005MJC06
|
19-Mar-24
|
12:04:27
|
19
|
3,300.00
|
XLON
|
0XL12170000000005MJC05
|
19-Mar-24
|
12:04:27
|
35
|
3,305.00
|
XLON
|
0XL12170000000005MJC04
|
19-Mar-24
|
12:04:27
|
53
|
3,301.00
|
XLON
|
0XL12140000000005MJDJB
|
19-Mar-24
|
12:04:27
|
85
|
3,301.00
|
XLON
|
0XL12140000000005MJDJA
|
19-Mar-24
|
12:04:27
|
462
|
3,304.00
|
XLON
|
0XL12140000000005MJDJ9
|
19-Mar-24
|
12:12:01
|
1
|
3,298.00
|
XLON
|
0XL12700000000005MJCAG
|
19-Mar-24
|
12:12:01
|
2
|
3,299.00
|
XLON
|
0XL12110000000005MJE1L
|
19-Mar-24
|
12:12:01
|
3
|
3,298.00
|
XLON
|
0XL12400000000005MJB25
|
19-Mar-24
|
12:12:01
|
13
|
3,299.00
|
XLON
|
0XL12140000000005MJDRV
|
19-Mar-24
|
12:12:01
|
14
|
3,299.00
|
XLON
|
0XL12170000000005MJC7U
|
19-Mar-24
|
12:12:01
|
15
|
3,299.00
|
XLON
|
0XL12100000000005MJDDN
|
19-Mar-24
|
12:12:01
|
70
|
3,299.00
|
XLON
|
0XL12140000000005MJDS1
|
19-Mar-24
|
12:12:01
|
336
|
3,299.00
|
XLON
|
0XL12140000000005MJDS0
|
19-Mar-24
|
12:14:13
|
23
|
3,297.00
|
XLON
|
0XL12170000000005MJC9B
|
19-Mar-24
|
12:14:13
|
80
|
3,297.00
|
XLON
|
0XL12140000000005MJDUG
|
19-Mar-24
|
12:25:55
|
37
|
3,298.00
|
XLON
|
0XL12140000000005MJEAU
|
19-Mar-24
|
12:25:55
|
40
|
3,298.00
|
XLON
|
0XL12140000000005MJEAT
|
19-Mar-24
|
12:25:55
|
138
|
3,298.00
|
XLON
|
0XL12140000000005MJEAR
|
19-Mar-24
|
12:29:56
|
9
|
3,299.00
|
XLON
|
0XL12140000000005MJEER
|
19-Mar-24
|
12:29:56
|
14
|
3,299.00
|
XLON
|
0XL12140000000005MJEET
|
19-Mar-24
|
12:29:56
|
16
|
3,299.00
|
XLON
|
0XL12140000000005MJEES
|
19-Mar-24
|
12:29:56
|
100
|
3,299.00
|
XLON
|
0XL12140000000005MJEEQ
|
19-Mar-24
|
12:36:00
|
2
|
3,296.00
|
XLON
|
0XL12110000000005MJENV
|
19-Mar-24
|
12:36:00
|
2
|
3,296.00
|
XLON
|
0XL12400000000005MJBPL
|
19-Mar-24
|
12:36:00
|
2
|
3,296.00
|
XLON
|
0XL12700000000005MJDIC
|
19-Mar-24
|
12:36:00
|
9
|
3,295.00
|
XLON
|
0XL12100000000005MJEJ1
|
19-Mar-24
|
12:36:00
|
14
|
3,295.00
|
XLON
|
0XL12170000000005MJD0C
|
19-Mar-24
|
12:36:00
|
18
|
3,296.00
|
XLON
|
0XL12100000000005MJEJ2
|
19-Mar-24
|
12:36:00
|
21
|
3,296.00
|
XLON
|
0XL12170000000005MJD0B
|
19-Mar-24
|
12:36:00
|
98
|
3,296.00
|
XLON
|
0XL12140000000005MJEPQ
|
19-Mar-24
|
12:36:00
|
115
|
3,295.00
|
XLON
|
0XL12140000000005MJEPP
|
19-Mar-24
|
12:50:53
|
30
|
3,302.00
|
XLON
|
0XL12140000000005MJFEI
|
19-Mar-24
|
12:50:53
|
50
|
3,302.00
|
XLON
|
0XL12140000000005MJFEJ
|
19-Mar-24
|
12:50:53
|
83
|
3,302.00
|
XLON
|
0XL12140000000005MJFEH
|
19-Mar-24
|
12:51:57
|
2
|
3,297.00
|
XLON
|
0XL12110000000005MJF5V
|
19-Mar-24
|
12:51:57
|
2
|
3,297.00
|
XLON
|
0XL12700000000005MJEH3
|
19-Mar-24
|
12:51:57
|
8
|
3,297.00
|
XLON
|
0XL12400000000005MJC8D
|
19-Mar-24
|
12:51:57
|
15
|
3,297.00
|
XLON
|
0XL12140000000005MJFGB
|
19-Mar-24
|
12:51:57
|
24
|
3,297.00
|
XLON
|
0XL12100000000005MJF8C
|
19-Mar-24
|
12:51:57
|
41
|
3,298.00
|
XLON
|
0XL12170000000005MJDHH
|
19-Mar-24
|
12:51:57
|
158
|
3,297.00
|
XLON
|
0XL12140000000005MJFGA
|
19-Mar-24
|
12:52:09
|
100
|
3,297.00
|
XLON
|
0XL12140000000005MJFGK
|
19-Mar-24
|
12:57:35
|
4
|
3,297.00
|
XLON
|
0XL12110000000005MJFAA
|
19-Mar-24
|
12:57:35
|
19
|
3,297.00
|
XLON
|
0XL12100000000005MJFGE
|
19-Mar-24
|
12:57:35
|
53
|
3,297.00
|
XLON
|
0XL12140000000005MJFM7
|
19-Mar-24
|
13:10:24
|
4
|
3,304.00
|
XLON
|
0XL12110000000005MJFKJ
|
