Spectris PLC Transaction in Own Shares
21 Marzo 2024 - 7:23PM
RNS Regulatory News
RNS Number : 8688H
Spectris PLC
21 March 2024
21 March 2024
Spectris plc
(SXS: LSE) ('Spectris')
Purchase of
own shares
Spectris announces that on 21 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
|
29,570
|
0
|
0
|
0
|
0
|
Lowest price paid per share
|
3,283.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Highest price paid per share
|
3,338.00p
|
0.00p
|
0.00p
|
0.00p
|
0.00p
|
Average price paid per share
|
3,309.14p
|
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 100,772,309 ordinary shares of 5p each in issue (excluding
3,926,364 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
|
21-Mar-24
|
08:10:32
|
29
|
3,297.00
|
XLON
|
0XLB100000000000ARCER8
|
21-Mar-24
|
08:10:32
|
34
|
3,297.00
|
XLON
|
0XLB100000000000ARCER7
|
21-Mar-24
|
08:10:32
|
130
|
3,293.00
|
XLON
|
0XLB100000000000ARCERC
|
21-Mar-24
|
08:10:32
|
262
|
3,293.00
|
XLON
|
0XLB100000000000ARCERB
|
21-Mar-24
|
08:10:32
|
388
|
3,295.00
|
XLON
|
0XLB100000000000ARCER9
|
21-Mar-24
|
08:12:05
|
1
|
3,290.00
|
XLON
|
0XLBA00000000000ARCEKJ
|
21-Mar-24
|
08:12:05
|
3
|
3,290.00
|
XLON
|
0XLB700000000000ARCEP6
|
21-Mar-24
|
08:12:05
|
4
|
3,290.00
|
XLON
|
0XLB140000000000ARCEOL
|
21-Mar-24
|
08:12:05
|
6
|
3,290.00
|
XLON
|
0XLB400000000000ARCF1A
|
21-Mar-24
|
08:12:05
|
160
|
3,289.00
|
XLON
|
0XLB100000000000ARCF27
|
21-Mar-24
|
08:12:05
|
248
|
3,289.00
|
XLON
|
0XLB100000000000ARCF26
|
21-Mar-24
|
08:14:16
|
2
|
3,286.00
|
XLON
|
0XLBA00000000000ARCEO4
|
21-Mar-24
|
08:14:16
|
2
|
3,287.00
|
XLON
|
0XLB140000000000ARCEVB
|
21-Mar-24
|
08:14:16
|
3
|
3,286.00
|
XLON
|
0XLB700000000000ARCEV6
|
21-Mar-24
|
08:14:16
|
5
|
3,284.00
|
XLON
|
0XLB140000000000ARCEVC
|
21-Mar-24
|
08:14:16
|
5
|
3,286.00
|
XLON
|
0XLB400000000000ARCF6H
|
21-Mar-24
|
08:14:16
|
6
|
3,284.00
|
XLON
|
0XLB400000000000ARCF6I
|
21-Mar-24
|
08:14:16
|
9
|
3,288.00
|
XLON
|
0XLB400000000000ARCF6G
|
21-Mar-24
|
08:14:16
|
320
|
3,285.00
|
XLON
|
0XLB100000000000ARCF8V
|
21-Mar-24
|
08:14:16
|
386
|
3,287.00
|
XLON
|
0XLB100000000000ARCF8U
|
21-Mar-24
|
08:14:31
|
3
|
3,283.00
|
XLON
|
0XLB400000000000ARCF70
|
21-Mar-24
|
08:14:31
|
3
|
3,283.00
|
XLON
|
0XLB700000000000ARCEVU
|
21-Mar-24
|
08:17:54
|
2
|
3,288.00
|
XLON
|
0XLBA00000000000ARCEUU
|
21-Mar-24
|
08:17:54
|
5
|
3,288.00
|
XLON
|
0XLB400000000000ARCFHN
|
21-Mar-24
|
08:27:36
|
1
|
3,289.00
|
XLON
|
0XLB140000000000ARCG6J
|
21-Mar-24
|
08:27:36
|
1
|
3,290.00
|
XLON
|
0XLBA00000000000ARCFF2
|
21-Mar-24
|
08:27:36
|
3
|
3,290.00
|
XLON
|
0XLB700000000000ARCG15
|
21-Mar-24
|
08:27:36
|
4
|
3,290.00
|
XLON
|
0XLB400000000000ARCG85
|
21-Mar-24
|
08:28:07
|
1
|
3,290.00
|
XLON
|
0XLBA00000000000ARCFFR
|
21-Mar-24
|
08:28:07
|
7
|
3,290.00
|
XLON
|
0XLB400000000000ARCG9E
|
21-Mar-24
|
08:29:51
|
5
|
3,288.00
|
XLON
|
0XLB100000000000ARCGQP
|
21-Mar-24
|
08:29:51
|
148
|
3,288.00
|
XLON
|
0XLB100000000000ARCGQQ
|
21-Mar-24
|
08:29:52
|
1
|
3,286.00
|
XLON
|
0XLB140000000000ARCGB1
|
21-Mar-24
|
08:29:52
|
97
|
3,286.00
|
XLON
|
0XLB100000000000ARCGQR
|
21-Mar-24
|
08:39:58
|
1
|
3,292.00
|
XLON
|
0XLBA00000000000ARCGEV
|
21-Mar-24
|
08:39:58
|
4
|
3,292.00
|
XLON
|
0XLB400000000000ARCH78
|
21-Mar-24
|
08:39:58
|
4
|
3,292.00
|
XLON
|
0XLB700000000000ARCH2K
|
21-Mar-24
|
08:41:38
|
1
|
3,291.00
|
XLON
|
0XLBA00000000000ARCGHO
|
21-Mar-24
|
08:41:38
|
5
|
3,291.00
|
XLON
|
0XLB400000000000ARCHBI
|
21-Mar-24
|
08:41:57
|
1
|
3,290.00
|
XLON
|
0XLB140000000000ARCHFC
|
21-Mar-24
|
08:41:57
|
21
|
3,288.00
|
XLON
|
0XLB100000000000ARCI1K
|
21-Mar-24
|
08:41:57
|
156
|
3,290.00
|
XLON
|
0XLB100000000000ARCI1I
|
21-Mar-24
|
08:43:15
|
108
|
3,288.00
|
XLON
|
0XLB100000000000ARCI3Q
|
21-Mar-24
|
08:47:30
|
3
|
3,295.00
|
XLON
|
0XLB700000000000ARCHK1
|
21-Mar-24
|
08:52:13
|
2
|
3,296.00
|
XLON
|
0XLBA00000000000ARCH9A
|
21-Mar-24
|
08:52:13
|
9
|
3,296.00
|
XLON
|
0XLB400000000000ARCI2C
|
21-Mar-24
|
08:59:32
|
1
|
3,299.00
|
XLON
|
0XLBA00000000000ARCHP8
|
21-Mar-24
|
08:59:32
|
2
|
3,299.00
|
XLON
|
0XLB140000000000ARCJ0O
|
21-Mar-24
|
08:59:32
|
4
|
3,299.00
|
XLON
|
0XLB700000000000ARCIDI
|
21-Mar-24
|
08:59:32
|
8
|
3,299.00
|
XLON
|
0XLB400000000000ARCIGT
|
21-Mar-24
|
08:59:32
|
133
|
3,298.00
|
XLON
|
0XLB100000000000ARCJBB
|
21-Mar-24
|
09:00:33
|
1
|
3,297.00
|
XLON
|
0XLB140000000000ARCJ4P
|
21-Mar-24
|
09:00:33
|
2
|
3,297.00
|
XLON
|
0XLBA00000000000ARCHSQ
|
21-Mar-24
|
09:00:33
|
3
|
3,297.00
|
XLON
|
0XLB700000000000ARCIGK
|
21-Mar-24
|
09:00:33
|
8
|
3,297.00
|
XLON
|
0XLB400000000000ARCIKR
|
21-Mar-24
|
09:00:33
|
182
|
3,296.00
|
XLON
|
0XLB100000000000ARCJFE
|
21-Mar-24
|
09:00:43
|
8
|
3,295.00
|
XLON
|
0XLB400000000000ARCILT
|
21-Mar-24
|
09:00:44
|
2
|
3,294.00
|
XLON
|
0XLB140000000000ARCJ6L
|
21-Mar-24
|
09:00:44
