Spectris PLC Transaction in Own Shares
02 Febrero 2024 - 1:00AM
RNS Regulatory News
RNS Number : 7809B
Spectris PLC
01 February 2024
1 February 2024
Spectris plc
(SXS: LSE) ('Spectris')
Purchase of
own shares
Spectris announces that on 1 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
|
17,307
|
0
|
0
|
0
|
0
|
Lowest price paid per share
|
3,694.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Highest price paid per share
|
3,731.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Average price paid per share
|
3,712.89p
|
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 101,272,917 ordinary shares of 5p each in issue (excluding
4,121,244 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
|
01-Feb-24
|
08:37:21
|
8
|
3,707.00
|
XLON
|
0XL8400000000000ARD170
|
01-Feb-24
|
08:41:59
|
3
|
3,705.00
|
XLON
|
0XL8400000000000ARD23F
|
01-Feb-24
|
08:41:59
|
3
|
3,705.00
|
XLON
|
0XL8A00000000000ARD105
|
01-Feb-24
|
08:41:59
|
6
|
3,705.00
|
XLON
|
0XL8700000000000ARD2MJ
|
01-Feb-24
|
08:41:59
|
478
|
3,705.00
|
XLON
|
0XL8A00000000000ARD106
|
01-Feb-24
|
08:42:00
|
2
|
3,703.00
|
XLON
|
0XL8700000000000ARD2MN
|
01-Feb-24
|
08:42:00
|
14
|
3,703.00
|
XLON
|
0XL8400000000000ARD23I
|
01-Feb-24
|
08:42:10
|
3
|
3,703.00
|
XLON
|
0XL8A00000000000ARD11F
|
01-Feb-24
|
08:42:33
|
4
|
3,703.00
|
XLON
|
0XL8700000000000ARD2Q9
|
01-Feb-24
|
08:49:03
|
2
|
3,705.00
|
XLON
|
0XL8400000000000ARD3FQ
|
01-Feb-24
|
08:49:03
|
3
|
3,705.00
|
XLON
|
0XL8400000000000ARD3FP
|
01-Feb-24
|
08:49:03
|
3
|
3,705.00
|
XLON
|
0XL8700000000000ARD466
|
01-Feb-24
|
08:49:03
|
45
|
3,705.00
|
XLON
|
0XL8A00000000000ARD28J
|
01-Feb-24
|
08:49:04
|
50
|
3,704.00
|
XLON
|
0XL8A00000000000ARD28N
|
01-Feb-24
|
08:50:09
|
1
|
3,702.00
|
XLON
|
0XL8400000000000ARD3L3
|
01-Feb-24
|
08:50:09
|
2
|
3,702.00
|
XLON
|
0XL8400000000000ARD3L2
|
01-Feb-24
|
08:50:09
|
2
|
3,702.00
|
XLON
|
0XL8700000000000ARD4C6
|
01-Feb-24
|
08:53:42
|
1
|
3,701.00
|
XLON
|
0XL8400000000000ARD4A5
|
01-Feb-24
|
08:53:42
|
2
|
3,702.00
|
XLON
|
0XL8400000000000ARD4A4
|
01-Feb-24
|
08:53:42
|
93
|
3,702.00
|
XLON
|
0XL8A00000000000ARD2VK
|
01-Feb-24
|
08:53:49
|
2
|
3,700.00
|
XLON
|
0XL8700000000000ARD55H
|
01-Feb-24
|
08:53:49
|
27
|
3,700.00
|
XLON
|
0XL8A00000000000ARD303
|
01-Feb-24
|
08:53:49
|
48
|
3,700.00
|
XLON
|
0XL8A00000000000ARD305
|
01-Feb-24
|
08:54:18
|
3
|
3,699.00
|
XLON
|
0XL8400000000000ARD4CS
|
01-Feb-24
|
08:54:18
|
3
|
3,699.00
|
XLON
|
0XL8400000000000ARD4CT
|
01-Feb-24
|
08:54:18
|
5
|
3,699.00
|
XLON
|
0XL8700000000000ARD57V
|
01-Feb-24
|
08:54:47
|
1
|
3,698.00
|
XLON
|
0XL8400000000000ARD4F6
|
01-Feb-24
|
08:54:47
|
4
|
3,698.00
|
XLON
|
0XL8400000000000ARD4F5
|
01-Feb-24
|
08:58:18
|
2
|
3,694.00
|
XLON
|
0XL8400000000000ARD50T
|
01-Feb-24
|
08:58:18
|
2
|
3,694.00
|
XLON
|
0XL8700000000000ARD622
|
01-Feb-24
|
08:58:18
|
3
|
3,694.00
|
XLON
|
0XL8400000000000ARD50S
|
01-Feb-24
|
09:03:01
|
1
|
3,700.00
|
XLON
|
0XL8400000000000ARD5RM
|
01-Feb-24
|
09:03:01
|
2
|
3,700.00
|
XLON
|
0XL8400000000000ARD5RN
|
01-Feb-24
|
09:03:01
|
2
|
3,700.00
|
XLON
|
0XL8700000000000ARD6PH
|
01-Feb-24
|
09:03:01
|
2
|
3,700.00
|
XLON
|
0XL8A00000000000ARD4CK
|
01-Feb-24
|
09:03:01
|
93
|
3,701.00
|
XLON
|
0XL8A00000000000ARD4CL
|
01-Feb-24
|
09:03:01
|
126
|
3,699.00
|
XLON
|
0XL8A00000000000ARD4CN
|
01-Feb-24
|
09:03:01
|
183
|
3,700.00
|
XLON
|
0XL8A00000000000ARD4CJ
|
01-Feb-24
|
09:05:03
|
2
|
3,700.00
|
XLON
|
0XL8A00000000000ARD4PI
|
01-Feb-24
|
09:05:03
|
91
|
3,700.00
|
XLON
|
0XL8A00000000000ARD4PJ
|
01-Feb-24
|
09:05:15
|
2
|
3,698.00
|
XLON
|
0XL8400000000000ARD697
|
01-Feb-24
|
09:05:15
|
10
|
3,698.00
|
XLON
|
0XL8A00000000000ARD4QD
|
01-Feb-24
|
09:05:15
|
71
|
3,698.00
|
XLON
|
0XL8A00000000000ARD4QF
|
01-Feb-24
|
09:05:31
|
3
|
3,697.00
|
XLON
|
0XL8700000000000ARD77G
|
01-Feb-24
|
09:05:31
|
4
|
3,697.00
|
XLON
|
0XL8400000000000ARD6AU
|
01-Feb-24
|
09:06:45
|
2
|
3,696.00
|
XLON
|
0XL8400000000000ARD6FM
|
01-Feb-24
|
09:06:45
|
3
|
3,696.00
|
XLON
|
0XL8700000000000ARD7D2
|
01-Feb-24
|
09:18:02
|
1
|
3,700.00
|
XLON
|
0XL8400000000000ARD8AQ
|
01-Feb-24
|
09:18:02
|
2
|
3,700.00
|
XLON
|
0XL8700000000000ARD97S
|
01-Feb-24
|
09:18:02
|
5
|
3,700.00
|
XLON
|
0XL8400000000000ARD8AR
|
01-Feb-24
|
09:37:53
|
2
|
3,698.00
|
XLON
|
0XL8400000000000ARDBD1
|
01-Feb-24
|
09:37:53
|
2
|
3,698.00
|
XLON
|
0XL8A00000000000ARDA7J
|
01-Feb-24
|
09:37:53
|
3
|
3,698.00
|
XLON
|
0XL8700000000000ARDCHF
|
01-Feb-24
|
09:37:53
|
42
|
3,698.00
|
XLON
|
0XL8A00000000000ARDA7L
|
01-Feb-24
|
09:37:53
|
68
|
3,698.00
|
XLON
|
0XL8A00000000000ARDA7K
|
01-Feb-24
|
09:37:53
|
75
|
3,698.00
|
XLON
|
0XL8A00000000000ARDA7M
|
01-Feb-24
|
09:39:02
|
3
|
3,697.00
|
XLON
|
0XL8400000000000ARDBKB
|
01-Feb-24
|
09:39:02
|
3
|
3,697.00
|
XLON
|
0XL8700000000000ARDCN6
|
01-Feb-24
|
09:39:02
|
6
|
3,697.00
|
XLON
|
0XL8400000000000ARDBKC
|
01-Feb-24
|
09:48:31
|
3
|
3,698.00
|
XLON
|
0XL8700000000000ARDED9
|