19-Mar-24
|
13:10:24
|
33
|
3,306.00
|
XLON
|
0XL12140000000005MJG61
|
19-Mar-24
|
13:10:24
|
73
|
3,306.00
|
XLON
|
0XL12140000000005MJG60
|
19-Mar-24
|
13:10:24
|
450
|
3,304.00
|
XLON
|
0XL12140000000005MJG5V
|
19-Mar-24
|
13:10:28
|
6
|
3,306.00
|
XLON
|
0XL12140000000005MJG64
|
19-Mar-24
|
13:30:05
|
2
|
3,305.00
|
XLON
|
0XL12110000000005MJG90
|
19-Mar-24
|
13:30:05
|
11
|
3,305.00
|
XLON
|
0XL12100000000005MJH0I
|
19-Mar-24
|
13:30:05
|
24
|
3,307.00
|
XLON
|
0XL12140000000005MJH0T
|
19-Mar-24
|
13:30:05
|
53
|
3,305.00
|
XLON
|
0XL12100000000005MJH0J
|
19-Mar-24
|
13:30:05
|
54
|
3,306.00
|
XLON
|
0XL12140000000005MJH0S
|
19-Mar-24
|
13:30:05
|
197
|
3,306.00
|
XLON
|
0XL12140000000005MJH0Q
|
19-Mar-24
|
13:30:05
|
296
|
3,306.00
|
XLON
|
0XL12140000000005MJH0P
|
19-Mar-24
|
13:30:05
|
410
|
3,306.00
|
XLON
|
0XL12140000000005MJH0O
|
19-Mar-24
|
13:40:02
|
2
|
3,309.00
|
XLON
|
0XL12110000000005MJGRJ
|
19-Mar-24
|
13:40:02
|
10
|
3,309.00
|
XLON
|
0XL12700000000005MJHGS
|
19-Mar-24
|
13:40:02
|
21
|
3,309.00
|
XLON
|
0XL12400000000005MJE90
|
19-Mar-24
|
13:40:02
|
45
|
3,309.00
|
XLON
|
0XL12100000000005MJHMH
|
19-Mar-24
|
13:40:02
|
53
|
3,309.00
|
XLON
|
0XL12170000000005MJFIL
|
19-Mar-24
|
13:40:02
|
183
|
3,309.00
|
XLON
|
0XL12170000000005MJFIM
|
19-Mar-24
|
13:40:35
|
2
|
3,306.00
|
XLON
|
0XL12110000000005MJGSU
|
19-Mar-24
|
13:40:35
|
2
|
3,306.00
|
XLON
|
0XL12700000000005MJHJ8
|
19-Mar-24
|
13:40:35
|
9
|
3,307.00
|
XLON
|
0XL12700000000005MJHJ7
|
19-Mar-24
|
13:40:35
|
14
|
3,305.00
|
XLON
|
0XL12400000000005MJEAC
|
19-Mar-24
|
13:40:35
|
19
|
3,306.00
|
XLON
|
0XL12170000000005MJFJN
|
19-Mar-24
|
13:40:35
|
21
|
3,307.00
|
XLON
|
0XL12400000000005MJEAB
|
19-Mar-24
|
13:40:35
|
29
|
3,306.00
|
XLON
|
0XL12170000000005MJFJM
|
19-Mar-24
|
13:40:35
|
51
|
3,306.00
|
XLON
|
0XL12170000000005MJFJL
|
19-Mar-24
|
13:40:35
|
645
|
3,307.00
|
XLON
|
0XL12140000000005MJHKI
|
19-Mar-24
|
13:44:00
|
4
|
3,304.00
|
XLON
|
0XL12700000000005MJHRK
|
19-Mar-24
|
13:44:00
|
48
|
3,304.00
|
XLON
|
0XL12170000000005MJFNC
|
19-Mar-24
|
13:44:00
|
447
|
3,304.00
|
XLON
|
0XL12140000000005MJHQ4
|
19-Mar-24
|
14:11:18
|
1
|
3,307.00
|
XLON
|
0XL12170000000005MJGUL
|
19-Mar-24
|
14:11:18
|
2
|
3,307.00
|
XLON
|
0XL12700000000005MJKAM
|
19-Mar-24
|
14:11:18
|
14
|
3,307.00
|
XLON
|
0XL12170000000005MJGUK
|
19-Mar-24
|
14:11:18
|
31
|
3,307.00
|
XLON
|
0XL12170000000005MJGUJ
|
19-Mar-24
|
14:11:18
|
54
|
3,307.00
|
XLON
|
0XL12100000000005MJJD0
|
19-Mar-24
|
14:11:18
|
125
|
3,307.00
|
XLON
|
0XL12140000000005MJJ0N
|
19-Mar-24
|
14:11:18
|
193
|
3,307.00
|
XLON
|
0XL12140000000005MJJ0M
|
19-Mar-24
|
14:11:18
|
558
|
3,307.00
|
XLON
|
0XL12140000000005MJJ0O
|
19-Mar-24
|
14:22:33
|
6
|
3,310.00
|
XLON
|
0XL12110000000005MJIN7
|
19-Mar-24
|
14:22:33
|
6
|
3,310.00
|
XLON
|
0XL12700000000005MJL6F
|
19-Mar-24
|
14:22:33
|
8
|
3,310.00
|
XLON
|
0XL12140000000005MJJF7
|
19-Mar-24
|
14:22:33
|
13
|
3,310.00
|
XLON
|
0XL12400000000005MJGH5
|
19-Mar-24
|
14:22:33
|
28
|
3,310.00
|
XLON
|
0XL12170000000005MJHFQ
|
19-Mar-24
|
14:22:33
|
30
|
3,309.00
|
XLON
|
0XL12170000000005MJHFR
|
19-Mar-24
|
14:22:33
|
47
|
3,310.00
|
XLON
|
0XL12100000000005MJK0G
|
19-Mar-24
|
14:22:33
|
69
|
3,309.00
|
XLON
|
0XL12140000000005MJJF2
|
19-Mar-24