|
7
|
3,293.00
|
XLON
|
0XLB400000000000ARCILU
|
21-Mar-24
|
09:00:44
|
87
|
3,293.00
|
XLON
|
0XLB100000000000ARCJGS
|
21-Mar-24
|
09:00:44
|
147
|
3,294.00
|
XLON
|
0XLB100000000000ARCJGR
|
21-Mar-24
|
09:01:05
|
1
|
3,292.00
|
XLON
|
0XLB140000000000ARCJ88
|
21-Mar-24
|
09:01:05
|
1
|
3,293.00
|
XLON
|
0XLBA00000000000ARCHV0
|
21-Mar-24
|
09:09:21
|
1
|
3,301.00
|
XLON
|
0XLB140000000000ARCJTC
|
21-Mar-24
|
09:09:21
|
4
|
3,300.00
|
XLON
|
0XLB400000000000ARCJ9I
|
21-Mar-24
|
09:09:21
|
5
|
3,302.00
|
XLON
|
0XLB400000000000ARCJ9H
|
21-Mar-24
|
09:15:57
|
12
|
3,299.00
|
XLON
|
0XLB400000000000ARCJLC
|
21-Mar-24
|
09:15:57
|
101
|
3,299.00
|
XLON
|
0XLB100000000000ARCKGA
|
21-Mar-24
|
09:30:18
|
1
|
3,304.00
|
XLON
|
0XLBA00000000000ARCJ9D
|
21-Mar-24
|
09:31:11
|
1
|
3,303.00
|
XLON
|
0XLB140000000000ARCL9K
|
21-Mar-24
|
09:31:11
|
1
|
3,303.00
|
XLON
|
0XLBA00000000000ARCJB2
|
21-Mar-24
|
09:32:10
|
1
|
3,303.00
|
XLON
|
0XLBA00000000000ARCJD6
|
21-Mar-24
|
09:33:20
|
3
|
3,302.00
|
XLON
|
0XLB700000000000ARCKHE
|
21-Mar-24
|
09:33:20
|
8
|
3,302.00
|
XLON
|
0XLB400000000000ARCKLU
|
21-Mar-24
|
09:33:45
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARCJF3
|
21-Mar-24
|
09:33:45
|
2
|
3,301.00
|
XLON
|
0XLB140000000000ARCLE3
|
21-Mar-24
|
09:33:45
|
209
|
3,301.00
|
XLON
|
0XLB100000000000ARCLMN
|
21-Mar-24
|
09:33:45
|
234
|
3,299.00
|
XLON
|
0XLB100000000000ARCLMO
|
21-Mar-24
|
09:41:03
|
1
|
3,298.00
|
XLON
|
0XLBA00000000000ARCJRQ
|
21-Mar-24
|
09:41:03
|
3
|
3,297.00
|
XLON
|
0XLB100000000000ARCM5Q
|
21-Mar-24
|
09:41:03
|
3
|
3,298.00
|
XLON
|
0XLB700000000000ARCKTC
|
21-Mar-24
|
09:41:03
|
15
|
3,298.00
|
XLON
|
0XLB400000000000ARCL87
|
21-Mar-24
|
09:44:14
|
1
|
3,299.00
|
XLON
|
0XLB140000000000ARCM4P
|
21-Mar-24
|
09:44:14
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARCK0P
|
21-Mar-24
|
09:44:14
|
2
|
3,299.00
|
XLON
|
0XLB700000000000ARCL49
|
21-Mar-24
|
09:44:14
|
3
|
3,300.00
|
XLON
|
0XLB700000000000ARCL48
|
21-Mar-24
|
09:44:14
|
5
|
3,299.00
|
XLON
|
0XLB400000000000ARCLFH
|
21-Mar-24
|
09:44:14
|
5
|
3,300.00
|
XLON
|
0XLB400000000000ARCLFE
|
21-Mar-24
|
09:44:41
|
2
|
3,301.00
|
XLON
|
0XLB700000000000ARCL55
|
21-Mar-24
|
09:44:41
|
2
|
3,301.00
|
XLON
|
0XLBA00000000000ARCK1O
|
21-Mar-24
|
09:44:41
|
7
|
3,301.00
|
XLON
|
0XLB400000000000ARCLGH
|
21-Mar-24
|
09:45:30
|
4
|
3,299.00
|
XLON
|
0XLB400000000000ARCLIG
|
21-Mar-24
|
09:45:30
|
180
|
3,299.00
|
XLON
|
0XLB100000000000ARCMHC
|
21-Mar-24
|
09:56:01
|
1
|
3,302.00
|
XLON
|
0XLBA00000000000ARCKGL
|
21-Mar-24
|
09:56:01
|
3
|
3,300.00
|
XLON
|
0XLB700000000000ARCLP1
|
21-Mar-24
|
09:56:01
|
6
|
3,302.00
|
XLON
|
0XLB400000000000ARCM6U
|
21-Mar-24
|
10:04:00
|
81
|
3,301.00
|
XLON
|
0XLB100000000000ARCNL0
|
21-Mar-24
|
10:04:47
|
39
|
3,301.00
|
XLON
|
0XLB100000000000ARCNM0
|
21-Mar-24
|
10:04:55
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARCKVS
|
21-Mar-24
|
10:04:55
|
3
|
3,300.00
|
XLON
|
0XLB700000000000ARCMCC
|
21-Mar-24
|
10:04:55
|
9
|
3,299.00
|
XLON
|
0XLB400000000000ARCMP6
|
21-Mar-24
|
10:06:06
|
2
|
3,298.00
|
XLON
|
0XLB100000000000ARCNOO
|
21-Mar-24
|
10:06:06
|
282
|
3,298.00
|
XLON
|
0XLB100000000000ARCNOP
|
21-Mar-24
|
10:08:39
|
1
|
3,302.00
|
XLON
|
0XLBA00000000000ARCL5L
|
21-Mar-24
|
10:08:39
|
4
|
3,302.00
|
XLON
|
0XLB700000000000ARCMKS
|
21-Mar-24
|
10:16:59
|
2
|
3,305.00
|
XLON
|
0XLB140000000000ARCOGB
|
21-Mar-24
|
10:16:59
|
2
|
3,305.00
|
XLON
|
0XLB700000000000ARCN6D
|
21-Mar-24
|
10:16:59
|
169
|
3,305.00
|
XLON
|
0XLB100000000000ARCOH4
|
21-Mar-24
|
10:22:55
|
1
|
3,303.00
|
XLON
|
0XLB140000000000ARCOQG
|
21-Mar-24
|
10:22:55
|
1
|
3,303.00
|
XLON
|
0XLBA00000000000ARCLR4
|
21-Mar-24
|
10:22:55
|
2
|
3,303.00
|
XLON
|
0XLB700000000000ARCNIQ
|
21-Mar-24
|
10:22:55
|
7
|
3,303.00
|
XLON
|
0XLB400000000000ARCNQP
|
21-Mar-24
|
10:22:55
|
88
|
3,303.00
|
XLON
|
0XLB100000000000ARCOS9
|
21-Mar-24
|
10:22:55
|
388
|
3,302.00
|
XLON
|
0XLB100000000000ARCOSA
|
21-Mar-24
|
10:32:25
|
1
|
3,305.00
|
XLON
|
0XLBA00000000000ARCMAC
|
21-Mar-24
|
10:32:25
|
2
|
3,305.00
|
XLON
|
0XLB140000000000ARCPD6
|
21-Mar-24
|
10:42:04
|
2
|
3,303.00
|
XLON
|
0XLB140000000000ARCQ2R
|
21-Mar-24
|
10:49:00
|
1
|
3,302.00
|
XLON
|
0XLBA00000000000ARCN3M
|
21-Mar-24
|
10:49:00
|
3
|
3,302.00
|
XLON
|
0XLB700000000000ARCP4R
|
21-Mar-24
|
10:49:00
|
13
|
3,302.00
|
XLON
|
0XLB400000000000ARCP9V
|
21-Mar-24
|
10:50:09
|
1
|
3,302.00
|
XLON
|
0XLBA00000000000ARCN5G
|
21-Mar-24
|
10:50:09
|
3
|
3,302.00
|
XLON
|
0XLB700000000000ARCP6F
|
21-Mar-24
|
10:52:00
|
1
|
3,301.00
|
XLON
|
0XLBA00000000000ARCN80
|
21-Mar-24
|
10:52:03
|
17
|
3,301.00
|
XLON
|
0XLB400000000000ARCPGQ
|
21-Mar-24
|
10:52:37
|
4
|
3,300.00
|
XLON
|
0XLB140000000000ARCQMO
|
21-Mar-24
|
10:52:37
|
5
|
3,300.00
|
XLON
|
0XLB400000000000ARCPHU