01-Feb-24
|
09:48:31
|
3
|
3,698.00
|
XLON
|
0XL8A00000000000ARDBVC
|
01-Feb-24
|
09:48:31
|
10
|
3,698.00
|
XLON
|
0XL8400000000000ARDD24
|
01-Feb-24
|
09:53:30
|
33
|
3,702.00
|
XLON
|
0XL8A00000000000ARDCT8
|
01-Feb-24
|
09:53:30
|
90
|
3,702.00
|
XLON
|
0XL8A00000000000ARDCTA
|
01-Feb-24
|
09:53:30
|
331
|
3,702.00
|
XLON
|
0XL8A00000000000ARDCT9
|
01-Feb-24
|
10:12:37
|
55
|
3,711.00
|
XLON
|
0XL8A00000000000ARDG2F
|
01-Feb-24
|
10:13:28
|
3
|
3,708.00
|
XLON
|
0XL8A00000000000ARDG8U
|
01-Feb-24
|
10:13:28
|
13
|
3,708.00
|
XLON
|
0XL8400000000000ARDGQ7
|
01-Feb-24
|
10:13:28
|
222
|
3,710.00
|
XLON
|
0XL8A00000000000ARDG8T
|
01-Feb-24
|
10:13:28
|
267
|
3,710.00
|
XLON
|
0XL8A00000000000ARDG8R
|
01-Feb-24
|
10:13:35
|
4
|
3,707.00
|
XLON
|
0XL8400000000000ARDGRD
|
01-Feb-24
|
10:13:35
|
7
|
3,707.00
|
XLON
|
0XL8700000000000ARDI5R
|
01-Feb-24
|
10:22:48
|
2
|
3,705.00
|
XLON
|
0XL8A00000000000ARDHN0
|
01-Feb-24
|
10:22:48
|
10
|
3,705.00
|
XLON
|
0XL8400000000000ARDI52
|
01-Feb-24
|
10:22:48
|
34
|
3,705.00
|
XLON
|
0XL8A00000000000ARDHMU
|
01-Feb-24
|
10:22:48
|
46
|
3,705.00
|
XLON
|
0XL8A00000000000ARDHMV
|
01-Feb-24
|
10:22:53
|
5
|
3,704.00
|
XLON
|
0XL8400000000000ARDI5B
|
01-Feb-24
|
10:22:53
|
5
|
3,704.00
|
XLON
|
0XL8400000000000ARDI5C
|
01-Feb-24
|
10:22:53
|
8
|
3,704.00
|
XLON
|
0XL8400000000000ARDI5D
|
01-Feb-24
|
10:22:53
|
12
|
3,704.00
|
XLON
|
0XL8700000000000ARDJO4
|
01-Feb-24
|
10:22:53
|
82
|
3,704.00
|
XLON
|
0XL8A00000000000ARDHNB
|
01-Feb-24
|
10:25:34
|
2
|
3,702.00
|
XLON
|
0XL8400000000000ARDIIU
|
01-Feb-24
|
10:25:34
|
4
|
3,702.00
|
XLON
|
0XL8700000000000ARDK69
|
01-Feb-24
|
10:25:34
|
53
|
3,702.00
|
XLON
|
0XL8A00000000000ARDI3O
|
01-Feb-24
|
10:26:11
|
1
|
3,701.00
|
XLON
|
0XL8400000000000ARDIL2
|
01-Feb-24
|
10:26:11
|
54
|
3,701.00
|
XLON
|
0XL8A00000000000ARDI6L
|
01-Feb-24
|
10:34:08
|
1
|
3,700.00
|
XLON
|
0XL8400000000000ARDJNF
|
01-Feb-24
|
10:34:08
|
2
|
3,700.00
|
XLON
|
0XL8400000000000ARDJNE
|
01-Feb-24
|
10:34:08
|
3
|
3,700.00
|
XLON
|
0XL8700000000000ARDLJU
|
01-Feb-24
|
10:34:08
|
3
|
3,701.00
|
XLON
|
0XL8A00000000000ARDJB8
|
01-Feb-24
|
10:34:08
|
75
|
3,700.00
|
XLON
|
0XL8A00000000000ARDJB9
|
01-Feb-24
|
10:37:00
|
1
|
3,699.00
|
XLON
|
0XL8400000000000ARDK20
|
01-Feb-24
|
10:37:00
|
4
|
3,699.00
|
XLON
|
0XL8400000000000ARDK1V
|
01-Feb-24
|
10:37:00
|
77
|
3,699.00
|
XLON
|
0XL8A00000000000ARDJNU
|
01-Feb-24
|
10:38:39
|
2
|
3,700.00
|
XLON
|
0XL8700000000000ARDM7Q
|
01-Feb-24
|
10:39:58
|
1
|
3,699.00
|
XLON
|
0XL8400000000000ARDKFE
|
01-Feb-24
|
10:39:58
|
2
|
3,699.00
|
XLON
|
0XL8400000000000ARDKFD
|
01-Feb-24
|
10:39:58
|
78
|
3,698.00
|
XLON
|
0XL8A00000000000ARDK3U
|
01-Feb-24
|
10:41:34
|
1
|
3,701.00
|
XLON
|
0XL8A00000000000ARDKBL
|
01-Feb-24
|
10:41:34
|
3
|
3,701.00
|
XLON
|
0XL8400000000000ARDKM0
|
01-Feb-24
|
10:41:34
|
45
|
3,701.00
|
XLON
|
0XL8A00000000000ARDKBK
|
01-Feb-24
|
10:43:13
|
1
|
3,701.00
|
XLON
|
0XL8400000000000ARDKRO
|
01-Feb-24
|
10:43:13
|
2
|
3,701.00
|
XLON
|
0XL8400000000000ARDKRN
|
01-Feb-24
|
10:43:13
|
2
|
3,701.00
|
XLON
|
0XL8700000000000ARDMRE
|
01-Feb-24
|
10:43:13
|
32
|
3,701.00
|
XLON
|
0XL8A00000000000ARDKI2
|
01-Feb-24
|
10:43:13
|
40
|
3,701.00
|
XLON
|
0XL8A00000000000ARDKI3
|
01-Feb-24
|
10:44:51
|
4
|
3,701.00
|
XLON
|
0XL8400000000000ARDL25
|
01-Feb-24
|
10:44:51
|
95
|
3,701.00
|
XLON
|
0XL8A00000000000ARDKN5
|
01-Feb-24
|
10:50:21
|
3
|
3,707.00
|
XLON
|
0XL8A00000000000ARDLHC
|
01-Feb-24
|
10:50:21
|
4
|
3,707.00
|
XLON
|
0XL8400000000000ARDLQ4
|
01-Feb-24
|
10:50:21
|
45
|
3,707.00
|
XLON
|
0XL8A00000000000ARDLHD
|
01-Feb-24
|
10:50:49
|
1
|
3,705.00
|
XLON
|
0XL8400000000000ARDLSD
|
01-Feb-24
|
10:50:49
|
3
|
3,705.00
|
XLON
|
0XL8700000000000ARDNU8
|
01-Feb-24
|
10:57:05
|
47
|
3,705.00
|
XLON
|
0XL8A00000000000ARDME6
|
01-Feb-24
|
10:57:15
|
37
|
3,705.00
|
XLON
|
0XL8A00000000000ARDMF0
|
01-Feb-24
|
11:08:06
|
3
|
3,708.00
|
XLON
|
0XL8A00000000000ARDNN0
|
01-Feb-24
|
11:08:06
|
54
|
3,708.00
|
XLON
|
0XL8A00000000000ARDNMV
|
01-Feb-24
|
11:10:02
|
76
|
3,708.00
|
XLON
|
0XL8A00000000000ARDNSF
|
01-Feb-24
|
11:10:26
|
3
|
3,707.00
|
XLON
|
0XL8700000000000ARDQH2
|
01-Feb-24
|
11:10:26
|
58
|
3,707.00
|
XLON
|
0XL8A00000000000ARDNTQ
|
01-Feb-24
|
11:10:41
|
1
|
3,706.00
|
XLON
|
0XL8400000000000ARDO9B
|
01-Feb-24
|
11:10:41
|
2
|
3,706.00
|
XLON
|
0XL8700000000000ARDQIC
|
01-Feb-24
|
11:10:41
|
3
|
3,706.00
|
XLON
|
0XL8400000000000ARDO9C
|
01-Feb-24
|
11:10:41
|
25
|
3,706.00
|
XLON
|
0XL8A00000000000ARDNUP
|
01-Feb-24
|
11:10:41
|
33
|
3,706.00
|
XLON
|
0XL8A00000000000ARDNUN
|
01-Feb-24
|
11:13:26
|
2
|
3,704.00
|
XLON
|
0XL8400000000000ARDOJO
|
01-Feb-24
|
11:13:26
|
5
|
3,704.00
|
XLON
|
0XL8400000000000ARDOJP
|
01-Feb-24
|
11:13:26
|
77
|
3,704.00
|
XLON
|
0XL8A00000000000ARDO7K
|
01-Feb-24
|
11:13:32
|
1
|
3,703.00
|
XLON
|
0XL8400000000000ARDOKC
|
01-Feb-24
|
11:13:32
|
2
|
3,703.00
|
XLON
|
0XL8400000000000ARDOKB
|
01-Feb-24