|
14:22:33
|
69
|
3,310.00
|
XLON
|
0XL12140000000005MJJF6
|
19-Mar-24
|
14:22:33
|
120
|
3,309.00
|
XLON
|
0XL12140000000005MJJF1
|
19-Mar-24
|
14:22:33
|
337
|
3,310.00
|
XLON
|
0XL12140000000005MJJF0
|
19-Mar-24
|
14:24:43
|
3
|
3,310.00
|
XLON
|
0XL12700000000005MJLC0
|
19-Mar-24
|
14:24:43
|
5
|
3,310.00
|
XLON
|
0XL12110000000005MJIQC
|
19-Mar-24
|
14:24:43
|
9
|
3,310.00
|
XLON
|
0XL12400000000005MJGK5
|
19-Mar-24
|
14:24:43
|
47
|
3,310.00
|
XLON
|
0XL12170000000005MJHIH
|
19-Mar-24
|
14:24:43
|
384
|
3,310.00
|
XLON
|
0XL12140000000005MJJI1
|
19-Mar-24
|
14:26:45
|
1
|
3,308.00
|
XLON
|
0XL12700000000005MJLKT
|
19-Mar-24
|
14:26:45
|
7
|
3,307.00
|
XLON
|
0XL12110000000005MJITG
|
19-Mar-24
|
14:26:45
|
24
|
3,307.00
|
XLON
|
0XL12100000000005MJK85
|
19-Mar-24
|
14:26:45
|
27
|
3,308.00
|
XLON
|
0XL12100000000005MJK84
|
19-Mar-24
|
14:26:45
|
55
|
3,307.00
|
XLON
|
0XL12170000000005MJHMH
|
19-Mar-24
|
14:26:45
|
77
|
3,308.00
|
XLON
|
0XL12140000000005MJJML
|
19-Mar-24
|
14:26:45
|
78
|
3,307.00
|
XLON
|
0XL12140000000005MJJMM
|
19-Mar-24
|
14:28:47
|
3
|
3,306.00
|
XLON
|
0XL12110000000005MJJ08
|
19-Mar-24
|
14:28:47
|
4
|
3,305.00
|
XLON
|
0XL12400000000005MJGSK
|
19-Mar-24
|
14:28:47
|
6
|
3,306.00
|
XLON
|
0XL12700000000005MJLRT
|
19-Mar-24
|
14:28:47
|
12
|
3,306.00
|
XLON
|
0XL12400000000005MJGSJ
|
19-Mar-24
|
14:28:47
|
20
|
3,305.00
|
XLON
|
0XL12170000000005MJHQ1
|
19-Mar-24
|
14:28:47
|
22
|
3,305.00
|
XLON
|
0XL12170000000005MJHQ2
|
19-Mar-24
|
14:28:47
|
24
|
3,305.00
|
XLON
|
0XL12100000000005MJKBV
|
19-Mar-24
|
14:28:47
|
25
|
3,305.00
|
XLON
|
0XL12100000000005MJKBU
|
19-Mar-24
|
14:28:47
|
33
|
3,306.00
|
XLON
|
0XL12140000000005MJJPT
|
19-Mar-24
|
14:28:47
|
87
|
3,306.00
|
XLON
|
0XL12140000000005MJJPS
|
19-Mar-24
|
14:35:15
|
2
|
3,303.00
|
XLON
|
0XL12400000000005MJH8N
|
19-Mar-24
|
14:35:15
|
2
|
3,303.00
|
XLON
|
0XL12700000000005MJMN7
|
19-Mar-24
|
14:35:15
|
8
|
3,304.00
|
XLON
|
0XL12100000000005MJKT4
|
19-Mar-24
|
14:35:15
|
26
|
3,304.00
|
XLON
|
0XL12170000000005MJI6E
|
19-Mar-24
|
14:35:15
|
114
|
3,304.00
|
XLON
|
0XL12140000000005MJK62
|
19-Mar-24
|
14:35:15
|
117
|
3,303.00
|
XLON
|
0XL12140000000005MJK63
|
19-Mar-24
|
14:36:33
|
4
|
3,302.00
|
XLON
|
0XL12400000000005MJHB0
|
19-Mar-24
|
14:36:33
|
19
|
3,302.00
|
XLON
|
0XL12100000000005MJKVT
|
19-Mar-24
|
14:36:33
|
34
|
3,302.00
|
XLON
|
0XL12170000000005MJI8L
|
19-Mar-24
|
14:36:33
|
109
|
3,302.00
|
XLON
|
0XL12140000000005MJK93
|
19-Mar-24
|
14:36:36
|
2
|
3,301.00
|
XLON
|
0XL12400000000005MJHB4
|
19-Mar-24
|
14:36:36
|
14
|
3,301.00
|
XLON
|
0XL12170000000005MJI8Q
|
19-Mar-24
|
14:36:36
|
48
|
3,301.00
|
XLON
|
0XL12140000000005MJK9A
|
19-Mar-24
|
14:36:36
|
157
|
3,301.00
|
XLON
|
0XL12140000000005MJK99
|
19-Mar-24
|
14:41:41
|
3
|
3,300.00
|
XLON
|
0XL12110000000005MJJR4
|
19-Mar-24
|
14:41:41
|
8
|
3,300.00
|
XLON
|
0XL12100000000005MJLAV
|
19-Mar-24
|
14:41:41
|
17
|
3,300.00
|
XLON
|
0XL12170000000005MJIJN
|
19-Mar-24
|
14:41:41
|
57
|
3,300.00
|
XLON
|
0XL12140000000005MJKIE
|
19-Mar-24
|
14:43:01
|
3
|
3,298.00
|
XLON
|
0XL12700000000005MJNRG
|
19-Mar-24
|
14:43:01
|
8
|
3,299.00
|
XLON
|
0XL12100000000005MJLF1
|
19-Mar-24
|
14:43:01
|
14
|
3,298.00
|
XLON
|
0XL12100000000005MJLF2
|
19-Mar-24
|
14:43:01