|
21-Mar-24
|
10:52:37
|
11
|
3,300.00
|
XLON
|
0XLB100000000000ARCQGA
|
21-Mar-24
|
10:52:37
|
99
|
3,300.00
|
XLON
|
0XLB100000000000ARCQGB
|
21-Mar-24
|
10:52:37
|
326
|
3,300.00
|
XLON
|
0XLB100000000000ARCQGC
|
21-Mar-24
|
10:57:00
|
2
|
3,299.00
|
XLON
|
0XLB700000000000ARCPKF
|
21-Mar-24
|
10:57:00
|
9
|
3,299.00
|
XLON
|
0XLB400000000000ARCPQ7
|
21-Mar-24
|
10:59:22
|
1
|
3,299.00
|
XLON
|
0XLBA00000000000ARCNJL
|
21-Mar-24
|
10:59:22
|
3
|
3,299.00
|
XLON
|
0XLB700000000000ARCPP3
|
21-Mar-24
|
10:59:22
|
8
|
3,299.00
|
XLON
|
0XLB400000000000ARCPTL
|
21-Mar-24
|
11:02:53
|
1
|
3,298.00
|
XLON
|
0XLB140000000000ARCRE8
|
21-Mar-24
|
11:02:53
|
1
|
3,298.00
|
XLON
|
0XLBA00000000000ARCNSK
|
21-Mar-24
|
11:02:53
|
6
|
3,298.00
|
XLON
|
0XLB400000000000ARCQ6D
|
21-Mar-24
|
11:02:53
|
55
|
3,298.00
|
XLON
|
0XLB100000000000ARCR9D
|
21-Mar-24
|
11:22:19
|
1
|
3,303.00
|
XLON
|
0XLBA00000000000ARCOUS
|
21-Mar-24
|
11:22:19
|
2
|
3,303.00
|
XLON
|
0XLB700000000000ARCR7U
|
21-Mar-24
|
11:22:19
|
7
|
3,303.00
|
XLON
|
0XLB400000000000ARCRGL
|
21-Mar-24
|
11:24:59
|
2
|
3,302.00
|
XLON
|
0XLB700000000000ARCRCU
|
21-Mar-24
|
11:24:59
|
60
|
3,302.00
|
XLON
|
0XLB100000000000ARCSHR
|
21-Mar-24
|
11:33:18
|
8
|
3,301.00
|
XLON
|
0XLB400000000000ARCSAL
|
21-Mar-24
|
11:44:45
|
1
|
3,306.00
|
XLON
|
0XLBA00000000000ARCQAC
|
21-Mar-24
|
11:44:45
|
2
|
3,305.00
|
XLON
|
0XLB100000000000ARCTO7
|
21-Mar-24
|
11:44:45
|
3
|
3,306.00
|
XLON
|
0XLB700000000000ARCSBR
|
21-Mar-24
|
11:44:45
|
38
|
3,305.00
|
XLON
|
0XLB100000000000ARCTO6
|
21-Mar-24
|
11:44:49
|
1
|
3,305.00
|
XLON
|
0XLBA00000000000ARCQAK
|
21-Mar-24
|
11:44:49
|
29
|
3,305.00
|
XLON
|
0XLB100000000000ARCTOC
|
21-Mar-24
|
11:51:10
|
1
|
3,304.00
|
XLON
|
0XLB140000000000ARCUH0
|
21-Mar-24
|
11:51:10
|
2
|
3,304.00
|
XLON
|
0XLBA00000000000ARCQNP
|
21-Mar-24
|
11:51:10
|
8
|
3,304.00
|
XLON
|
0XLB400000000000ARCTO4
|
21-Mar-24
|
11:51:10
|
118
|
3,304.00
|
XLON
|
0XLB100000000000ARCU5O
|
21-Mar-24
|
11:51:10
|
269
|
3,304.00
|
XLON
|
0XLB100000000000ARCU5N
|
21-Mar-24
|
11:51:11
|
1
|
3,303.00
|
XLON
|
0XLB100000000000ARCU5S
|
21-Mar-24
|
11:51:11
|
1
|
3,304.00
|
XLON
|
0XLBA00000000000ARCQNR
|
21-Mar-24
|
11:51:11
|
3
|
3,304.00
|
XLON
|
0XLB700000000000ARCSOJ
|
21-Mar-24
|
11:51:11
|
7
|
3,304.00
|
XLON
|
0XLB400000000000ARCTO7
|
21-Mar-24
|
11:51:11
|
21
|
3,303.00
|
XLON
|
0XLB100000000000ARCU5Q
|
21-Mar-24
|
11:51:11
|
37
|
3,303.00
|
XLON
|
0XLB100000000000ARCU5R
|
21-Mar-24
|
11:51:14
|
1
|
3,302.00
|
XLON
|
0XLB140000000000ARCUH4
|
21-Mar-24
|
11:51:14
|
10
|
3,302.00
|
XLON
|
0XLB400000000000ARCTOJ
|
21-Mar-24
|
11:51:14
|
28
|
3,303.00
|
XLON
|
0XLB100000000000ARCU5V
|
21-Mar-24
|
11:55:08
|
2
|
3,305.00
|
XLON
|
0XLB700000000000ARCT13
|
21-Mar-24
|
11:55:08
|
2
|
3,305.00
|
XLON
|
0XLBA00000000000ARCR0J
|
21-Mar-24
|
11:55:08
|
121
|
3,305.00
|
XLON
|
0XLB100000000000ARCUER
|
21-Mar-24
|
12:00:02
|
2
|
3,304.00
|
XLON
|
0XLB140000000000ARCV73
|
21-Mar-24
|
12:00:02
|
7
|
3,304.00
|
XLON
|
0XLB400000000000ARCUFI
|
21-Mar-24
|
12:01:28
|
1
|
3,303.00
|
XLON
|
0XLBA00000000000ARCRFS
|
21-Mar-24
|
12:01:28
|
113
|
3,303.00
|
XLON
|
0XLB100000000000ARCUUE
|
21-Mar-24
|
12:02:13
|
7
|
3,303.00
|
XLON
|
0XLB400000000000ARCULM
|
21-Mar-24
|
12:02:13
|
54
|
3,302.00
|
XLON
|
0XLB100000000000ARCUVQ
|
21-Mar-24
|
12:02:13
|
72
|
3,302.00
|
XLON
|
0XLB100000000000ARCUVN
|
21-Mar-24
|
12:08:23
|
1
|
3,310.00
|
XLON
|
0XLBA00000000000ARCRSJ
|
21-Mar-24
|
12:08:23
|
5
|
3,310.00
|
XLON
|
0XLB400000000000ARCV58
|
21-Mar-24
|
12:12:04
|
2
|
3,310.00
|
XLON
|
0XLBA00000000000ARCS4I
|
21-Mar-24
|
12:12:04
|
11
|
3,310.00
|
XLON
|
0XLB400000000000ARCVEE
|
21-Mar-24
|
12:17:13
|
6
|
3,310.00
|
XLON
|
0XLB400000000000ARCVNO
|
21-Mar-24
|
12:19:17
|
1
|
3,309.00
|
XLON
|
0XLBA00000000000ARCSD2
|
21-Mar-24
|
12:19:17
|
2
|
3,309.00
|
XLON
|
0XLB140000000000ARD0AU
|
21-Mar-24
|
12:19:17
|
3
|
3,309.00
|
XLON
|
0XLB700000000000ARCUJG
|
21-Mar-24
|
12:19:17
|
68
|
3,309.00
|
XLON
|
0XLB100000000000ARCVUJ
|
21-Mar-24
|
12:20:34
|
2
|
3,309.00
|
XLON
|
0XLB700000000000ARCUL8
|
21-Mar-24
|
12:20:42
|
4
|
3,308.00
|
XLON
|
0XLB400000000000ARCVVC
|
21-Mar-24
|
12:20:42
|
93
|
3,308.00
|
XLON
|
0XLB100000000000ARD00I
|
21-Mar-24
|
12:23:22
|
2
|
3,308.00
|
XLON
|
0XLB700000000000ARCUOU
|
21-Mar-24
|
12:23:22
|
7
|
3,308.00
|
XLON
|
0XLB400000000000ARD04B
|
21-Mar-24
|
12:26:34
|
11
|
3,309.00
|
XLON
|
0XLB100000000000ARD079
|
21-Mar-24
|
12:26:34
|
88
|
3,309.00
|
XLON
|
0XLB100000000000ARD078
|
21-Mar-24
|
12:26:34
|
270
|
3,309.00
|
XLON
|
0XLB100000000000ARD07A
|
21-Mar-24
|
12:30:15
|
1
|
3,307.00
|
XLON
|
0XLBA00000000000ARCSQP
|
21-Mar-24
|
12:30:15
|
11
|
3,306.00
|
XLON
|
0XLB400000000000ARD0F7
|
21-Mar-24
|
12:30:15
|
86
|
3,306.00
|
XLON
|
0XLB100000000000ARD0CA
|
21-Mar-24