|
11:16:35
|
1
|
3,702.00
|
XLON
|
0XL8400000000000ARDP01
|
01-Feb-24
|
11:16:35
|
2
|
3,702.00
|
XLON
|
0XL8400000000000ARDP00
|
01-Feb-24
|
11:16:35
|
3
|
3,702.00
|
XLON
|
0XL8700000000000ARDR99
|
01-Feb-24
|
11:19:59
|
1
|
3,701.00
|
XLON
|
0XL8400000000000ARDPBD
|
01-Feb-24
|
11:19:59
|
3
|
3,701.00
|
XLON
|
0XL8700000000000ARDRL8
|
01-Feb-24
|
11:19:59
|
4
|
3,701.00
|
XLON
|
0XL8400000000000ARDPBE
|
01-Feb-24
|
11:19:59
|
45
|
3,701.00
|
XLON
|
0XL8A00000000000ARDOUB
|
01-Feb-24
|
11:20:02
|
1
|
3,700.00
|
XLON
|
0XL8A00000000000ARDOUD
|
01-Feb-24
|
11:20:02
|
2
|
3,700.00
|
XLON
|
0XL8400000000000ARDPBN
|
01-Feb-24
|
11:20:02
|
46
|
3,700.00
|
XLON
|
0XL8A00000000000ARDOUE
|
01-Feb-24
|
11:25:25
|
3
|
3,700.00
|
XLON
|
0XL8A00000000000ARDPFE
|
01-Feb-24
|
11:36:41
|
34
|
3,707.00
|
XLON
|
0XL8A00000000000ARDQMI
|
01-Feb-24
|
11:36:46
|
10
|
3,708.00
|
XLON
|
0XL8A00000000000ARDQN9
|
01-Feb-24
|
11:36:46
|
39
|
3,708.00
|
XLON
|
0XL8A00000000000ARDQNA
|
01-Feb-24
|
11:36:54
|
26
|
3,708.00
|
XLON
|
0XL8A00000000000ARDQNL
|
01-Feb-24
|
11:36:59
|
5
|
3,708.00
|
XLON
|
0XL8A00000000000ARDQNS
|
01-Feb-24
|
11:39:06
|
49
|
3,709.00
|
XLON
|
0XL8A00000000000ARDR04
|
01-Feb-24
|
11:39:10
|
24
|
3,709.00
|
XLON
|
0XL8A00000000000ARDR0A
|
01-Feb-24
|
11:40:22
|
10
|
3,709.00
|
XLON
|
0XL8A00000000000ARDR4L
|
01-Feb-24
|
11:41:05
|
12
|
3,709.00
|
XLON
|
0XL8A00000000000ARDR9F
|
01-Feb-24
|
11:43:29
|
7
|
3,710.00
|
XLON
|
0XL8A00000000000ARDRJ0
|
01-Feb-24
|
11:43:29
|
93
|
3,710.00
|
XLON
|
0XL8A00000000000ARDRIV
|
01-Feb-24
|
12:00:51
|
83
|
3,714.00
|
XLON
|
0XL8A00000000000ARDTQN
|
01-Feb-24
|
12:01:02
|
2
|
3,712.00
|
XLON
|
0XL8700000000000ARE05O
|
01-Feb-24
|
12:01:02
|
3
|
3,712.00
|
XLON
|
0XL8700000000000ARE05N
|
01-Feb-24
|
12:01:02
|
3
|
3,712.00
|
XLON
|
0XL8A00000000000ARDTS8
|
01-Feb-24
|
12:01:02
|
10
|
3,712.00
|
XLON
|
0XL8400000000000ARDTTM
|
01-Feb-24
|
12:02:15
|
52
|
3,711.00
|
XLON
|
0XL8A00000000000ARDU46
|
01-Feb-24
|
12:02:21
|
2
|
3,710.00
|
XLON
|
0XL8400000000000ARDU37
|
01-Feb-24
|
12:02:21
|
4
|
3,710.00
|
XLON
|
0XL8400000000000ARDU38
|
01-Feb-24
|
12:04:40
|
3
|
3,709.00
|
XLON
|
0XL8A00000000000ARDUES
|
01-Feb-24
|
12:04:40
|
6
|
3,709.00
|
XLON
|
0XL8700000000000ARE0LA
|
01-Feb-24
|
12:09:58
|
3
|
3,712.00
|
XLON
|
0XL8400000000000ARDUUJ
|
01-Feb-24
|
12:09:58
|
7
|
3,712.00
|
XLON
|
0XL8400000000000ARDUUK
|
01-Feb-24
|
12:09:58
|
51
|
3,712.00
|
XLON
|
0XL8A00000000000ARDV24
|
01-Feb-24
|
12:10:01
|
3
|
3,710.00
|
XLON
|
0XL8700000000000ARE16L
|
01-Feb-24
|
12:11:06
|
2
|
3,709.00
|
XLON
|
0XL8400000000000ARDV2R
|
01-Feb-24
|
12:13:49
|
2
|
3,707.00
|
XLON
|
0XL8400000000000ARDV97
|
01-Feb-24
|
12:13:49
|
5
|
3,707.00
|
XLON
|
0XL8400000000000ARDV96
|
01-Feb-24
|
12:13:49
|
6
|
3,708.00
|
XLON
|
0XL8400000000000ARDV95
|
01-Feb-24
|
12:13:49
|
14
|
3,708.00
|
XLON
|
0XL8A00000000000ARDVE1
|
01-Feb-24
|
12:13:49
|
101
|
3,708.00
|
XLON
|
0XL8A00000000000ARDVE2
|
01-Feb-24
|
12:13:49
|
116
|
3,707.00
|
XLON
|
0XL8A00000000000ARDVE3
|
01-Feb-24
|
12:13:56
|
3
|
3,706.00
|
XLON
|
0XL8400000000000ARDV9B
|
01-Feb-24
|
12:13:56
|
5
|
3,706.00
|
XLON
|
0XL8700000000000ARE1HJ
|
01-Feb-24
|
12:28:52
|
1
|
3,708.00
|
XLON
|
0XL8400000000000ARE0M5
|
01-Feb-24
|
12:28:52
|
2
|
3,708.00
|
XLON
|
0XL8400000000000ARE0M4
|
01-Feb-24
|
12:28:52
|
2
|
3,708.00
|
XLON
|
0XL8700000000000ARE2U0
|
01-Feb-24
|
12:28:52
|
3
|
3,708.00
|
XLON
|
0XL8A00000000000ARE13D
|
01-Feb-24
|
12:28:52
|
60
|
3,708.00
|
XLON
|
0XL8A00000000000ARE13E
|
01-Feb-24
|
12:30:29
|
3
|
3,710.00
|
XLON
|
0XL8700000000000ARE33L
|
01-Feb-24
|
12:30:29
|
4
|
3,710.00
|
XLON
|
0XL8400000000000ARE0S9
|
01-Feb-24
|
12:30:29
|
271
|
3,710.00
|
XLON
|
0XL8A00000000000ARE1AH
|
01-Feb-24
|
12:41:31
|
24
|
3,715.00
|
XLON
|
0XL8A00000000000ARE2JE
|
01-Feb-24
|
12:42:35
|
2
|
3,713.00
|
XLON
|
0XL8400000000000ARE1TH
|
01-Feb-24
|
12:42:35
|
3
|
3,713.00
|
XLON
|
0XL8700000000000ARE49V
|
01-Feb-24
|
12:42:35
|
3
|
3,713.00
|
XLON
|
0XL8A00000000000ARE2N0
|
01-Feb-24
|
12:42:35
|
4
|
3,713.00
|
XLON
|
0XL8400000000000ARE1TI
|
01-Feb-24
|
12:42:35
|
118
|
3,713.00
|
XLON
|
0XL8A00000000000ARE2N1
|
01-Feb-24
|
12:42:35
|
189
|
3,713.00
|
XLON
|
0XL8A00000000000ARE2N2
|
01-Feb-24
|
12:42:37
|
2
|
3,711.00
|
XLON
|
0XL8400000000000ARE1TL
|
01-Feb-24
|
12:47:08
|
1
|
3,712.00
|
XLON
|
0XL8400000000000ARE2CL
|
01-Feb-24
|
12:47:08
|
3
|
3,712.00
|
XLON
|
0XL8700000000000ARE4TA
|
01-Feb-24
|
12:47:08
|
4
|
3,712.00
|
XLON
|
0XL8400000000000ARE2CM
|
01-Feb-24
|
12:47:15
|
29
|
3,710.00
|
XLON
|
0XL8A00000000000ARE39K
|
01-Feb-24
|
12:47:15
|
49
|
3,710.00
|
XLON
|
0XL8A00000000000ARE39J
|
01-Feb-24
|
12:49:22
|
1
|
3,709.00
|
XLON
|
0XL8400000000000ARE2MN
|
01-Feb-24
|
12:49:22
|
3
|
3,708.00
|
XLON
|
0XL8400000000000ARE2MO
|
01-Feb-24
|
12:49:22
|
5
|
3,708.00
|
XLON
|
0XL8700000000000ARE58E
|
01-Feb-24
|
12:49:22
|
7
|
3,708.00
|
XLON
|
0XL8A00000000000ARE3IR
|
01-Feb-24
|