|
27
|
3,298.00
|
XLON
|
0XL12170000000005MJIMP
|
19-Mar-24
|
14:43:01
|
46
|
3,299.00
|
XLON
|
0XL12140000000005MJKLR
|
19-Mar-24
|
14:43:01
|
208
|
3,299.00
|
XLON
|
0XL12140000000005MJKLQ
|
19-Mar-24
|
14:43:26
|
6
|
3,298.00
|
XLON
|
0XL12400000000005MJHP2
|
19-Mar-24
|
14:43:26
|
23
|
3,298.00
|
XLON
|
0XL12140000000005MJKMQ
|
19-Mar-24
|
14:43:26
|
32
|
3,298.00
|
XLON
|
0XL12170000000005MJINT
|
19-Mar-24
|
14:43:26
|
54
|
3,298.00
|
XLON
|
0XL12140000000005MJKN1
|
19-Mar-24
|
14:43:26
|
88
|
3,298.00
|
XLON
|
0XL12140000000005MJKMT
|
19-Mar-24
|
14:46:46
|
2
|
3,299.00
|
XLON
|
0XL12110000000005MJK45
|
19-Mar-24
|
14:46:46
|
20
|
3,299.00
|
XLON
|
0XL12170000000005MJIUI
|
19-Mar-24
|
14:47:33
|
2
|
3,299.00
|
XLON
|
0XL12110000000005MJK5B
|
19-Mar-24
|
14:47:33
|
6
|
3,299.00
|
XLON
|
0XL12400000000005MJHVL
|
19-Mar-24
|
14:47:33
|
21
|
3,299.00
|
XLON
|
0XL12170000000005MJJ0B
|
19-Mar-24
|
14:47:33
|
317
|
3,299.00
|
XLON
|
0XL12140000000005MJKUN
|
19-Mar-24
|
14:47:51
|
2
|
3,299.00
|
XLON
|
0XL12110000000005MJK5P
|
19-Mar-24
|
14:47:51
|
20
|
3,299.00
|
XLON
|
0XL12170000000005MJJ0S
|
19-Mar-24
|
14:47:51
|
26
|
3,299.00
|
XLON
|
0XL12100000000005MJLRE
|
19-Mar-24
|
14:47:58
|
2
|
3,298.00
|
XLON
|
0XL12700000000005MJOD4
|
19-Mar-24
|
14:47:58
|
3
|
3,298.00
|
XLON
|
0XL12110000000005MJK61
|
19-Mar-24
|
14:47:58
|
111
|
3,298.00
|
XLON
|
0XL12140000000005MJKVL
|
19-Mar-24
|
14:54:02
|
3
|
3,299.00
|
XLON
|
0XL12110000000005MJKIU
|
19-Mar-24
|
14:54:02
|
3
|
3,299.00
|
XLON
|
0XL12700000000005MJP6F
|
19-Mar-24
|
14:54:02
|
20
|
3,299.00
|
XLON
|
0XL12170000000005MJJIR
|
19-Mar-24
|
14:54:02
|
110
|
3,299.00
|
XLON
|
0XL12140000000005MJLBM
|
19-Mar-24
|
14:54:02
|
200
|
3,299.00
|
XLON
|
0XL12140000000005MJLBN
|
19-Mar-24
|
14:59:45
|
2
|
3,298.00
|
XLON
|
0XL12110000000005MJL0C
|
19-Mar-24
|
14:59:57
|
3
|
3,298.00
|
XLON
|
0XL12100000000005MJMPD
|
19-Mar-24
|
14:59:57
|
9
|
3,298.00
|
XLON
|
0XL12400000000005MJIO7
|
19-Mar-24
|
14:59:57
|
32
|
3,298.00
|
XLON
|
0XL12100000000005MJMPC
|
19-Mar-24
|
15:10:10
|
2
|
3,297.00
|
XLON
|
0XL12110000000005MJLO0
|
19-Mar-24
|
15:10:10
|
4
|
3,297.00
|
XLON
|
0XL12400000000005MJJDH
|
19-Mar-24
|
15:10:10
|
14
|
3,297.00
|
XLON
|
0XL12100000000005MJNHE
|
19-Mar-24
|
15:10:10
|
262
|
3,297.00
|
XLON
|
0XL12140000000005MJM8A
|
19-Mar-24
|
15:10:10
|
314
|
3,297.00
|
XLON
|
0XL12140000000005MJM8B
|
19-Mar-24
|
15:15:50
|
63
|
3,298.00
|
XLON
|
0XL12140000000005MJMI2
|
19-Mar-24
|
15:24:25
|
3
|
3,298.00
|
XLON
|
0XL12140000000005MJN0Q
|
19-Mar-24
|
15:24:25
|
4
|
3,298.00
|
XLON
|
0XL12110000000005MJMF5
|
19-Mar-24
|
15:24:25
|
250
|
3,298.00
|
XLON
|
0XL12140000000005MJN0R
|
19-Mar-24
|
15:24:25
|
781
|
3,298.00
|
XLON
|
0XL12140000000005MJN0S
|
19-Mar-24
|
15:25:49
|
5
|
3,302.00
|
XLON
|
0XL12110000000005MJMIM
|
19-Mar-24
|
15:25:49
|
32
|
3,302.00
|
XLON
|
0XL12170000000005MJLIF
|
19-Mar-24
|
15:25:49
|
86
|
3,302.00
|
XLON
|
0XL12170000000005MJLIC
|
19-Mar-24
|
15:25:49
|
125
|
3,302.00
|
XLON
|
0XL12170000000005MJLID
|
19-Mar-24
|
15:25:49
|
125
|
3,302.00
|
XLON
|
0XL12170000000005MJLIE
|
19-Mar-24
|
15:25:49
|
219
|
3,302.00
|
XLON
|
0XL12100000000005MJOFK
|
19-Mar-24
|
15:30:02
|
19
|
3,305.00
|
XLON
|
0XL12400000000005MJKKL
|
19-Mar-24
|
15:37:10
|
16
|