|
12:30:15
|
141
|
3,306.00
|
XLON
|
0XLB100000000000ARD0C9
|
21-Mar-24
|
12:30:15
|
386
|
3,307.00
|
XLON
|
0XLB100000000000ARD0C6
|
21-Mar-24
|
12:30:20
|
4
|
3,306.00
|
XLON
|
0XLB400000000000ARD0FI
|
21-Mar-24
|
12:30:20
|
26
|
3,306.00
|
XLON
|
0XLB100000000000ARD0CD
|
21-Mar-24
|
12:30:27
|
1
|
3,306.00
|
XLON
|
0XLBA00000000000ARCSR4
|
21-Mar-24
|
12:36:35
|
3
|
3,306.00
|
XLON
|
0XLB700000000000ARCVC4
|
21-Mar-24
|
12:45:31
|
3
|
3,306.00
|
XLON
|
0XLB140000000000ARD1KC
|
21-Mar-24
|
12:45:32
|
2
|
3,305.00
|
XLON
|
0XLB140000000000ARD1KD
|
21-Mar-24
|
12:45:32
|
4
|
3,305.00
|
XLON
|
0XLB700000000000ARCVRV
|
21-Mar-24
|
12:45:32
|
5
|
3,305.00
|
XLON
|
0XLB400000000000ARD1GM
|
21-Mar-24
|
12:45:32
|
39
|
3,305.00
|
XLON
|
0XLB100000000000ARD14V
|
21-Mar-24
|
12:46:16
|
1
|
3,305.00
|
XLON
|
0XLBA00000000000ARCTIU
|
21-Mar-24
|
12:46:16
|
4
|
3,305.00
|
XLON
|
0XLB700000000000ARCVT6
|
21-Mar-24
|
12:46:16
|
132
|
3,305.00
|
XLON
|
0XLB100000000000ARD16I
|
21-Mar-24
|
12:51:47
|
2
|
3,305.00
|
XLON
|
0XLB700000000000ARD069
|
21-Mar-24
|
12:51:47
|
2
|
3,305.00
|
XLON
|
0XLBA00000000000ARCTQC
|
21-Mar-24
|
12:53:00
|
1
|
3,304.00
|
XLON
|
0XLB140000000000ARD22I
|
21-Mar-24
|
12:53:00
|
37
|
3,304.00
|
XLON
|
0XLB100000000000ARD1I6
|
21-Mar-24
|
13:01:39
|
212
|
3,304.00
|
XLON
|
0XLB100000000000ARD22O
|
21-Mar-24
|
13:06:47
|
1
|
3,309.00
|
XLON
|
0XLBA00000000000ARCUHD
|
21-Mar-24
|
13:06:47
|
15
|
3,310.00
|
XLON
|
0XLB400000000000ARD2PK
|
21-Mar-24
|
13:07:48
|
14
|
3,308.00
|
XLON
|
0XLB400000000000ARD2QK
|
21-Mar-24
|
13:08:19
|
9
|
3,308.00
|
XLON
|
0XLB400000000000ARD2S3
|
21-Mar-24
|
13:12:20
|
1
|
3,307.00
|
XLON
|
0XLB140000000000ARD37B
|
21-Mar-24
|
13:12:20
|
1
|
3,307.00
|
XLON
|
0XLBA00000000000ARCUNO
|
21-Mar-24
|
13:12:20
|
233
|
3,307.00
|
XLON
|
0XLB100000000000ARD2IM
|
21-Mar-24
|
13:17:31
|
115
|
3,307.00
|
XLON
|
0XLB100000000000ARD2P0
|
21-Mar-24
|
13:21:38
|
1
|
3,307.00
|
XLON
|
0XLBA00000000000ARCV38
|
21-Mar-24
|
13:21:38
|
4
|
3,307.00
|
XLON
|
0XLB400000000000ARD3H4
|
21-Mar-24
|
13:21:38
|
5
|
3,307.00
|
XLON
|
0XLB100000000000ARD2VH
|
21-Mar-24
|
13:23:17
|
7
|
3,308.00
|
XLON
|
0XLB400000000000ARD3K6
|
21-Mar-24
|
13:23:17
|
195
|
3,308.00
|
XLON
|
0XLB100000000000ARD31B
|
21-Mar-24
|
13:37:00
|
1
|
3,310.00
|
XLON
|
0XLBA00000000000ARCVRC
|
21-Mar-24
|
13:37:00
|
2
|
3,310.00
|
XLON
|
0XLB700000000000ARD329
|
21-Mar-24
|
13:37:00
|
6
|
3,310.00
|
XLON
|
0XLB400000000000ARD4KT
|
21-Mar-24
|
13:37:00
|
27
|
3,310.00
|
XLON
|
0XLB100000000000ARD41G
|
21-Mar-24
|
13:37:00
|
56
|
3,310.00
|
XLON
|
0XLB100000000000ARD41H
|
21-Mar-24
|
13:37:16
|
1
|
3,309.00
|
XLON
|
0XLBA00000000000ARCVS3
|
21-Mar-24
|
13:37:16
|
2
|
3,309.00
|
XLON
|
0XLB140000000000ARD505
|
21-Mar-24
|
13:37:16
|
2
|
3,309.00
|
XLON
|
0XLB700000000000ARD33G
|
21-Mar-24
|
13:37:16
|
4
|
3,309.00
|
XLON
|
0XLB400000000000ARD4MG
|
21-Mar-24
|
13:37:16
|
7
|
3,308.00
|
XLON
|
0XLB400000000000ARD4MH
|
21-Mar-24
|
13:37:16
|
11
|
3,308.00
|
XLON
|
0XLB100000000000ARD42J
|
21-Mar-24
|
13:37:16
|
58
|
3,309.00
|
XLON
|
0XLB100000000000ARD42I
|
21-Mar-24
|
13:37:16
|
126
|
3,308.00
|
XLON
|
0XLB100000000000ARD42K
|
21-Mar-24
|
13:44:26
|
1
|
3,308.00
|
XLON
|
0XLB140000000000ARD5P0
|
21-Mar-24
|
13:44:26
|
1
|
3,308.00
|
XLON
|
0XLBA00000000000ARD0AO
|
21-Mar-24
|
13:44:26
|
2
|
3,308.00
|
XLON
|
0XLB700000000000ARD3OQ
|
21-Mar-24
|
13:44:26
|
7
|
3,308.00
|
XLON
|
0XLB400000000000ARD59I
|
21-Mar-24
|
13:44:26
|
220
|
3,308.00
|
XLON
|
0XLB100000000000ARD4LU
|
21-Mar-24
|
13:46:57
|
1
|
3,308.00
|
XLON
|
0XLB140000000000ARD62G
|
21-Mar-24
|
13:46:57
|
2
|
3,308.00
|
XLON
|
0XLB700000000000ARD421
|
21-Mar-24
|
13:47:12
|
1
|
3,307.00
|
XLON
|
0XLBA00000000000ARD0I1
|
21-Mar-24
|
13:47:12
|
2
|
3,308.00
|
XLON
|
0XLB700000000000ARD42L
|
21-Mar-24
|
13:47:12
|
3
|
3,306.00
|
XLON
|
0XLB700000000000ARD42N
|
21-Mar-24
|
13:47:12
|
7
|
3,307.00
|
XLON
|
0XLB400000000000ARD5GF
|
21-Mar-24
|
13:47:37
|
1
|
3,307.00
|
XLON
|
0XLBA00000000000ARD0JH
|
21-Mar-24
|
13:47:37
|
2
|
3,307.00
|
XLON
|
0XLB140000000000ARD64T
|
21-Mar-24
|
13:47:37
|
9
|
3,307.00
|
XLON
|
0XLB400000000000ARD5HK
|
21-Mar-24
|
13:48:44
|
2
|
3,306.00
|
XLON
|
0XLB100000000000ARD512
|
21-Mar-24
|
13:51:00
|
56
|
3,306.00
|
XLON
|
0XLB100000000000ARD566
|
21-Mar-24
|
13:52:31
|
1
|
3,306.00
|
XLON
|
0XLBA00000000000ARD0V2
|
21-Mar-24
|
13:52:31
|
1
|
3,306.00
|
XLON
|
0XLBA00000000000ARD0V3
|
21-Mar-24
|
13:52:31
|
2
|
3,306.00
|
XLON
|
0XLB700000000000ARD4HD
|
21-Mar-24
|
13:52:31
|
6
|
3,306.00
|
XLON
|
0XLB400000000000ARD5SK
|
21-Mar-24
|
13:52:31
|
54
|
3,306.00
|
XLON
|
0XLB100000000000ARD59J
|
21-Mar-24
|
13:52:31
|
71
|
3,306.00
|
XLON
|
0XLB100000000000ARD59K
|
21-Mar-24
|
13:53:57
|
1
|
3,305.00
|
XLON
|
0XLB140000000000ARD6LN
|
21-Mar-24
|
13:53:57
|