12:49:22
|
82
|
3,709.00
|
XLON
|
0XL8A00000000000ARE3IQ
|
01-Feb-24
|
12:49:22
|
85
|
3,708.00
|
XLON
|
0XL8A00000000000ARE3IS
|
01-Feb-24
|
12:55:44
|
1
|
3,712.00
|
XLON
|
0XL8400000000000ARE3C1
|
01-Feb-24
|
12:55:44
|
2
|
3,712.00
|
XLON
|
0XL8400000000000ARE3C0
|
01-Feb-24
|
12:55:44
|
2
|
3,712.00
|
XLON
|
0XL8A00000000000ARE49O
|
01-Feb-24
|
12:55:44
|
68
|
3,712.00
|
XLON
|
0XL8A00000000000ARE49P
|
01-Feb-24
|
12:57:47
|
2
|
3,711.00
|
XLON
|
0XL8400000000000ARE3JI
|
01-Feb-24
|
12:57:47
|
3
|
3,711.00
|
XLON
|
0XL8700000000000ARE64R
|
01-Feb-24
|
12:57:47
|
4
|
3,711.00
|
XLON
|
0XL8400000000000ARE3JH
|
01-Feb-24
|
12:57:47
|
107
|
3,711.00
|
XLON
|
0XL8A00000000000ARE4GB
|
01-Feb-24
|
12:58:02
|
1
|
3,710.00
|
XLON
|
0XL8400000000000ARE3KT
|
01-Feb-24
|
12:58:02
|
2
|
3,710.00
|
XLON
|
0XL8400000000000ARE3KU
|
01-Feb-24
|
12:58:02
|
3
|
3,710.00
|
XLON
|
0XL8700000000000ARE65K
|
01-Feb-24
|
12:58:02
|
45
|
3,710.00
|
XLON
|
0XL8A00000000000ARE4HC
|
01-Feb-24
|
13:02:32
|
2
|
3,709.00
|
XLON
|
0XL8700000000000ARE6KO
|
01-Feb-24
|
13:02:32
|
65
|
3,709.00
|
XLON
|
0XL8A00000000000ARE526
|
01-Feb-24
|
13:03:10
|
1
|
3,709.00
|
XLON
|
0XL8400000000000ARE4DB
|
01-Feb-24
|
13:03:10
|
2
|
3,709.00
|
XLON
|
0XL8400000000000ARE4D9
|
01-Feb-24
|
13:04:23
|
1
|
3,708.00
|
XLON
|
0XL8A00000000000ARE59B
|
01-Feb-24
|
13:04:23
|
2
|
3,708.00
|
XLON
|
0XL8A00000000000ARE59C
|
01-Feb-24
|
13:04:23
|
66
|
3,708.00
|
XLON
|
0XL8A00000000000ARE59A
|
01-Feb-24
|
13:04:50
|
2
|
3,707.00
|
XLON
|
0XL8400000000000ARE4L6
|
01-Feb-24
|
13:04:50
|
2
|
3,707.00
|
XLON
|
0XL8A00000000000ARE5AG
|
01-Feb-24
|
13:04:50
|
5
|
3,707.00
|
XLON
|
0XL8400000000000ARE4L7
|
01-Feb-24
|
13:04:50
|
17
|
3,707.00
|
XLON
|
0XL8A00000000000ARE5AF
|
01-Feb-24
|
13:04:50
|
45
|
3,707.00
|
XLON
|
0XL8A00000000000ARE5AH
|
01-Feb-24
|
13:08:28
|
1
|
3,708.00
|
XLON
|
0XL8400000000000ARE555
|
01-Feb-24
|
13:08:28
|
2
|
3,708.00
|
XLON
|
0XL8700000000000ARE797
|
01-Feb-24
|
13:08:28
|
3
|
3,708.00
|
XLON
|
0XL8A00000000000ARE5LQ
|
01-Feb-24
|
13:08:28
|
35
|
3,707.00
|
XLON
|
0XL8A00000000000ARE5LV
|
01-Feb-24
|
13:08:28
|
54
|
3,708.00
|
XLON
|
0XL8A00000000000ARE5LR
|
01-Feb-24
|
13:09:09
|
1
|
3,707.00
|
XLON
|
0XL8400000000000ARE587
|
01-Feb-24
|
13:09:09
|
2
|
3,707.00
|
XLON
|
0XL8400000000000ARE586
|
01-Feb-24
|
13:09:09
|
15
|
3,707.00
|
XLON
|
0XL8A00000000000ARE5OJ
|
01-Feb-24
|
13:09:09
|
53
|
3,707.00
|
XLON
|
0XL8A00000000000ARE5OK
|
01-Feb-24
|
13:13:43
|
1
|
3,708.00
|
XLON
|
0XL8400000000000ARE5OG
|
01-Feb-24
|
13:13:43
|
3
|
3,708.00
|
XLON
|
0XL8700000000000ARE7OC
|
01-Feb-24
|
13:14:50
|
3
|
3,707.00
|
XLON
|
0XL8A00000000000ARE6A3
|
01-Feb-24
|
13:14:50
|
88
|
3,707.00
|
XLON
|
0XL8A00000000000ARE6A2
|
01-Feb-24
|
13:15:17
|
2
|
3,706.00
|
XLON
|
0XL8400000000000ARE5VA
|
01-Feb-24
|
13:16:58
|
20
|
3,705.00
|
XLON
|
0XL8A00000000000ARE6H2
|
01-Feb-24
|
13:16:58
|
26
|
3,705.00
|
XLON
|
0XL8A00000000000ARE6H3
|
01-Feb-24
|
13:23:31
|
2
|
3,708.00
|
XLON
|
0XL8400000000000ARE6T6
|
01-Feb-24
|
13:23:31
|
2
|
3,708.00
|
XLON
|
0XL8400000000000ARE6T7
|
01-Feb-24
|
13:23:31
|
3
|
3,708.00
|
XLON
|
0XL8A00000000000ARE76H
|
01-Feb-24
|
13:23:31
|
106
|
3,708.00
|
XLON
|
0XL8A00000000000ARE76G
|
01-Feb-24
|
13:32:15
|
1
|
3,709.00
|
XLON
|
0XL8400000000000ARE7UH
|
01-Feb-24
|
13:32:15
|
4
|
3,709.00
|
XLON
|
0XL8700000000000ARE9QQ
|
01-Feb-24
|
13:32:15
|
135
|
3,709.00
|
XLON
|
0XL8A00000000000ARE879
|
01-Feb-24
|
13:32:15
|
273
|
3,709.00
|
XLON
|
0XL8A00000000000ARE87A
|
01-Feb-24
|
13:32:26
|
2
|
3,709.00
|
XLON
|
0XL8400000000000ARE80N
|
01-Feb-24
|
13:32:26
|
3
|
3,709.00
|
XLON
|
0XL8A00000000000ARE88V
|
01-Feb-24
|
13:32:26
|
4
|
3,709.00
|
XLON
|
0XL8700000000000ARE9S4
|
01-Feb-24
|
13:32:58
|
2
|
3,707.00
|
XLON
|
0XL8400000000000ARE838
|
01-Feb-24
|
13:32:58
|
6
|
3,707.00
|
XLON
|
0XL8A00000000000ARE8BA
|
01-Feb-24
|
13:32:58
|
39
|
3,707.00
|
XLON
|
0XL8A00000000000ARE8BB
|
01-Feb-24
|
13:35:14
|
2
|
3,708.00
|
XLON
|
0XL8A00000000000ARE8NC
|
01-Feb-24
|
13:40:49
|
2
|
3,707.00
|
XLON
|
0XL8A00000000000ARE9G2
|
01-Feb-24
|
13:45:55
|
46
|
3,709.00
|
XLON
|
0XL8A00000000000AREA3S
|
01-Feb-24
|
13:47:48
|
2
|
3,710.00
|
XLON
|
0XL8700000000000AREC0T
|
01-Feb-24
|
13:47:55
|
2
|
3,709.00
|
XLON
|
0XL8A00000000000AREAAM
|
01-Feb-24
|
13:50:42
|
90
|
3,711.00
|
XLON
|
0XL8A00000000000AREAMI
|
01-Feb-24
|
13:50:42
|
110
|
3,711.00
|
XLON
|
0XL8A00000000000AREAMH
|
01-Feb-24
|
13:57:28
|
3
|
3,713.00
|
XLON
|
0XL8A00000000000AREBGM
|
01-Feb-24
|
13:57:28
|
10
|
3,713.00
|
XLON
|
0XL8400000000000AREBN5
|
01-Feb-24
|
14:05:14
|
2
|
3,714.00
|
XLON
|
0XL8400000000000ARECQ8
|
01-Feb-24
|
14:05:14
|
2
|
3,714.00
|
XLON
|
0XL8700000000000AREECK
|
01-Feb-24
|
14:05:14
|
8
|
3,714.00
|
XLON
|
0XL8400000000000ARECQ7
|
01-Feb-24
|
14:05:14
|
48
|
3,714.00
|
XLON
|
0XL8A00000000000ARECHC
|
01-Feb-24
|
14:09:31
|
2
|
3,715.00
|
XLON
|
0XL8400000000000AREDCN
|
01-Feb-24
|
14:09:31
|
3