3,308.00
|
XLON
|
0XL12400000000005MJKVB
|
19-Mar-24
|
15:39:28
|
22
|
3,308.00
|
XLON
|
0XL12170000000005MJMCQ
|
19-Mar-24
|
15:39:28
|
23
|
3,308.00
|
XLON
|
0XL12700000000005MJSTE
|
19-Mar-24
|
15:39:28
|
80
|
3,308.00
|
XLON
|
0XL12170000000005MJMCP
|
19-Mar-24
|
15:41:43
|
3
|
3,305.00
|
XLON
|
0XL12700000000005MJT5H
|
19-Mar-24
|
15:41:43
|
4
|
3,305.00
|
XLON
|
0XL12700000000005MJT5I
|
19-Mar-24
|
15:41:43
|
8
|
3,305.00
|
XLON
|
0XL12700000000005MJT5J
|
19-Mar-24
|
15:41:43
|
70
|
3,305.00
|
XLON
|
0XL12140000000005MJO3T
|
19-Mar-24
|
15:41:43
|
136
|
3,305.00
|
XLON
|
0XL12170000000005MJMHB
|
19-Mar-24
|
15:43:27
|
1
|
3,306.00
|
XLON
|
0XL12700000000005MJTC3
|
19-Mar-24
|
15:43:27
|
4
|
3,306.00
|
XLON
|
0XL12110000000005MJNH9
|
19-Mar-24
|
15:43:27
|
13
|
3,306.00
|
XLON
|
0XL12170000000005MJMN2
|
19-Mar-24
|
15:54:27
|
6
|
3,308.00
|
XLON
|
0XL12400000000005MJLUR
|
19-Mar-24
|
15:54:27
|
8
|
3,308.00
|
XLON
|
0XL12140000000005MJP07
|
19-Mar-24
|
15:58:21
|
3
|
3,306.00
|
XLON
|
0XL12400000000005MJM60
|
19-Mar-24
|
15:58:21
|
3
|
3,306.00
|
XLON
|
0XL12700000000005MJUOR
|
19-Mar-24
|
15:58:21
|
7
|
3,306.00
|
XLON
|
0XL12100000000005MJQMG
|
19-Mar-24
|
15:58:21
|
13
|
3,306.00
|
XLON
|
0XL12170000000005MJNRS
|
19-Mar-24
|
15:58:21
|
83
|
3,306.00
|
XLON
|
0XL12400000000005MJM5V
|
19-Mar-24
|
15:58:21
|
106
|
3,306.00
|
XLON
|
0XL12140000000005MJP7J
|
19-Mar-24
|
15:58:21
|
199
|
3,306.00
|
XLON
|
0XL12100000000005MJQMF
|
19-Mar-24
|
15:58:21
|
316
|
3,306.00
|
XLON
|
0XL12170000000005MJNRR
|
19-Mar-24
|
15:58:21
|
1054
|
3,306.00
|
XLON
|
0XL12140000000005MJP7I
|
19-Mar-24
|
16:04:56
|
66
|
3,308.00
|
XLON
|
0XL12100000000005MJRBG
|
19-Mar-24
|
16:06:17
|
31
|
3,307.00
|
XLON
|
0XL12700000000005MJVF9
|
19-Mar-24
|
16:06:42
|
108
|
3,308.00
|
XLON
|
0XL12170000000005MJOFU
|
19-Mar-24
|
16:06:48
|
119
|
3,308.00
|
XLON
|
0XL12140000000005MJPN6
|
19-Mar-24
|
16:06:48
|
217
|
3,308.00
|
XLON
|
0XL12140000000005MJPN5
|
19-Mar-24
|
16:06:53
|
16
|
3,308.00
|
XLON
|
0XL12140000000005MJPNF
|
19-Mar-24
|
16:06:53
|
20
|
3,308.00
|
XLON
|
0XL12140000000005MJPNI
|
19-Mar-24
|
16:06:53
|
108
|
3,308.00
|
XLON
|
0XL12140000000005MJPNH
|
19-Mar-24
|
16:06:53
|
208
|
3,308.00
|
XLON
|
0XL12140000000005MJPNG
|
19-Mar-24
|
16:06:57
|
14
|
3,308.00
|
XLON
|
0XL12400000000005MJMMF
|
19-Mar-24
|
16:06:57
|
19
|
3,308.00
|
XLON
|
0XL12110000000005MJP0E
|
19-Mar-24
|
16:06:57
|
31
|
3,307.00
|
XLON
|
0XL12170000000005MJOGE
|
19-Mar-24
|
16:09:27
|
736
|
3,307.00
|
XLON
|
0XL12140000000005MJPS6
|
19-Mar-24
|
16:11:22
|
1
|
3,306.00
|
XLON
|
0XL12700000000005MJVUL
|
19-Mar-24
|
16:11:22
|
7
|
3,306.00
|
XLON
|
0XL12400000000005MJMVM
|
19-Mar-24
|
16:11:22
|
15
|
3,306.00
|
XLON
|
0XL12170000000005MJOSJ
|
19-Mar-24
|
16:11:22
|
18
|
3,306.00
|
XLON
|
0XL12110000000005MJPA3
|
19-Mar-24
|
16:11:22
|
29
|
3,306.00
|
XLON
|
0XL12170000000005MJOSK
|
19-Mar-24
|
16:11:22
|
37
|
3,305.00
|
XLON
|
0XL12170000000005MJOSL
|
19-Mar-24
|
16:11:22
|
115
|
3,306.00
|
XLON
|
0XL12100000000005MJRPC
|
19-Mar-24
|
16:11:22
|
262
|
3,306.00
|
XLON
|
0XL12140000000005MJQ0N
|
19-Mar-24
|
16:11:22
|
336
|
3,306.00
|
XLON
|
0XL12140000000005MJQ0L
|
19-Mar-24
|
16:11:23
|
5
|
3,306.00
|
XLON
|
0XL12100000000005MJRPD
|
19-Mar-24
|
16:11:23
|
83
|
3,306.00