69
|
3,305.00
|
XLON
|
0XLB100000000000ARD5BT
|
21-Mar-24
|
13:58:29
|
3
|
3,305.00
|
XLON
|
0XLB700000000000ARD508
|
21-Mar-24
|
13:58:29
|
7
|
3,305.00
|
XLON
|
0XLB400000000000ARD690
|
21-Mar-24
|
13:58:29
|
154
|
3,305.00
|
XLON
|
0XLB100000000000ARD5LQ
|
21-Mar-24
|
14:00:20
|
1
|
3,304.00
|
XLON
|
0XLBA00000000000ARD1DR
|
21-Mar-24
|
14:00:20
|
2
|
3,304.00
|
XLON
|
0XLB140000000000ARD764
|
21-Mar-24
|
14:00:20
|
368
|
3,304.00
|
XLON
|
0XLB100000000000ARD5Q9
|
21-Mar-24
|
14:01:20
|
2
|
3,303.00
|
XLON
|
0XLB140000000000ARD78I
|
21-Mar-24
|
14:01:23
|
1
|
3,303.00
|
XLON
|
0XLBA00000000000ARD1FP
|
21-Mar-24
|
14:01:23
|
2
|
3,303.00
|
XLON
|
0XLB700000000000ARD58P
|
21-Mar-24
|
14:01:23
|
364
|
3,303.00
|
XLON
|
0XLB100000000000ARD5S1
|
21-Mar-24
|
14:01:34
|
2
|
3,302.00
|
XLON
|
0XLB140000000000ARD78V
|
21-Mar-24
|
14:01:34
|
6
|
3,302.00
|
XLON
|
0XLB400000000000ARD6F8
|
21-Mar-24
|
14:01:34
|
104
|
3,302.00
|
XLON
|
0XLB100000000000ARD5S9
|
21-Mar-24
|
14:01:34
|
295
|
3,302.00
|
XLON
|
0XLB100000000000ARD5SA
|
21-Mar-24
|
14:02:01
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARD1GL
|
21-Mar-24
|
14:02:01
|
2
|
3,300.00
|
XLON
|
0XLB700000000000ARD5AL
|
21-Mar-24
|
14:02:01
|
4
|
3,300.00
|
XLON
|
0XLB400000000000ARD6FS
|
21-Mar-24
|
14:02:01
|
155
|
3,300.00
|
XLON
|
0XLB100000000000ARD5TJ
|
21-Mar-24
|
14:02:21
|
1
|
3,299.00
|
XLON
|
0XLB140000000000ARD7AU
|
21-Mar-24
|
14:02:22
|
90
|
3,298.00
|
XLON
|
0XLB100000000000ARD5UR
|
21-Mar-24
|
14:05:41
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARD1ON
|
21-Mar-24
|
14:05:41
|
3
|
3,300.00
|
XLON
|
0XLB700000000000ARD5NA
|
21-Mar-24
|
14:05:41
|
4
|
3,300.00
|
XLON
|
0XLB400000000000ARD6PH
|
21-Mar-24
|
14:05:53
|
4
|
3,300.00
|
XLON
|
0XLB400000000000ARD6Q4
|
21-Mar-24
|
14:06:13
|
7
|
3,299.00
|
XLON
|
0XLB400000000000ARD6QV
|
21-Mar-24
|
14:06:41
|
1
|
3,297.00
|
XLON
|
0XLB140000000000ARD7LP
|
21-Mar-24
|
14:06:41
|
268
|
3,298.00
|
XLON
|
0XLB100000000000ARD6BT
|
21-Mar-24
|
14:06:55
|
1
|
3,296.00
|
XLON
|
0XLB140000000000ARD7NO
|
21-Mar-24
|
14:06:55
|
5
|
3,296.00
|
XLON
|
0XLB400000000000ARD6U3
|
21-Mar-24
|
14:06:55
|
105
|
3,296.00
|
XLON
|
0XLB100000000000ARD6DO
|
21-Mar-24
|
14:07:49
|
78
|
3,292.00
|
XLON
|
0XLB100000000000ARD6GC
|
21-Mar-24
|
14:08:47
|
1
|
3,288.00
|
XLON
|
0XLBA00000000000ARD20V
|
21-Mar-24
|
14:08:47
|
4
|
3,288.00
|
XLON
|
0XLB400000000000ARD73S
|
21-Mar-24
|
14:08:47
|
59
|
3,287.00
|
XLON
|
0XLB100000000000ARD6II
|
21-Mar-24
|
14:11:25
|
2
|
3,294.00
|
XLON
|
0XLB700000000000ARD6B1
|
21-Mar-24
|
14:11:25
|
7
|
3,294.00
|
XLON
|
0XLB400000000000ARD7A1
|
21-Mar-24
|
14:16:38
|
2
|
3,292.00
|
XLON
|
0XLB700000000000ARD6O1
|
21-Mar-24
|
14:16:38
|
4
|
3,292.00
|
XLON
|
0XLB400000000000ARD7MB
|
21-Mar-24
|
14:20:58
|
1
|
3,299.00
|
XLON
|
0XLBA00000000000ARD2KA
|
21-Mar-24
|
14:20:58
|
7
|
3,299.00
|
XLON
|
0XLB400000000000ARD7VU
|
21-Mar-24
|
14:25:30
|
2
|
3,300.00
|
XLON
|
0XLB140000000000ARD9AT
|
21-Mar-24
|
14:27:13
|
2
|
3,300.00
|
XLON
|
0XLBA00000000000ARD2VD
|
21-Mar-24
|
14:27:13
|
3
|
3,300.00
|
XLON
|
0XLB700000000000ARD7MG
|
21-Mar-24
|
14:28:42
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARD316
|
21-Mar-24
|
14:28:42
|
2
|
3,300.00
|
XLON
|
0XLB140000000000ARD9I3
|
21-Mar-24
|
14:32:18
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARD37C
|
21-Mar-24
|
14:33:13
|
2
|
3,299.00
|
XLON
|
0XLB700000000000ARD8BG
|
21-Mar-24
|
14:33:13
|
12
|
3,299.00
|
XLON
|
0XLB400000000000ARD906
|
21-Mar-24
|
14:33:13
|
94
|
3,299.00
|
XLON
|
0XLB100000000000ARD8CG
|
21-Mar-24
|
14:33:13
|
314
|
3,299.00
|
XLON
|
0XLB100000000000ARD8CF
|
21-Mar-24
|
14:36:00
|
1
|
3,298.00
|
XLON
|
0XLBA00000000000ARD3DB
|
21-Mar-24
|
14:36:00
|
4
|
3,298.00
|
XLON
|
0XLB700000000000ARD8JQ
|
21-Mar-24
|
14:36:00
|
15
|
3,298.00
|
XLON
|
0XLB400000000000ARD985
|
21-Mar-24
|
14:36:00
|
159
|
3,298.00
|
XLON
|
0XLB100000000000ARD8K6
|
21-Mar-24
|
14:37:15
|
1
|
3,299.00
|
XLON
|
0XLBA00000000000ARD3G3
|
21-Mar-24
|
14:37:15
|
2
|
3,299.00
|
XLON
|
0XLB140000000000ARDACI
|
21-Mar-24
|
14:37:15
|
4
|
3,299.00
|
XLON
|
0XLB700000000000ARD8NI
|
21-Mar-24
|
14:37:16
|
14
|
3,298.00
|
XLON
|
0XLB400000000000ARD9CO
|
21-Mar-24
|
14:38:19
|
1
|
3,297.00
|
XLON
|
0XLB140000000000ARDAG0
|
21-Mar-24
|
14:38:19
|
1
|
3,297.00
|
XLON
|
0XLBA00000000000ARD3HI
|
21-Mar-24
|
14:38:19
|
3
|
3,297.00
|
XLON
|
0XLB700000000000ARD8Q7
|
21-Mar-24
|
14:38:19
|
140
|
3,297.00
|
XLON
|
0XLB100000000000ARD8QV
|
21-Mar-24
|
14:38:19
|
266
|
3,297.00
|
XLON
|
0XLB100000000000ARD8R0
|
21-Mar-24
|
14:39:31
|
6
|
3,296.00
|
XLON
|
0XLB400000000000ARD9IC
|
21-Mar-24
|
14:39:31
|
148
|
3,296.00
|
XLON
|
0XLB100000000000ARD8TL
|
21-Mar-24
|
14:40:06
|
2
|
3,295.00
|
XLON
|
0XLB700000000000ARD8TM
|
21-Mar-24
|
14:40:06
|
2
|
3,295.00
|
XLON
|