|
3,715.00
|
XLON
|
0XL8A00000000000ARED49
|
01-Feb-24
|
14:09:31
|
9
|
3,715.00
|
XLON
|
0XL8A00000000000ARED47
|
01-Feb-24
|
14:09:31
|
55
|
3,716.00
|
XLON
|
0XL8A00000000000ARED4B
|
01-Feb-24
|
14:09:31
|
57
|
3,715.00
|
XLON
|
0XL8A00000000000ARED48
|
01-Feb-24
|
14:09:31
|
110
|
3,716.00
|
XLON
|
0XL8A00000000000ARED4A
|
01-Feb-24
|
14:14:32
|
1
|
3,716.00
|
XLON
|
0XL8A00000000000AREDOF
|
01-Feb-24
|
14:14:32
|
24
|
3,716.00
|
XLON
|
0XL8A00000000000AREDOE
|
01-Feb-24
|
14:16:00
|
1
|
3,713.00
|
XLON
|
0XL8400000000000AREE4O
|
01-Feb-24
|
14:16:00
|
2
|
3,714.00
|
XLON
|
0XL8A00000000000AREDTM
|
01-Feb-24
|
14:16:00
|
3
|
3,713.00
|
XLON
|
0XL8700000000000AREFTV
|
01-Feb-24
|
14:16:00
|
4
|
3,714.00
|
XLON
|
0XL8400000000000AREE4N
|
01-Feb-24
|
14:16:00
|
59
|
3,714.00
|
XLON
|
0XL8A00000000000AREDTP
|
01-Feb-24
|
14:16:00
|
76
|
3,714.00
|
XLON
|
0XL8A00000000000AREDTO
|
01-Feb-24
|
14:16:00
|
235
|
3,714.00
|
XLON
|
0XL8A00000000000AREDTN
|
01-Feb-24
|
14:20:58
|
2
|
3,714.00
|
XLON
|
0XL8400000000000AREESD
|
01-Feb-24
|
14:20:58
|
5
|
3,714.00
|
XLON
|
0XL8700000000000AREGM9
|
01-Feb-24
|
14:20:58
|
9
|
3,714.00
|
XLON
|
0XL8400000000000AREESC
|
01-Feb-24
|
14:20:58
|
48
|
3,714.00
|
XLON
|
0XL8A00000000000AREEKS
|
01-Feb-24
|
14:21:17
|
2
|
3,713.00
|
XLON
|
0XL8A00000000000AREEN4
|
01-Feb-24
|
14:21:17
|
12
|
3,713.00
|
XLON
|
0XL8A00000000000AREEN5
|
01-Feb-24
|
14:21:17
|
69
|
3,713.00
|
XLON
|
0XL8A00000000000AREEN6
|
01-Feb-24
|
14:21:20
|
6
|
3,712.00
|
XLON
|
0XL8700000000000AREGOH
|
01-Feb-24
|
14:21:20
|
7
|
3,712.00
|
XLON
|
0XL8400000000000AREEUP
|
01-Feb-24
|
14:22:06
|
2
|
3,710.00
|
XLON
|
0XL8400000000000AREF1M
|
01-Feb-24
|
14:22:06
|
2
|
3,711.00
|
XLON
|
0XL8400000000000AREF1K
|
01-Feb-24
|
14:22:06
|
3
|
3,711.00
|
XLON
|
0XL8700000000000AREGQT
|
01-Feb-24
|
14:22:06
|
4
|
3,710.00
|
XLON
|
0XL8700000000000AREGQU
|
01-Feb-24
|
14:22:06
|
6
|
3,711.00
|
XLON
|
0XL8400000000000AREF1L
|
01-Feb-24
|
14:22:06
|
75
|
3,711.00
|
XLON
|
0XL8A00000000000AREEQE
|
01-Feb-24
|
14:22:09
|
4
|
3,709.00
|
XLON
|
0XL8400000000000AREF23
|
01-Feb-24
|
14:23:55
|
3
|
3,710.00
|
XLON
|
0XL8400000000000AREFAH
|
01-Feb-24
|
14:24:00
|
46
|
3,709.00
|
XLON
|
0XL8A00000000000AREF1O
|
01-Feb-24
|
14:24:16
|
1
|
3,708.00
|
XLON
|
0XL8400000000000AREFBK
|
01-Feb-24
|
14:24:16
|
20
|
3,708.00
|
XLON
|
0XL8A00000000000AREF3I
|
01-Feb-24
|
14:24:16
|
31
|
3,708.00
|
XLON
|
0XL8A00000000000AREF3G
|
01-Feb-24
|
14:27:37
|
3
|
3,709.00
|
XLON
|
0XL8400000000000AREFPG
|
01-Feb-24
|
14:28:23
|
1
|
3,708.00
|
XLON
|
0XL8400000000000AREFUK
|
01-Feb-24
|
14:28:23
|
3
|
3,708.00
|
XLON
|
0XL8700000000000AREHON
|
01-Feb-24
|
14:28:23
|
3
|
3,708.00
|
XLON
|
0XL8A00000000000AREFP2
|
01-Feb-24
|
14:28:23
|
79
|
3,708.00
|
XLON
|
0XL8A00000000000AREFP3
|
01-Feb-24
|
14:30:25
|
1
|
3,707.00
|
XLON
|
0XL8400000000000AREGAV
|
01-Feb-24
|
14:30:25
|
2
|
3,707.00
|
XLON
|
0XL8400000000000AREGB0
|
01-Feb-24
|
14:30:25
|
20
|
3,707.00
|
XLON
|
0XL8A00000000000AREG5R
|
01-Feb-24
|
14:30:25
|
56
|
3,707.00
|
XLON
|
0XL8A00000000000AREG5Q
|
01-Feb-24
|
14:30:25
|
89
|
3,706.00
|
XLON
|
0XL8A00000000000AREG5S
|
01-Feb-24
|
14:31:07
|
1
|
3,704.00
|
XLON
|
0XL8400000000000AREGJ1
|
01-Feb-24
|
14:31:07
|
2
|
3,704.00
|
XLON
|
0XL8400000000000AREGJ2
|
01-Feb-24
|
14:31:07
|
3
|
3,704.00
|
XLON
|
0XL8700000000000AREIG4
|
01-Feb-24
|
14:31:07
|
15
|
3,704.00
|
XLON
|
0XL8A00000000000AREGEV
|
01-Feb-24
|
14:31:07
|
36
|
3,704.00
|
XLON
|
0XL8A00000000000AREGEU
|
01-Feb-24
|
14:31:22
|
41
|
3,703.00
|
XLON
|
0XL8A00000000000AREGH7
|
01-Feb-24
|
14:34:09
|
2
|
3,708.00
|
XLON
|
0XL8A00000000000AREH69
|
01-Feb-24
|
14:34:09
|
31
|
3,708.00
|
XLON
|
0XL8A00000000000AREH6C
|
01-Feb-24
|
14:34:09
|
32
|
3,708.00
|
XLON
|
0XL8A00000000000AREH6A
|
01-Feb-24
|
14:34:09
|
39
|
3,708.00
|
XLON
|
0XL8A00000000000AREH6B
|
01-Feb-24
|
14:47:09
|
3
|
3,718.00
|
XLON
|
0XL8400000000000AREKA6
|
01-Feb-24
|
14:47:09
|
3
|
3,718.00
|
XLON
|
0XL8A00000000000AREK88
|
01-Feb-24
|
14:47:09
|
6
|
3,718.00
|
XLON
|
0XL8700000000000AREMRL
|
01-Feb-24
|
14:47:09
|
10
|
3,718.00
|
XLON
|
0XL8400000000000AREKA7
|
01-Feb-24
|
14:47:09
|
844
|
3,718.00
|
XLON
|
0XL8A00000000000AREK87
|
01-Feb-24
|
14:47:49
|
3
|
3,716.00
|
XLON
|
0XL8A00000000000AREKDM
|
01-Feb-24
|
14:47:49
|
4
|
3,716.00
|
XLON
|
0XL8400000000000AREKFV
|
01-Feb-24
|
14:47:49
|
6
|
3,716.00
|
XLON
|
0XL8700000000000AREN0Q
|
01-Feb-24
|
14:47:49
|
9
|
3,716.00
|
XLON
|
0XL8400000000000AREKG0
|
01-Feb-24
|
14:48:51
|
2
|
3,715.00
|
XLON
|
0XL8700000000000AREN92
|
01-Feb-24
|
14:48:51
|
2
|
3,715.00
|
XLON
|
0XL8A00000000000AREKL6
|
01-Feb-24
|
14:48:51
|
4
|
3,715.00
|
XLON
|
0XL8400000000000AREKOE
|
01-Feb-24
|
14:49:31
|
1
|
3,713.00
|
XLON
|
0XL8400000000000AREKU9
|
01-Feb-24
|
14:49:39
|
2
|
3,712.00
|
XLON
|
0XL8400000000000AREKV6
|
01-Feb-24
|
14:49:39
|
2
|
3,712.00
|
XLON
|
0XL8700000000000ARENI0
|
01-Feb-24
|
14:49:39
|
2
|
3,712.00