|
XLON
|
0XL12170000000005MJOSN
|
19-Mar-24
|
16:12:03
|
3
|
3,306.00
|
XLON
|
0XL12700000000005MK010
|
19-Mar-24
|
16:12:03
|
5
|
3,306.00
|
XLON
|
0XL12100000000005MJRRO
|
19-Mar-24
|
16:12:03
|
6
|
3,306.00
|
XLON
|
0XL12110000000005MJPCH
|
19-Mar-24
|
16:12:03
|
6
|
3,306.00
|
XLON
|
0XL12140000000005MJQ27
|
19-Mar-24
|
16:12:03
|
11
|
3,306.00
|
XLON
|
0XL12400000000005MJN1J
|
19-Mar-24
|
16:12:03
|
14
|
3,306.00
|
XLON
|
0XL12170000000005MJOUD
|
19-Mar-24
|
16:12:03
|
171
|
3,306.00
|
XLON
|
0XL12140000000005MJQ28
|
19-Mar-24
|
16:12:03
|
275
|
3,306.00
|
XLON
|
0XL12140000000005MJQ26
|
19-Mar-24
|
16:12:19
|
1
|
3,306.00
|
XLON
|
0XL12700000000005MK02D
|
19-Mar-24
|
16:12:19
|
3
|
3,306.00
|
XLON
|
0XL12110000000005MJPDF
|
19-Mar-24
|
16:12:19
|
7
|
3,306.00
|
XLON
|
0XL12400000000005MJN2J
|
19-Mar-24
|
16:12:19
|
15
|
3,306.00
|
XLON
|
0XL12170000000005MJOUQ
|
19-Mar-24
|
16:12:19
|
813
|
3,306.00
|
XLON
|
0XL12140000000005MJQ32
|
19-Mar-24
|
16:12:20
|
7
|
3,305.00
|
XLON
|
0XL12100000000005MJRT2
|
19-Mar-24
|
16:12:29
|
9
|
3,305.00
|
XLON
|
0XL12100000000005MJRTB
|
19-Mar-24
|
16:12:29
|
53
|
3,305.00
|
XLON
|
0XL12140000000005MJQ39
|
19-Mar-24
|
16:16:14
|
2
|
3,306.00
|
XLON
|
0XL12400000000005MJNB8
|
19-Mar-24
|
16:16:14
|
2
|
3,306.00
|
XLON
|
0XL12400000000005MJNB9
|
19-Mar-24
|
16:16:18
|
3
|
3,306.00
|
XLON
|
0XL12400000000005MJNBE
|
19-Mar-24
|
16:16:18
|
9
|
3,306.00
|
XLON
|
0XL12100000000005MJS93
|
19-Mar-24
|
16:19:31
|
78
|
3,308.00
|
XLON
|
0XL12170000000005MJPGK
|
19-Mar-24
|
16:19:32
|
1
|
3,308.00
|
XLON
|
0XL12140000000005MJQIS
|
19-Mar-24
|
16:19:32
|
58
|
3,308.00
|
XLON
|
0XL12140000000005MJQIT
|
19-Mar-24
|
16:19:35
|
13
|
3,308.00
|
XLON
|
0XL12140000000005MJQJ1
|
19-Mar-24
|
16:19:38
|
15
|
3,308.00
|
XLON
|
0XL12100000000005MJSJ2
|
19-Mar-24
|
16:19:38
|
16
|
3,308.00
|
XLON
|
0XL12100000000005MJSJ1
|
19-Mar-24
|
16:19:40
|
100
|
3,308.00
|
XLON
|
0XL12140000000005MJQJC
|
19-Mar-24
|
16:19:40
|
204
|
3,308.00
|
XLON
|
0XL12140000000005MJQJB
|
19-Mar-24
|
16:19:45
|
33
|
3,308.00
|
XLON
|
0XL12140000000005MJQJK
|
19-Mar-24
|
16:19:45
|
80
|
3,308.00
|
XLON
|
0XL12140000000005MJQJM
|
19-Mar-24
|
16:19:45
|
219
|
3,308.00
|
XLON
|
0XL12140000000005MJQJL
|
19-Mar-24
|
16:19:48
|
19
|
3,308.00
|
XLON
|
0XL12140000000005MJQJU
|
19-Mar-24
|
16:19:48
|
20
|
3,308.00
|
XLON
|
0XL12140000000005MJQJT
|
19-Mar-24
|
16:19:48
|
91
|
3,308.00
|
XLON
|
0XL12140000000005MJQK0
|
19-Mar-24
|
16:19:48
|
202
|
3,308.00
|
XLON
|
0XL12140000000005MJQJV
|
19-Mar-24
|
16:19:52
|
16
|
3,308.00
|
XLON
|
0XL12140000000005MJQK3
|
19-Mar-24
|
16:19:52
|
19
|
3,308.00
|
XLON
|
0XL12140000000005MJQK2
|
19-Mar-24
|
16:19:55
|
21
|
3,308.00
|
XLON
|
0XL12100000000005MJSKE
|
19-Mar-24
|
16:19:55
|
36
|
3,308.00
|
XLON
|
0XL12170000000005MJPHP
|
19-Mar-24
|
16:19:57
|
16
|
3,308.00
|
XLON
|
0XL12140000000005MJQKB
|
19-Mar-24
|
16:19:57
|
132
|
3,308.00
|
XLON
|
0XL12140000000005MJQKA
|
19-Mar-24
|
16:19:57
|
147
|
3,308.00
|
XLON
|
0XL12140000000005MJQKC
|
19-Mar-24
|
16:20:05
|
11
|
3,307.00
|
XLON
|
0XL12400000000005MJNKF
|
19-Mar-24
|
16:20:10
|
53
|
3,308.00
|
XLON
|
0XL12140000000005MJQLB
|
19-Mar-24
|
16:20:10
|
108
|
3,308.00
|
XLON
|
0XL12140000000005MJQL9
|
19-Mar-24
|
16:20:17
|
69
|
3,308.00
|
XLON