0XLBA00000000000ARD3JT
|
21-Mar-24
|
14:40:06
|
3
|
3,295.00
|
XLON
|
0XLB140000000000ARDALI
|
21-Mar-24
|
14:40:06
|
9
|
3,295.00
|
XLON
|
0XLB400000000000ARD9J7
|
21-Mar-24
|
14:40:06
|
694
|
3,295.00
|
XLON
|
0XLB100000000000ARD8V3
|
21-Mar-24
|
14:40:10
|
2
|
3,294.00
|
XLON
|
0XLB140000000000ARDAM0
|
21-Mar-24
|
14:40:10
|
10
|
3,294.00
|
XLON
|
0XLB400000000000ARD9JF
|
21-Mar-24
|
14:40:44
|
2
|
3,293.00
|
XLON
|
0XLBA00000000000ARD3KP
|
21-Mar-24
|
14:40:44
|
132
|
3,293.00
|
XLON
|
0XLB100000000000ARD90E
|
21-Mar-24
|
14:42:47
|
2
|
3,295.00
|
XLON
|
0XLB700000000000ARD943
|
21-Mar-24
|
14:42:47
|
2
|
3,295.00
|
XLON
|
0XLBA00000000000ARD3O4
|
21-Mar-24
|
14:42:47
|
4
|
3,295.00
|
XLON
|
0XLB400000000000ARD9QD
|
21-Mar-24
|
14:45:04
|
1
|
3,294.00
|
XLON
|
0XLBA00000000000ARD3SP
|
21-Mar-24
|
14:45:04
|
2
|
3,294.00
|
XLON
|
0XLB700000000000ARD98V
|
21-Mar-24
|
14:45:04
|
9
|
3,294.00
|
XLON
|
0XLB400000000000ARDA01
|
21-Mar-24
|
14:45:42
|
1
|
3,293.00
|
XLON
|
0XLBA00000000000ARD3TN
|
21-Mar-24
|
14:45:43
|
2
|
3,292.00
|
XLON
|
0XLB140000000000ARDB7I
|
21-Mar-24
|
14:45:43
|
3
|
3,292.00
|
XLON
|
0XLB700000000000ARD9BK
|
21-Mar-24
|
14:45:43
|
7
|
3,292.00
|
XLON
|
0XLB400000000000ARDA1Q
|
21-Mar-24
|
14:45:43
|
244
|
3,292.00
|
XLON
|
0XLB100000000000ARD9CH
|
21-Mar-24
|
14:45:47
|
5
|
3,291.00
|
XLON
|
0XLB400000000000ARDA1R
|
21-Mar-24
|
14:50:05
|
1
|
3,297.00
|
XLON
|
0XLBA00000000000ARD448
|
21-Mar-24
|
14:50:05
|
2
|
3,297.00
|
XLON
|
0XLB140000000000ARDBKK
|
21-Mar-24
|
14:50:05
|
2
|
3,297.00
|
XLON
|
0XLB700000000000ARD9OB
|
21-Mar-24
|
14:50:05
|
13
|
3,297.00
|
XLON
|
0XLB400000000000ARDADH
|
21-Mar-24
|
14:50:06
|
11
|
3,295.00
|
XLON
|
0XLB400000000000ARDADJ
|
21-Mar-24
|
14:50:08
|
2
|
3,294.00
|
XLON
|
0XLB140000000000ARDBKN
|
21-Mar-24
|
14:50:08
|
2
|
3,294.00
|
XLON
|
0XLB700000000000ARD9OD
|
21-Mar-24
|
14:50:08
|
2
|
3,294.00
|
XLON
|
0XLBA00000000000ARD44A
|
21-Mar-24
|
14:50:08
|
358
|
3,294.00
|
XLON
|
0XLB100000000000ARD9PN
|
21-Mar-24
|
14:50:10
|
7
|
3,293.00
|
XLON
|
0XLB400000000000ARDADK
|
21-Mar-24
|
14:50:10
|
189
|
3,293.00
|
XLON
|
0XLB100000000000ARD9PP
|
21-Mar-24
|
14:50:11
|
4
|
3,294.00
|
XLON
|
0XLB400000000000ARDADL
|
21-Mar-24
|
14:53:04
|
2
|
3,295.00
|
XLON
|
0XLB700000000000ARDA0S
|
21-Mar-24
|
14:53:04
|
8
|
3,295.00
|
XLON
|
0XLB400000000000ARDAKU
|
21-Mar-24
|
15:03:09
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARD51G
|
21-Mar-24
|
15:03:09
|
2
|
3,300.00
|
XLON
|
0XLB140000000000ARDCV9
|
21-Mar-24
|
15:03:09
|
5
|
3,300.00
|
XLON
|
0XLB700000000000ARDAQU
|
21-Mar-24
|
15:04:56
|
2
|
3,299.00
|
XLON
|
0XLBA00000000000ARD54J
|
21-Mar-24
|
15:04:56
|
2
|
3,299.00
|
XLON
|
0XLBA00000000000ARD54L
|
21-Mar-24
|
15:05:19
|
1
|
3,298.00
|
XLON
|
0XLB140000000000ARDD61
|
21-Mar-24
|
15:05:19
|
1
|
3,298.00
|
XLON
|
0XLBA00000000000ARD55L
|
21-Mar-24
|
15:05:19
|
2
|
3,298.00
|
XLON
|
0XLB700000000000ARDB0V
|
21-Mar-24
|
15:05:19
|
9
|
3,298.00
|
XLON
|
0XLB400000000000ARDBO2
|
21-Mar-24
|
15:08:00
|
1
|
3,298.00
|
XLON
|
0XLBA00000000000ARD5AU
|
21-Mar-24
|
15:08:24
|
8
|
3,299.00
|
XLON
|
0XLB100000000000ARDBN3
|
21-Mar-24
|
15:08:24
|
22
|
3,299.00
|
XLON
|
0XLB100000000000ARDBN2
|
21-Mar-24
|
15:09:10
|
1
|
3,300.00
|
XLON
|
0XLBA00000000000ARD5D0
|
21-Mar-24
|
15:09:10
|
5
|
3,300.00
|
XLON
|
0XLB700000000000ARDB9O
|
21-Mar-24
|
15:09:10
|
23
|
3,300.00
|
XLON
|
0XLB400000000000ARDC4D
|
21-Mar-24
|
15:09:48
|
3
|
3,299.00
|
XLON
|
0XLB140000000000ARDDI2
|
21-Mar-24
|
15:09:48
|
15
|
3,299.00
|
XLON
|
0XLB100000000000ARDBPO
|
21-Mar-24
|
15:09:48
|
77
|
3,299.00
|
XLON
|
0XLB100000000000ARDBPQ
|
21-Mar-24
|
15:09:48
|
1167
|
3,299.00
|
XLON
|
0XLB100000000000ARDBPP
|
21-Mar-24
|
15:11:46
|
1
|
3,297.00
|
XLON
|
0XLB140000000000ARDDNR
|
21-Mar-24
|
15:11:46
|
1
|
3,297.00
|
XLON
|
0XLBA00000000000ARD5HV
|
21-Mar-24
|
15:11:46
|
2
|
3,297.00
|
XLON
|
0XLB700000000000ARDBFH
|
21-Mar-24
|
15:11:46
|
17
|
3,297.00
|
XLON
|
0XLB400000000000ARDCAI
|
21-Mar-24
|
15:11:46
|
93
|
3,297.00
|
XLON
|
0XLB100000000000ARDBV6
|
21-Mar-24
|
15:11:47
|
12
|
3,296.00
|
XLON
|
0XLB400000000000ARDCAJ
|
21-Mar-24
|
15:11:47
|
185
|
3,296.00
|
XLON
|
0XLB100000000000ARDBV7
|
21-Mar-24
|
15:16:51
|
1
|
3,296.00
|
XLON
|
0XLBA00000000000ARD5RN
|
21-Mar-24
|
15:16:51
|
3
|
3,296.00
|
XLON
|
0XLB140000000000ARDE67
|
21-Mar-24
|
15:16:51
|
5
|
3,296.00
|
XLON
|
0XLB700000000000ARDBSM
|
21-Mar-24
|
15:16:51
|
10
|
3,296.00
|
XLON
|
0XLB400000000000ARDCQ7
|
21-Mar-24
|
15:16:51
|
215
|
3,296.00
|
XLON
|
0XLB100000000000ARDCCJ
|
21-Mar-24
|
15:17:45
|
1
|
3,296.00
|
XLON
|
0XLBA00000000000ARD5TK
|
21-Mar-24
|
15:17:45
|
4
|
3,296.00
|
XLON
|
0XLB700000000000ARDBV2
|
21-Mar-24
|
15:17:45
|
13
|
3,296.00
|
XLON
|
0XLB400000000000ARDCTD
|
21-Mar-24
|
15:25:11
|
2
|
3,311.00
|
XLON
|