|
XLON
|
0XL8700000000000ARENI1
|
01-Feb-24
|
14:49:39
|
4
|
3,712.00
|
XLON
|
0XL8A00000000000AREKSO
|
01-Feb-24
|
14:49:39
|
7
|
3,712.00
|
XLON
|
0XL8400000000000AREKV5
|
01-Feb-24
|
14:54:03
|
3
|
3,715.00
|
XLON
|
0XL8400000000000ARELRJ
|
01-Feb-24
|
14:54:07
|
1
|
3,714.00
|
XLON
|
0XL8400000000000ARELSE
|
01-Feb-24
|
14:54:07
|
2
|
3,714.00
|
XLON
|
0XL8A00000000000ARELVN
|
01-Feb-24
|
14:54:07
|
4
|
3,714.00
|
XLON
|
0XL8700000000000AREOMK
|
01-Feb-24
|
14:54:24
|
1
|
3,714.00
|
XLON
|
0XL8400000000000ARELVS
|
01-Feb-24
|
14:54:24
|
3
|
3,714.00
|
XLON
|
0XL8A00000000000AREM2N
|
01-Feb-24
|
14:56:01
|
2
|
3,712.00
|
XLON
|
0XL8400000000000AREMA3
|
01-Feb-24
|
14:56:01
|
2
|
3,712.00
|
XLON
|
0XL8700000000000AREP44
|
01-Feb-24
|
14:56:06
|
1
|
3,711.00
|
XLON
|
0XL8400000000000AREMAO
|
01-Feb-24
|
14:56:06
|
2
|
3,711.00
|
XLON
|
0XL8400000000000AREMAP
|
01-Feb-24
|
14:56:06
|
2
|
3,711.00
|
XLON
|
0XL8400000000000AREMAQ
|
01-Feb-24
|
14:57:29
|
2
|
3,710.00
|
XLON
|
0XL8400000000000AREMJ0
|
01-Feb-24
|
14:57:29
|
2
|
3,710.00
|
XLON
|
0XL8A00000000000AREMN8
|
01-Feb-24
|
14:57:29
|
3
|
3,710.00
|
XLON
|
0XL8700000000000AREPDN
|
01-Feb-24
|
14:58:10
|
2
|
3,709.00
|
XLON
|
0XL8400000000000AREMM7
|
01-Feb-24
|
14:58:11
|
3
|
3,708.00
|
XLON
|
0XL8400000000000AREMM8
|
01-Feb-24
|
15:00:00
|
1
|
3,707.00
|
XLON
|
0XL8400000000000AREN1Q
|
01-Feb-24
|
15:00:00
|
2
|
3,707.00
|
XLON
|
0XL8400000000000AREN1P
|
01-Feb-24
|
15:00:00
|
48
|
3,707.00
|
XLON
|
0XL8A00000000000AREN9L
|
01-Feb-24
|
15:00:37
|
2
|
3,708.00
|
XLON
|
0XL8A00000000000ARENK4
|
01-Feb-24
|
15:00:37
|
3
|
3,708.00
|
XLON
|
0XL8400000000000ARENAF
|
01-Feb-24
|
15:00:37
|
15
|
3,708.00
|
XLON
|
0XL8A00000000000ARENK3
|
01-Feb-24
|
15:00:37
|
68
|
3,708.00
|
XLON
|
0XL8A00000000000ARENK2
|
01-Feb-24
|
15:05:17
|
41
|
3,714.00
|
XLON
|
0XL8A00000000000AREOOJ
|
01-Feb-24
|
15:05:17
|
94
|
3,715.00
|
XLON
|
0XL8A00000000000AREOOL
|
01-Feb-24
|
15:05:17
|
251
|
3,714.00
|
XLON
|
0XL8A00000000000AREOOK
|
01-Feb-24
|
15:08:46
|
27
|
3,723.00
|
XLON
|
0XL8A00000000000AREPIK
|
01-Feb-24
|
15:10:07
|
5
|
3,723.00
|
XLON
|
0XL8A00000000000AREPQN
|
01-Feb-24
|
15:10:07
|
24
|
3,723.00
|
XLON
|
0XL8A00000000000AREPQM
|
01-Feb-24
|
15:13:13
|
3
|
3,720.00
|
XLON
|
0XL8700000000000ARESQT
|
01-Feb-24
|
15:13:13
|
4
|
3,720.00
|
XLON
|
0XL8400000000000AREPU2
|
01-Feb-24
|
15:13:13
|
368
|
3,720.00
|
XLON
|
0XL8A00000000000AREQDU
|
01-Feb-24
|
15:13:38
|
4
|
3,719.00
|
XLON
|
0XL8700000000000ARESTL
|
01-Feb-24
|
15:13:38
|
25
|
3,719.00
|
XLON
|
0XL8A00000000000AREQH7
|
01-Feb-24
|
15:13:38
|
73
|
3,719.00
|
XLON
|
0XL8A00000000000AREQH8
|
01-Feb-24
|
15:15:16
|
29
|
3,723.00
|
XLON
|
0XL8A00000000000AREQRL
|
01-Feb-24
|
15:20:10
|
3
|
3,723.00
|
XLON
|
0XL8400000000000ARER18
|
01-Feb-24
|
15:20:10
|
4
|
3,723.00
|
XLON
|
0XL8700000000000AREU5E
|
01-Feb-24
|
15:20:10
|
4
|
3,723.00
|
XLON
|
0XL8A00000000000ARERQP
|
01-Feb-24
|
15:20:10
|
659
|
3,724.00
|
XLON
|
0XL8A00000000000ARERQO
|
01-Feb-24
|
15:27:48
|
4
|
3,730.00
|
XLON
|
0XL8400000000000ARES3T
|
01-Feb-24
|
15:27:48
|
5
|
3,730.00
|
XLON
|
0XL8A00000000000ARET5L
|
01-Feb-24
|
15:27:48
|
7
|
3,730.00
|
XLON
|
0XL8700000000000AREVHD
|
01-Feb-24
|
15:30:03
|
4
|
3,731.00
|
XLON
|
0XL8400000000000ARESF5
|
01-Feb-24
|
15:30:03
|
4
|
3,731.00
|
XLON
|
0XL8A00000000000ARETGH
|
01-Feb-24
|
15:30:03
|
6
|
3,731.00
|
XLON
|
0XL8700000000000AREVTJ
|
01-Feb-24
|
15:30:03
|
6
|
3,731.00
|
XLON
|
0XL8A00000000000ARETGF
|
01-Feb-24
|
15:30:03
|
44
|
3,731.00
|
XLON
|
0XL8A00000000000ARETGG
|
01-Feb-24
|
15:32:00
|
2
|
3,729.00
|
XLON
|
0XL8400000000000ARESOK
|
01-Feb-24
|
15:32:00
|
93
|
3,729.00
|
XLON
|
0XL8A00000000000ARETSQ
|
01-Feb-24
|
15:32:04
|
3
|
3,728.00
|
XLON
|
0XL8700000000000ARF0B1
|
01-Feb-24
|
15:32:04
|
5
|
3,728.00
|
XLON
|
0XL8A00000000000ARETTQ
|
01-Feb-24
|
15:32:04
|
97
|
3,728.00
|
XLON
|
0XL8A00000000000ARETTR
|
01-Feb-24
|
15:32:32
|
2
|
3,727.00
|
XLON
|
0XL8700000000000ARF0ET
|
01-Feb-24
|
15:32:32
|
3
|
3,726.00
|
XLON
|
0XL8400000000000ARESTC
|
01-Feb-24
|
15:32:32
|
106
|
3,727.00
|
XLON
|
0XL8A00000000000AREU25
|
01-Feb-24
|
15:34:48
|
1
|
3,727.00
|
XLON
|
0XL8400000000000ARET8E
|
01-Feb-24
|
15:37:31
|
1
|
3,728.00
|
XLON
|
0XL8400000000000ARETLU
|
01-Feb-24
|
15:37:31
|
34
|
3,728.00
|
XLON
|
0XL8A00000000000AREV33
|
01-Feb-24
|
15:37:31
|
81
|
3,728.00
|
XLON
|
0XL8A00000000000AREV36
|
01-Feb-24
|
15:37:31
|
110
|
3,728.00
|
XLON
|
0XL8A00000000000AREV35
|
01-Feb-24
|
15:37:31
|
343
|
3,728.00
|
XLON
|
0XL8A00000000000AREV34
|
01-Feb-24
|
15:37:39
|
1
|
3,728.00
|
XLON
|
0XL8400000000000ARETMJ
|
01-Feb-24
|
15:37:39
|
4
|
3,728.00
|
XLON
|
0XL8A00000000000AREV3N
|
01-Feb-24
|
15:37:39
|
5
|
3,728.00
|
XLON
|
0XL8700000000000ARF1DN
|
01-Feb-24
|
15:37:40
|
1
|
3,728.00
|
XLON
|
0XL8400000000000ARETMN
|
01-Feb-24
|
15:37:40
|
3
|
3,728.00
|
XLON
|
0XL8A00000000000AREV3O
|
01-Feb-24
|
15:37:51
|
3
|
3,726.00
|
XLON
|