|
0XL12140000000005MJQLK
|
19-Mar-24
|
16:20:24
|
7
|
3,307.00
|
XLON
|
0XL12400000000005MJNLE
|
19-Mar-24
|
16:20:25
|
6
|
3,307.00
|
XLON
|
0XL12700000000005MK0QQ
|
19-Mar-24
|
16:21:26
|
3
|
3,307.00
|
XLON
|
0XL12700000000005MK0TN
|
19-Mar-24
|
16:21:26
|
6
|
3,307.00
|
XLON
|
0XL12400000000005MJNO0
|
19-Mar-24
|
16:21:43
|
2
|
3,307.00
|
XLON
|
0XL12700000000005MK0UQ
|
19-Mar-24
|
16:21:43
|
4
|
3,307.00
|
XLON
|
0XL12400000000005MJNP1
|
19-Mar-24
|
16:22:16
|
26
|
3,307.00
|
XLON
|
0XL12100000000005MJST7
|
19-Mar-24
|
16:22:16
|
43
|
3,307.00
|
XLON
|
0XL12170000000005MJPO7
|
19-Mar-24
|
16:22:16
|
67
|
3,307.00
|
XLON
|
0XL12140000000005MJQQQ
|
19-Mar-24
|
16:22:20
|
90
|
3,307.00
|
XLON
|
0XL12140000000005MJQR2
|
19-Mar-24
|
16:25:56
|
7
|
3,307.00
|
XLON
|
0XL12400000000005MJO6F
|
19-Mar-24
|
16:25:56
|
435
|
3,307.00
|
XLON
|
0XL12140000000005MJR39
|
19-Mar-24
|
16:25:59
|
4
|
3,307.00
|
XLON
|
0XL12400000000005MJO6L
|
19-Mar-24
|
16:25:59
|
49
|
3,307.00
|
XLON
|
0XL12140000000005MJR3D
|
19-Mar-24
|
16:26:14
|
112
|
3,308.00
|
XLON
|
0XL12170000000005MJQ3S
|
19-Mar-24
|
16:26:15
|
52
|
3,308.00
|
XLON
|
0XL12100000000005MJT97
|
19-Mar-24
|
16:27:01
|
38
|
3,308.00
|
XLON
|
0XL12140000000005MJR59
|
19-Mar-24
|
16:27:01
|
100
|
3,308.00
|
XLON
|
0XL12140000000005MJR5A
|
19-Mar-24
|
16:27:05
|
64
|
3,308.00
|
XLON
|
0XL12140000000005MJR5F
|
19-Mar-24
|
16:27:05
|
81
|
3,308.00
|
XLON
|
0XL12140000000005MJR5G
|
19-Mar-24
|
16:27:10
|
4
|
3,307.00
|
XLON
|
0XL12400000000005MJO9F
|
19-Mar-24
|
16:27:10
|
6
|
3,308.00
|
XLON
|
0XL12700000000005MK1IB
|
19-Mar-24
|
16:27:10
|
7
|
3,308.00
|
XLON
|
0XL12140000000005MJR68
|
19-Mar-24
|
16:27:10
|
8
|
3,308.00
|
XLON
|
0XL12140000000005MJR5T
|
19-Mar-24
|
16:27:10
|
12
|
3,307.00
|
XLON
|
0XL12110000000005MJQQJ
|
19-Mar-24
|
16:27:10
|
34
|
3,308.00
|
XLON
|
0XL12140000000005MJR66
|
19-Mar-24
|
16:27:10
|
42
|
3,308.00
|
XLON
|
0XL12140000000005MJR60
|
19-Mar-24
|
16:27:10
|
51
|
3,308.00
|
XLON
|
0XL12140000000005MJR5U
|
19-Mar-24
|
16:27:10
|
77
|
3,308.00
|
XLON
|
0XL12140000000005MJR62
|
19-Mar-24
|
16:27:10
|
89
|
3,308.00
|
XLON
|
0XL12140000000005MJR67
|
19-Mar-24
|
16:27:10
|
96
|
3,308.00
|
XLON
|
0XL12140000000005MJR61
|
19-Mar-24
|
16:27:10
|
124
|
3,307.00
|
XLON
|
0XL12140000000005MJR64
|
19-Mar-24
|
16:27:10
|
150
|
3,308.00
|
XLON
|
0XL12140000000005MJR5V
|
19-Mar-24
|
16:27:10
|
171
|
3,308.00
|
XLON
|
0XL12140000000005MJR65
|
19-Mar-24
|
16:27:14
|
8
|
3,308.00
|
XLON
|
0XL12140000000005MJR6M
|
19-Mar-24
|
16:27:14
|
16
|
3,308.00
|
XLON
|
0XL12140000000005MJR6N
|
19-Mar-24
|
16:27:14
|
22
|
3,308.00
|
XLON
|
0XL12140000000005MJR6L
|
19-Mar-24
|
16:27:14
|
27
|
3,308.00
|
XLON
|
0XL12140000000005MJR6K
|
19-Mar-24
|
16:27:14
|
51
|
3,308.00
|
XLON
|
0XL12140000000005MJR6J
|
19-Mar-24
|
16:27:14
|
70
|
3,307.00
|
XLON
|
0XL12140000000005MJR6S
|
19-Mar-24
|
16:27:14
|
90
|
3,308.00
|
XLON
|
0XL12140000000005MJR6P
|
19-Mar-24
|
16:27:14
|
147
|
3,308.00
|
XLON
|
0XL12140000000005MJR6Q
|
19-Mar-24
|
16:27:14
|
205
|
3,308.00
|
XLON
|
0XL12140000000005MJR6O
|
19-Mar-24
|
16:27:14
|
221
|
3,307.00
|
XLON
|
0XL12140000000005MJR6T
|
19-Mar-24
|
16:27:17
|
2
|
3,306.00
|
XLON
|
0XL12700000000005MK1IQ
|
19-Mar-24
|
16:27:17
|
5
|
3,306.00
|
XLON
|