0XLB700000000000ARDCG4
|
21-Mar-24
|
15:25:11
|
23
|
3,310.00
|
XLON
|
0XLB400000000000ARDDJU
|
21-Mar-24
|
15:25:11
|
34
|
3,311.00
|
XLON
|
0XLB400000000000ARDDJT
|
21-Mar-24
|
15:25:16
|
6
|
3,308.00
|
XLON
|
0XLB140000000000ARDEVC
|
21-Mar-24
|
15:25:16
|
13
|
3,308.00
|
XLON
|
0XLB700000000000ARDCG6
|
21-Mar-24
|
15:25:16
|
28
|
3,308.00
|
XLON
|
0XLB400000000000ARDDKB
|
21-Mar-24
|
15:26:43
|
9
|
3,308.00
|
XLON
|
0XLB400000000000ARDDQJ
|
21-Mar-24
|
15:26:43
|
1203
|
3,308.00
|
XLON
|
0XLB100000000000ARDD5E
|
21-Mar-24
|
15:27:04
|
204
|
3,308.00
|
XLON
|
0XLB100000000000ARDD60
|
21-Mar-24
|
15:27:04
|
266
|
3,308.00
|
XLON
|
0XLB100000000000ARDD61
|
21-Mar-24
|
15:27:49
|
4
|
3,307.00
|
XLON
|
0XLB400000000000ARDDSV
|
21-Mar-24
|
15:27:49
|
5
|
3,307.00
|
XLON
|
0XLB700000000000ARDCMS
|
21-Mar-24
|
15:27:49
|
9
|
3,307.00
|
XLON
|
0XLBA00000000000ARD6DD
|
21-Mar-24
|
15:27:49
|
104
|
3,307.00
|
XLON
|
0XLB100000000000ARDD7B
|
21-Mar-24
|
15:28:34
|
3
|
3,306.00
|
XLON
|
0XLB140000000000ARDF8A
|
21-Mar-24
|
15:28:34
|
30
|
3,306.00
|
XLON
|
0XLB100000000000ARDD94
|
21-Mar-24
|
15:28:34
|
72
|
3,306.00
|
XLON
|
0XLB100000000000ARDD95
|
21-Mar-24
|
15:28:34
|
200
|
3,306.00
|
XLON
|
0XLB100000000000ARDD96
|
21-Mar-24
|
15:29:10
|
2
|
3,306.00
|
XLON
|
0XLBA00000000000ARD6FL
|
21-Mar-24
|
15:29:10
|
4
|
3,306.00
|
XLON
|
0XLB400000000000ARDE1G
|
21-Mar-24
|
15:29:10
|
482
|
3,306.00
|
XLON
|
0XLB100000000000ARDDAC
|
21-Mar-24
|
15:29:14
|
4
|
3,305.00
|
XLON
|
0XLBA00000000000ARD6FP
|
21-Mar-24
|
15:29:14
|
6
|
3,305.00
|
XLON
|
0XLB400000000000ARDE1O
|
21-Mar-24
|
15:29:14
|
8
|
3,305.00
|
XLON
|
0XLB700000000000ARDCPU
|
21-Mar-24
|
15:29:14
|
317
|
3,305.00
|
XLON
|
0XLB100000000000ARDDAK
|
21-Mar-24
|
15:29:31
|
6
|
3,304.00
|
XLON
|
0XLB140000000000ARDFA8
|
21-Mar-24
|
15:30:02
|
4
|
3,304.00
|
XLON
|
0XLB700000000000ARDCQV
|
21-Mar-24
|
15:30:02
|
408
|
3,304.00
|
XLON
|
0XLB100000000000ARDDCU
|
21-Mar-24
|
15:30:19
|
1
|
3,303.00
|
XLON
|
0XLB140000000000ARDFC5
|
21-Mar-24
|
15:30:19
|
1
|
3,303.00
|
XLON
|
0XLBA00000000000ARD6HI
|
21-Mar-24
|
15:30:19
|
2
|
3,303.00
|
XLON
|
0XLB700000000000ARDCRR
|
21-Mar-24
|
15:30:19
|
10
|
3,302.00
|
XLON
|
0XLB400000000000ARDE4O
|
21-Mar-24
|
15:30:19
|
84
|
3,302.00
|
XLON
|
0XLB100000000000ARDDDP
|
21-Mar-24
|
15:33:52
|
1
|
3,306.00
|
XLON
|
0XLB140000000000ARDFQ9
|
21-Mar-24
|
15:33:52
|
1
|
3,306.00
|
XLON
|
0XLBA00000000000ARD6P8
|
21-Mar-24
|
15:33:52
|
2
|
3,306.00
|
XLON
|
0XLB700000000000ARDD56
|
21-Mar-24
|
15:33:52
|
15
|
3,306.00
|
XLON
|
0XLB400000000000ARDEKB
|
21-Mar-24
|
15:35:40
|
2
|
3,306.00
|
XLON
|
0XLB140000000000ARDG15
|
21-Mar-24
|
15:35:40
|
2
|
3,306.00
|
XLON
|
0XLBA00000000000ARD6U1
|
21-Mar-24
|
15:35:40
|
10
|
3,306.00
|
XLON
|
0XLB400000000000ARDEQ8
|
21-Mar-24
|
15:35:40
|
113
|
3,306.00
|
XLON
|
0XLB100000000000ARDDS2
|
21-Mar-24
|
15:43:02
|
7
|
3,319.00
|
XLON
|
0XLB700000000000ARDDQL
|
21-Mar-24
|
15:43:02
|
1187
|
3,319.00
|
XLON
|
0XLB100000000000ARDEFD
|
21-Mar-24
|
15:47:49
|
6
|
3,324.00
|
XLON
|
0XLBA00000000000ARD7LV
|
21-Mar-24
|
15:47:49
|
8
|
3,324.00
|
XLON
|
0XLB700000000000ARDEB5
|
21-Mar-24
|
15:47:49
|
42
|
3,324.00
|
XLON
|
0XLB400000000000ARDG16
|
21-Mar-24
|
15:52:53
|
5
|
3,324.00
|
XLON
|
0XLB700000000000ARDEQJ
|
21-Mar-24
|
15:52:53
|
5
|
3,324.00
|
XLON
|
0XLBA00000000000ARD82D
|
21-Mar-24
|
15:52:53
|
30
|
3,324.00
|
XLON
|
0XLB400000000000ARDGHG
|
21-Mar-24
|
15:54:48
|
5
|
3,321.00
|
XLON
|
0XLBA00000000000ARD88B
|
21-Mar-24
|
15:54:48
|
7
|
3,321.00
|
XLON
|
0XLB700000000000ARDF0G
|
21-Mar-24
|
15:54:48
|
41
|
3,321.00
|
XLON
|
0XLB400000000000ARDGLK
|
21-Mar-24
|
15:54:48
|
439
|
3,321.00
|
XLON
|
0XLB100000000000ARDFIN
|
21-Mar-24
|
15:54:48
|
741
|
3,321.00
|
XLON
|
0XLB100000000000ARDFIO
|
21-Mar-24
|
15:55:52
|
2
|
3,322.00
|
XLON
|
0XLBA00000000000ARD8AL
|
21-Mar-24
|
15:55:52
|
4
|
3,322.00
|
XLON
|
0XLB700000000000ARDF4B
|
21-Mar-24
|
15:55:52
|
14
|
3,322.00
|
XLON
|
0XLB400000000000ARDGQ1
|
21-Mar-24
|
15:59:57
|
2
|
3,324.00
|
XLON
|
0XLBA00000000000ARD8KE
|
21-Mar-24
|
15:59:57
|
6
|
3,324.00
|
XLON
|
0XLB700000000000ARDFIP
|
21-Mar-24
|
15:59:57
|
21
|
3,324.00
|
XLON
|
0XLB400000000000ARDH89
|
21-Mar-24
|
16:01:38
|
2
|
3,322.00
|
XLON
|
0XLBA00000000000ARD8PC
|
21-Mar-24
|
16:01:38
|
2
|
3,323.00
|
XLON
|
0XLBA00000000000ARD8PB
|
21-Mar-24
|
16:01:38
|
117
|
3,323.00
|
XLON
|
0XLB100000000000ARDG8G
|
21-Mar-24
|
16:01:38
|
205
|
3,322.00
|
XLON
|
0XLB100000000000ARDG8H
|
21-Mar-24
|
16:01:40
|
4
|
3,321.00
|
XLON
|
0XLB700000000000ARDFOT
|
21-Mar-24
|
16:01:40
|
10
|
3,321.00
|
XLON
|
0XLB400000000000ARDHE9
|
21-Mar-24
|
16:02:04
|
4
|
3,321.00
|
XLON
|
0XLB700000000000ARDFPU
|
21-Mar-24
|
16:02:04
|
16
|
3,321.00
|
XLON
|
0XLB400000000000ARDHFD
|
21-Mar-24
|
16:02:11
|
1
|
3,320.00
|
XLON
|