0XL8700000000000ARF1EB
|
01-Feb-24
|
15:37:51
|
3
|
3,726.00
|
XLON
|
0XL8A00000000000AREV4K
|
01-Feb-24
|
15:39:08
|
2
|
3,725.00
|
XLON
|
0XL8A00000000000AREVBJ
|
01-Feb-24
|
15:39:08
|
3
|
3,725.00
|
XLON
|
0XL8400000000000ARETSD
|
01-Feb-24
|
15:39:08
|
5
|
3,725.00
|
XLON
|
0XL8700000000000ARF1KC
|
01-Feb-24
|
15:40:37
|
3
|
3,726.00
|
XLON
|
0XL8700000000000ARF1SU
|
01-Feb-24
|
15:40:37
|
47
|
3,726.00
|
XLON
|
0XL8A00000000000AREVL2
|
01-Feb-24
|
15:51:11
|
1
|
3,725.00
|
XLON
|
0XL8400000000000AREVRB
|
01-Feb-24
|
15:51:11
|
2
|
3,725.00
|
XLON
|
0XL8700000000000ARF3KC
|
01-Feb-24
|
15:51:11
|
2
|
3,725.00
|
XLON
|
0XL8A00000000000ARF1NG
|
01-Feb-24
|
15:51:11
|
785
|
3,725.00
|
XLON
|
0XL8A00000000000ARF1NH
|
01-Feb-24
|
15:51:12
|
2
|
3,723.00
|
XLON
|
0XL8400000000000AREVRK
|
01-Feb-24
|
15:51:12
|
2
|
3,723.00
|
XLON
|
0XL8A00000000000ARF1NK
|
01-Feb-24
|
15:51:12
|
11
|
3,723.00
|
XLON
|
0XL8400000000000AREVRL
|
01-Feb-24
|
15:51:12
|
48
|
3,723.00
|
XLON
|
0XL8400000000000AREVRJ
|
01-Feb-24
|
15:51:15
|
3
|
3,722.00
|
XLON
|
0XL8700000000000ARF3KV
|
01-Feb-24
|
15:51:15
|
3
|
3,722.00
|
XLON
|
0XL8A00000000000ARF1NT
|
01-Feb-24
|
15:51:15
|
92
|
3,722.00
|
XLON
|
0XL8A00000000000ARF1NU
|
01-Feb-24
|
15:52:14
|
1
|
3,724.00
|
XLON
|
0XL8400000000000ARF03H
|
01-Feb-24
|
15:52:14
|
3
|
3,723.00
|
XLON
|
0XL8700000000000ARF3RO
|
01-Feb-24
|
15:52:14
|
4
|
3,724.00
|
XLON
|
0XL8A00000000000ARF1TO
|
01-Feb-24
|
15:52:14
|
7
|
3,723.00
|
XLON
|
0XL8400000000000ARF03J
|
01-Feb-24
|
15:52:14
|
46
|
3,724.00
|
XLON
|
0XL8A00000000000ARF1TP
|
01-Feb-24
|
15:52:23
|
2
|
3,721.00
|
XLON
|
0XL8400000000000ARF04P
|
01-Feb-24
|
15:52:23
|
10
|
3,721.00
|
XLON
|
0XL8400000000000ARF04O
|
01-Feb-24
|
15:53:40
|
1
|
3,719.00
|
XLON
|
0XL8400000000000ARF0BS
|
01-Feb-24
|
15:53:40
|
2
|
3,719.00
|
XLON
|
0XL8700000000000ARF42J
|
01-Feb-24
|
15:53:40
|
3
|
3,719.00
|
XLON
|
0XL8A00000000000ARF25O
|
01-Feb-24
|
15:53:40
|
93
|
3,719.00
|
XLON
|
0XL8A00000000000ARF25P
|
01-Feb-24
|
15:54:03
|
1
|
3,718.00
|
XLON
|
0XL8400000000000ARF0ES
|
01-Feb-24
|
15:54:03
|
2
|
3,718.00
|
XLON
|
0XL8400000000000ARF0ER
|
01-Feb-24
|
15:54:03
|
79
|
3,718.00
|
XLON
|
0XL8A00000000000ARF28L
|
01-Feb-24
|
15:58:06
|
1
|
3,719.00
|
XLON
|
0XL8400000000000ARF18O
|
01-Feb-24
|
15:58:06
|
2
|
3,719.00
|
XLON
|
0XL8400000000000ARF18M
|
01-Feb-24
|
15:58:06
|
2
|
3,719.00
|
XLON
|
0XL8A00000000000ARF33H
|
01-Feb-24
|
15:58:06
|
3
|
3,719.00
|
XLON
|
0XL8700000000000ARF4SO
|
01-Feb-24
|
15:58:10
|
21
|
3,718.00
|
XLON
|
0XL8A00000000000ARF33S
|
01-Feb-24
|
15:58:10
|
25
|
3,718.00
|
XLON
|
0XL8A00000000000ARF33U
|
01-Feb-24
|
15:59:02
|
12
|
3,718.00
|
XLON
|
0XL8A00000000000ARF398
|
01-Feb-24
|
15:59:42
|
1
|
3,717.00
|
XLON
|
0XL8400000000000ARF1JU
|
01-Feb-24
|
15:59:42
|
2
|
3,717.00
|
XLON
|
0XL8400000000000ARF1JS
|
01-Feb-24
|
15:59:42
|
2
|
3,717.00
|
XLON
|
0XL8700000000000ARF56K
|
01-Feb-24
|
15:59:42
|
3
|
3,716.00
|
XLON
|
0XL8400000000000ARF1K2
|
01-Feb-24
|
15:59:42
|
11
|
3,717.00
|
XLON
|
0XL8A00000000000ARF3GD
|
01-Feb-24
|
15:59:42
|
18
|
3,717.00
|
XLON
|
0XL8A00000000000ARF3GC
|
01-Feb-24
|
15:59:42
|
56
|
3,717.00
|
XLON
|
0XL8A00000000000ARF3G9
|
01-Feb-24
|
15:59:42
|
110
|
3,717.00
|
XLON
|
0XL8A00000000000ARF3GB
|
01-Feb-24
|
15:59:42
|
272
|
3,717.00
|
XLON
|
0XL8A00000000000ARF3GA
|
01-Feb-24
|
16:01:02
|
1
|
3,716.00
|
XLON
|
0XL8400000000000ARF20M
|
01-Feb-24
|
16:01:02
|
2
|
3,716.00
|
XLON
|
0XL8700000000000ARF5JO
|
01-Feb-24
|
16:01:02
|
2
|
3,716.00
|
XLON
|
0XL8A00000000000ARF3V4
|
01-Feb-24
|
16:01:02
|
4
|
3,716.00
|
XLON
|
0XL8400000000000ARF20L
|
01-Feb-24
|
16:07:48
|
4
|
3,720.00
|
XLON
|
0XL8A00000000000ARF5IQ
|
01-Feb-24
|
16:07:48
|
16
|
3,720.00
|
XLON
|
0XL8A00000000000ARF5IP
|
01-Feb-24
|
16:07:48
|
73
|
3,720.00
|
XLON
|
0XL8A00000000000ARF5IS
|
01-Feb-24
|
16:07:48
|
81
|
3,720.00
|
XLON
|
0XL8A00000000000ARF5IT
|
01-Feb-24
|
16:07:48
|
82
|
3,720.00
|
XLON
|
0XL8A00000000000ARF5IR
|
01-Feb-24
|
16:10:14
|
48
|
3,718.00
|
XLON
|
0XL8A00000000000ARF630
|
01-Feb-24
|
16:10:14
|
53
|
3,717.00
|
XLON
|
0XL8A00000000000ARF632
|
01-Feb-24
|
16:11:16
|
8
|
3,718.00
|
XLON
|
0XL8400000000000ARF4BT
|
01-Feb-24
|
16:11:21
|
4
|
3,718.00
|
XLON
|
0XL8400000000000ARF4CF
|
01-Feb-24
|
16:11:21
|
4
|
3,718.00
|
XLON
|
0XL8700000000000ARF7MO
|
01-Feb-24
|
16:11:21
|
4
|
3,718.00
|
XLON
|
0XL8A00000000000ARF6BR
|
01-Feb-24
|
16:12:12
|
2
|
3,717.00
|
XLON
|
0XL8400000000000ARF4JB
|
01-Feb-24
|
16:12:42
|
1
|
3,715.00
|
XLON
|
0XL8400000000000ARF4PT
|
01-Feb-24
|
16:12:42
|
1
|
3,716.00
|
XLON
|
0XL8400000000000ARF4PP
|
01-Feb-24
|
16:12:42
|
2
|
3,715.00
|
XLON
|
0XL8A00000000000ARF6N8
|
01-Feb-24
|
16:12:42
|
3
|
3,716.00
|
XLON
|
0XL8700000000000ARF815
|
01-Feb-24
|
16:12:42
|
4
|
3,716.00
|
XLON
|
0XL8400000000000ARF4PQ
|
01-Feb-24
|
16:12:42
|
5
|
3,716.00
|
XLON
|
0XL8A00000000000ARF6N1
|
01-Feb-24
|
16:12:42
|
6
|
3,715.00
|
XLON
|
0XL8400000000000ARF4PS