0XL12110000000005MJQQV
|
19-Mar-24
|
16:27:17
|
5
|
3,306.00
|
XLON
|
0XL12170000000005MJQ5R
|
19-Mar-24
|
16:27:17
|
30
|
3,306.00
|
XLON
|
0XL12100000000005MJTBH
|
19-Mar-24
|
16:27:17
|
50
|
3,306.00
|
XLON
|
0XL12170000000005MJQ5S
|
19-Mar-24
|
16:29:33
|
8
|
3,307.00
|
XLON
|
0XL12140000000005MJRD6
|
19-Mar-24
|
16:29:33
|
8
|
3,307.00
|
XLON
|
0XL12140000000005MJRDE
|
19-Mar-24
|
16:29:33
|
21
|
3,307.00
|
XLON
|
0XL12140000000005MJRD9
|
19-Mar-24
|
16:29:33
|
30
|
3,307.00
|
XLON
|
0XL12140000000005MJRD3
|
19-Mar-24
|
16:29:33
|
30
|
3,307.00
|
XLON
|
0XL12140000000005MJRDB
|
19-Mar-24
|
16:29:33
|
36
|
3,307.00
|
XLON
|
0XL12140000000005MJRD2
|
19-Mar-24
|
16:29:33
|
36
|
3,307.00
|
XLON
|
0XL12140000000005MJRDA
|
19-Mar-24
|
16:29:33
|
37
|
3,307.00
|
XLON
|
0XL12140000000005MJRDG
|
19-Mar-24
|
16:29:33
|
84
|
3,307.00
|
XLON
|
0XL12140000000005MJRD1
|
19-Mar-24
|
16:29:33
|
90
|
3,307.00
|
XLON
|
0XL12140000000005MJRD4
|
19-Mar-24
|
16:29:33
|
168
|
3,307.00
|
XLON
|
0XL12140000000005MJRD0
|
19-Mar-24
|
16:29:33
|
168
|
3,307.00
|
XLON
|
0XL12140000000005MJRD8
|
19-Mar-24
|
16:29:33
|
203
|
3,307.00
|
XLON
|
0XL12140000000005MJRDF
|
19-Mar-24
|
16:29:33
|
232
|
3,307.00
|
XLON
|
0XL12140000000005MJRCV
|
19-Mar-24
|
16:29:34
|
20
|
3,307.00
|
XLON
|
0XL12400000000005MJOGM
|
19-Mar-24
|
16:29:35
|
11
|
3,307.00
|
XLON
|
0XL12700000000005MK1SC
|
19-Mar-24
|
16:29:35
|
14
|
3,307.00
|
XLON
|
0XL12170000000005MJQCM
|
19-Mar-24
|
16:29:35
|
16
|
3,307.00
|
XLON
|
0XL12170000000005MJQCJ
|
19-Mar-24
|
16:29:35
|
20
|
3,307.00
|
XLON
|
0XL12170000000005MJQCN
|
19-Mar-24
|
16:29:35
|
69
|
3,307.00
|
XLON
|
0XL12170000000005MJQCI
|
19-Mar-24
|
16:29:36
|
6
|
3,307.00
|
XLON
|
0XL12100000000005MJTH7
|
19-Mar-24
|
16:29:36
|
7
|
3,307.00
|
XLON
|
0XL12100000000005MJTH8
|
19-Mar-24
|
16:29:36
|
8
|
3,307.00
|
XLON
|
0XL12100000000005MJTH6
|
19-Mar-24
|
16:29:36
|
16
|
3,307.00
|
XLON
|
0XL12100000000005MJTH5
|
19-Mar-24
|
16:29:36
|
21
|
3,307.00
|
XLON
|
0XL12100000000005MJTH4
|
19-Mar-24
|
16:29:38
|
3
|
3,307.00
|
XLON
|
0XL12400000000005MJOGS
|
19-Mar-24
|
16:29:38
|
5
|
3,307.00
|
XLON
|
0XL12140000000005MJRE2
|
19-Mar-24
|
16:29:38
|
8
|
3,307.00
|
XLON
|
0XL12140000000005MJRDQ
|
19-Mar-24
|
16:29:38
|
18
|
3,307.00
|
XLON
|
0XL12140000000005MJRDP
|
19-Mar-24
|
16:29:38
|
21
|
3,307.00
|
XLON
|
0XL12140000000005MJRE0
|
19-Mar-24
|
16:29:38
|
25
|
3,307.00
|
XLON
|
0XL12140000000005MJRDV
|
19-Mar-24
|
16:29:38
|
59
|
3,307.00
|
XLON
|
0XL12140000000005MJRDU
|
19-Mar-24
|
16:29:38
|
90
|
3,307.00
|
XLON
|
0XL12140000000005MJRDT
|
19-Mar-24
|
16:29:38
|
113
|
3,307.00
|
XLON
|
0XL12140000000005MJRDS
|
19-Mar-24
|
16:29:38
|
114
|
3,307.00
|
XLON
|
0XL12140000000005MJRE3
|
19-Mar-24
|
16:29:38
|
148
|
3,307.00
|
XLON
|
0XL12140000000005MJRE4
|
19-Mar-24
|
16:29:39
|
23
|
3,305.00
|
XLON
|
0XL12170000000005MJQDS
|
19-Mar-24
|
16:29:41
|
1
|
3,305.00
|
XLON
|
0XL12170000000005MJQE6
|
19-Mar-24
|
16:29:50
|
15
|
3,305.00
|
XLON
|
0XL12100000000005MJTIU
|
19-Mar-24
|
16:29:50
|
21
|
3,305.00
|
XLON
|
0XL12140000000005MJRF5
|
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
POSGZGMFGLZGDZZ
Spectris (LSE:SXS)
Historical Stock Chart
From Sep 2024 to Oct 2024
Spectris (LSE:SXS)
Historical Stock Chart
From Oct 2023 to Oct 2024