|
01-Feb-24
|
16:12:42
|
17
|
3,716.00
|
XLON
|
0XL8A00000000000ARF6N3
|
01-Feb-24
|
16:12:42
|
37
|
3,716.00
|
XLON
|
0XL8A00000000000ARF6N4
|
01-Feb-24
|
16:12:42
|
107
|
3,716.00
|
XLON
|
0XL8A00000000000ARF6N5
|
01-Feb-24
|
16:12:42
|
110
|
3,716.00
|
XLON
|
0XL8A00000000000ARF6N6
|
01-Feb-24
|
16:12:42
|
133
|
3,716.00
|
XLON
|
0XL8A00000000000ARF6N2
|
01-Feb-24
|
16:14:11
|
1
|
3,715.00
|
XLON
|
0XL8400000000000ARF5AL
|
01-Feb-24
|
16:15:09
|
15
|
3,716.00
|
XLON
|
0XL8A00000000000ARF787
|
01-Feb-24
|
16:15:09
|
24
|
3,716.00
|
XLON
|
0XL8A00000000000ARF789
|
01-Feb-24
|
16:15:09
|
26
|
3,716.00
|
XLON
|
0XL8A00000000000ARF788
|
01-Feb-24
|
16:15:12
|
2
|
3,715.00
|
XLON
|
0XL8A00000000000ARF78L
|
01-Feb-24
|
16:15:36
|
3
|
3,714.00
|
XLON
|
0XL8400000000000ARF5KR
|
01-Feb-24
|
16:15:36
|
3
|
3,714.00
|
XLON
|
0XL8700000000000ARF8QH
|
01-Feb-24
|
16:15:36
|
4
|
3,714.00
|
XLON
|
0XL8400000000000ARF5KV
|
01-Feb-24
|
16:15:36
|
292
|
3,714.00
|
XLON
|
0XL8A00000000000ARF7C6
|
01-Feb-24
|
16:16:38
|
1
|
3,715.00
|
XLON
|
0XL8400000000000ARF602
|
01-Feb-24
|
16:16:42
|
1
|
3,715.00
|
XLON
|
0XL8400000000000ARF60T
|
01-Feb-24
|
16:16:42
|
2
|
3,715.00
|
XLON
|
0XL8700000000000ARF97F
|
01-Feb-24
|
16:16:42
|
2
|
3,715.00
|
XLON
|
0XL8A00000000000ARF7MV
|
01-Feb-24
|
16:16:42
|
3
|
3,715.00
|
XLON
|
0XL8400000000000ARF60U
|
01-Feb-24
|
16:16:42
|
49
|
3,715.00
|
XLON
|
0XL8A00000000000ARF7N0
|
01-Feb-24
|
16:16:42
|
60
|
3,714.00
|
XLON
|
0XL8A00000000000ARF7N1
|
01-Feb-24
|
16:16:43
|
2
|
3,712.00
|
XLON
|
0XL8400000000000ARF613
|
01-Feb-24
|
16:16:43
|
4
|
3,712.00
|
XLON
|
0XL8700000000000ARF97I
|
01-Feb-24
|
16:16:43
|
5
|
3,712.00
|
XLON
|
0XL8A00000000000ARF7N4
|
01-Feb-24
|
16:17:11
|
2
|
3,711.00
|
XLON
|
0XL8400000000000ARF654
|
01-Feb-24
|
16:17:12
|
56
|
3,710.00
|
XLON
|
0XL8A00000000000ARF7R7
|
01-Feb-24
|
16:17:57
|
2
|
3,711.00
|
XLON
|
0XL8A00000000000ARF815
|
01-Feb-24
|
16:17:57
|
3
|
3,711.00
|
XLON
|
0XL8700000000000ARF9ID
|
01-Feb-24
|
16:17:57
|
58
|
3,710.00
|
XLON
|
0XL8A00000000000ARF817
|
01-Feb-24
|
16:21:33
|
2
|
3,711.00
|
XLON
|
0XL8A00000000000ARF8UG
|
01-Feb-24
|
16:21:33
|
3
|
3,711.00
|
XLON
|
0XL8400000000000ARF79T
|
01-Feb-24
|
16:21:33
|
388
|
3,711.00
|
XLON
|
0XL8A00000000000ARF8UH
|
01-Feb-24
|
16:26:30
|
1
|
3,714.00
|
XLON
|
0XL8400000000000ARF8E2
|
01-Feb-24
|
16:26:30
|
3
|
3,714.00
|
XLON
|
0XL8700000000000ARFBU4
|
01-Feb-24
|
16:26:30
|
5
|
3,714.00
|
XLON
|
0XL8A00000000000ARFA0U
|
01-Feb-24
|
16:26:30
|
57
|
3,714.00
|
XLON
|
0XL8A00000000000ARFA0V
|
01-Feb-24
|
16:27:23
|
4
|
3,716.00
|
XLON
|
0XL8A00000000000ARFA6O
|
01-Feb-24
|
16:27:23
|
4
|
3,716.00
|
XLON
|
0XL8A00000000000ARFA6T
|
01-Feb-24
|
16:27:23
|
29
|
3,716.00
|
XLON
|
0XL8A00000000000ARFA6R
|
01-Feb-24
|
16:27:23
|
30
|
3,716.00
|
XLON
|
0XL8A00000000000ARFA6N
|
01-Feb-24
|
16:27:23
|
85
|
3,716.00
|
XLON
|
0XL8A00000000000ARFA6S
|
01-Feb-24
|
16:27:27
|
4
|
3,716.00
|
XLON
|
0XL8A00000000000ARFA7D
|
01-Feb-24
|
16:27:32
|
4
|
3,716.00
|
XLON
|
0XL8A00000000000ARFA83
|
01-Feb-24
|
16:27:36
|
4
|
3,716.00
|
XLON
|
0XL8A00000000000ARFA8H
|
01-Feb-24
|
16:27:54
|
2
|
3,717.00
|
XLON
|
0XL8400000000000ARF8MD
|
01-Feb-24
|
16:27:54
|
6
|
3,717.00
|
XLON
|
0XL8400000000000ARF8MC
|
01-Feb-24
|
16:28:24
|
4
|
3,716.00
|
XLON
|
0XL8A00000000000ARFAC4
|
01-Feb-24
|
16:28:24
|
6
|
3,715.00
|
XLON
|
0XL8400000000000ARF8PC
|
01-Feb-24
|
16:28:24
|
65
|
3,716.00
|
XLON
|
0XL8A00000000000ARFAC6
|
01-Feb-24
|
16:28:24
|
81
|
3,716.00
|
XLON
|
0XL8A00000000000ARFAC5
|
01-Feb-24
|
16:28:24
|
417
|
3,715.00
|
XLON
|
0XL8A00000000000ARFAC3
|
01-Feb-24
|
16:28:28
|
4
|
3,716.00
|
XLON
|
0XL8A00000000000ARFACE
|
01-Feb-24
|
16:28:28
|
5
|
3,716.00
|
XLON
|
0XL8A00000000000ARFACF
|
01-Feb-24
|
16:28:28
|
12
|
3,716.00
|
XLON
|
0XL8A00000000000ARFACC
|
01-Feb-24
|
16:28:28
|
25
|
3,716.00
|
XLON
|
0XL8A00000000000ARFACD
|
01-Feb-24
|
16:28:46
|
1
|
3,714.00
|
XLON
|
0XL8400000000000ARF8RN
|
01-Feb-24
|
16:28:46
|
2
|
3,715.00
|
XLON
|
0XL8400000000000ARF8RK
|
01-Feb-24
|
16:28:46
|
3
|
3,714.00
|
XLON
|
0XL8700000000000ARFCBA
|
01-Feb-24
|
16:28:46
|
3
|
3,714.00
|
XLON
|
0XL8A00000000000ARFAEA
|
01-Feb-24
|
16:28:46
|
17
|
3,714.00
|
XLON
|
0XL8A00000000000ARFAE9
|
01-Feb-24
|
16:28:46
|
34
|
3,714.00
|
XLON
|
0XL8A00000000000ARFAE8
|
01-Feb-24
|
16:28:46
|
48
|
3,715.00
|
XLON
|
0XL8A00000000000ARFAE4
|
01-Feb-24
|
16:28:46
|
52
|
3,715.00
|
XLON
|
0XL8A00000000000ARFAE7
|
01-Feb-24
|
16:28:49
|
2
|
3,713.00
|
XLON
|
0XL8400000000000ARF8SJ
|
01-Feb-24
|
16:28:49
|
2
|
3,713.00
|
XLON
|
0XL8700000000000ARFCBL
|
01-Feb-24
|
16:29:52
|
9
|
3,714.00
|
XLON
|
0XL8700000000000ARFD0C
|
01-Feb-24
|
16:29:52
|
14
|
3,714.00
|
XLON
|
0XL8A00000000000ARFB1U
|
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
POSFZGGZGMGGDZZ
Spectris (LSE:SXS)
Gráfica de Acción Histórica
De Mar 2024 a Abr 2024
Spectris (LSE:SXS)
Gráfica de Acción Histórica
De Abr 2023 a Abr 2024