0XLBA00000000000ARD8QS
|
21-Mar-24
|
16:02:11
|
255
|
3,320.00
|
XLON
|
0XLB100000000000ARDGAE
|
21-Mar-24
|
16:03:28
|
116
|
3,319.00
|
XLON
|
0XLB100000000000ARDGE5
|
21-Mar-24
|
16:06:44
|
27
|
3,325.00
|
XLON
|
0XLB400000000000ARDHVJ
|
21-Mar-24
|
16:08:10
|
4
|
3,326.00
|
XLON
|
0XLBA00000000000ARD9AL
|
21-Mar-24
|
16:08:10
|
13
|
3,326.00
|
XLON
|
0XLB400000000000ARDI3C
|
21-Mar-24
|
16:09:45
|
5
|
3,332.00
|
XLON
|
0XLB100000000000ARDH2H
|
21-Mar-24
|
16:09:45
|
62
|
3,332.00
|
XLON
|
0XLB100000000000ARDH2G
|
21-Mar-24
|
16:09:53
|
10
|
3,335.00
|
XLON
|
0XLB700000000000ARDGK9
|
21-Mar-24
|
16:10:36
|
6
|
3,335.00
|
XLON
|
0XLB700000000000ARDGNP
|
21-Mar-24
|
16:10:38
|
18
|
3,334.00
|
XLON
|
0XLB400000000000ARDID6
|
21-Mar-24
|
16:13:28
|
4
|
3,338.00
|
XLON
|
0XLBA00000000000ARD9Q8
|
21-Mar-24
|
16:13:28
|
6
|
3,338.00
|
XLON
|
0XLB700000000000ARDH39
|
21-Mar-24
|
16:13:28
|
376
|
3,338.00
|
XLON
|
0XLB100000000000ARDHG8
|
21-Mar-24
|
16:14:15
|
3
|
3,337.00
|
XLON
|
0XLB700000000000ARDH5N
|
21-Mar-24
|
16:14:15
|
3
|
3,337.00
|
XLON
|
0XLBA00000000000ARD9RR
|
21-Mar-24
|
16:14:15
|
400
|
3,337.00
|
XLON
|
0XLB100000000000ARDHIJ
|
21-Mar-24
|
16:14:16
|
45
|
3,338.00
|
XLON
|
0XLB400000000000ARDION
|
21-Mar-24
|
16:14:19
|
5
|
3,338.00
|
XLON
|
0XLB100000000000ARDHJ3
|
21-Mar-24
|
16:14:19
|
23
|
3,338.00
|
XLON
|
0XLB100000000000ARDHJ2
|
21-Mar-24
|
16:14:19
|
66
|
3,338.00
|
XLON
|
0XLB100000000000ARDHJ4
|
21-Mar-24
|
16:14:19
|
70
|
3,338.00
|
XLON
|
0XLB100000000000ARDHJ6
|
21-Mar-24
|
16:14:19
|
89
|
3,338.00
|
XLON
|
0XLB100000000000ARDHJ5
|
21-Mar-24
|
16:14:58
|
3
|
3,336.00
|
XLON
|
0XLB700000000000ARDH85
|
21-Mar-24
|
16:14:58
|
8
|
3,335.00
|
XLON
|
0XLB400000000000ARDIR2
|
21-Mar-24
|
16:14:58
|
38
|
3,336.00
|
XLON
|
0XLB400000000000ARDIR1
|
21-Mar-24
|
16:14:58
|
156
|
3,336.00
|
XLON
|
0XLB100000000000ARDHKO
|
21-Mar-24
|
16:16:04
|
5
|
3,334.00
|
XLON
|
0XLBA00000000000ARDA0U
|
21-Mar-24
|
16:16:04
|
6
|
3,334.00
|
XLON
|
0XLB400000000000ARDIUP
|
21-Mar-24
|
16:16:04
|
400
|
3,334.00
|
XLON
|
0XLB100000000000ARDHO0
|
21-Mar-24
|
16:16:13
|
41
|
3,333.00
|
XLON
|
0XLB100000000000ARDHOC
|
21-Mar-24
|
16:16:48
|
5
|
3,333.00
|
XLON
|
0XLB700000000000ARDHFH
|
21-Mar-24
|
16:16:48
|
345
|
3,333.00
|
XLON
|
0XLB100000000000ARDHPU
|
21-Mar-24
|
16:17:29
|
3
|
3,332.00
|
XLON
|
0XLB700000000000ARDHHO
|
21-Mar-24
|
16:17:29
|
4
|
3,332.00
|
XLON
|
0XLBA00000000000ARDA3R
|
21-Mar-24
|
16:17:29
|
6
|
3,332.00
|
XLON
|
0XLB400000000000ARDJ37
|
21-Mar-24
|
16:17:29
|
378
|
3,332.00
|
XLON
|
0XLB100000000000ARDHRR
|
21-Mar-24
|
16:18:40
|
161
|
3,331.00
|
XLON
|
0XLB100000000000ARDI0R
|
21-Mar-24
|
16:20:00
|
1
|
3,333.00
|
XLON
|
0XLBA00000000000ARDA98
|
21-Mar-24
|
16:20:00
|
3
|
3,333.00
|
XLON
|
0XLB700000000000ARDHRO
|
21-Mar-24
|
16:20:00
|
12
|
3,333.00
|
XLON
|
0XLB400000000000ARDJBJ
|
21-Mar-24
|
16:20:00
|
81
|
3,333.00
|
XLON
|
0XLB100000000000ARDI60
|
21-Mar-24
|
16:20:00
|
195
|
3,333.00
|
XLON
|
0XLB100000000000ARDI61
|
21-Mar-24
|
16:21:14
|
2
|
3,333.00
|
XLON
|
0XLBA00000000000ARDADS
|
21-Mar-24
|
16:21:14
|
261
|
3,333.00
|
XLON
|
0XLB100000000000ARDIDH
|
21-Mar-24
|
16:21:16
|
3
|
3,333.00
|
XLON
|
0XLB700000000000ARDI2E
|
21-Mar-24
|
16:23:30
|
23
|
3,334.00
|
XLON
|
0XLB400000000000ARDJPS
|
21-Mar-24
|
16:23:33
|
13
|
3,334.00
|
XLON
|
0XLB100000000000ARDILF
|
21-Mar-24
|
16:23:33
|
15
|
3,334.00
|
XLON
|
0XLB100000000000ARDILG
|
21-Mar-24
|
16:23:33
|
290
|
3,334.00
|
XLON
|
0XLB100000000000ARDILE
|
21-Mar-24
|
16:25:31
|
5
|
3,335.00
|
XLON
|
0XLB100000000000ARDITV
|
21-Mar-24
|
16:25:31
|
11
|
3,335.00
|
XLON
|
0XLB100000000000ARDITS
|
21-Mar-24
|
16:25:31
|
12
|
3,335.00
|
XLON
|
0XLB100000000000ARDITT
|
21-Mar-24
|
16:25:31
|
37
|
3,335.00
|
XLON
|
0XLB100000000000ARDITR
|
21-Mar-24
|
16:25:31
|
53
|
3,335.00
|
XLON
|
0XLB100000000000ARDITQ
|
21-Mar-24
|
16:26:17
|
4
|
3,334.00
|
XLON
|
0XLBA00000000000ARDAV9
|
21-Mar-24
|
16:26:17
|
10
|
3,334.00
|
XLON
|
0XLB100000000000ARDJ08
|
21-Mar-24
|
16:26:17
|
105
|
3,334.00
|
XLON
|
0XLB100000000000ARDJ0A
|
21-Mar-24
|
16:26:17
|
106
|
3,334.00
|
XLON
|
0XLB100000000000ARDJ0C
|
21-Mar-24
|
16:26:17
|
138
|
3,334.00
|
XLON
|
0XLB100000000000ARDJ09
|
21-Mar-24
|
16:26:17
|
840
|
3,334.00
|
XLON
|
0XLB100000000000ARDJ07
|
21-Mar-24
|
16:26:20
|
38
|
3,335.00
|
XLON
|
0XLB400000000000ARDK4K
|
21-Mar-24
|
16:26:31
|
9
|
3,334.00
|
XLON
|
0XLB700000000000ARDIMG
|
21-Mar-24
|
16:26:31
|
13
|
3,334.00
|
XLON
|
0XLB400000000000ARDK51
|
21-Mar-24
|
16:27:04
|
1
|
3,333.00
|
XLON
|
0XLB700000000000ARDINS
|
21-Mar-24
|
16:27:04
|
1
|
3,333.00
|
XLON
|
0XLBA00000000000ARDB2E
|
21-Mar-24
|
16:27:04
|
3
|
3,333.00
|
XLON
|
0XLB700000000000ARDINT
|
21-Mar-24
|
16:27:04
|
7
|
3,333.00
|
XLON
|
0XLB100000000000ARDJ3D
|
21-Mar-24
|
16:27:04
|
14
|
3,333.00
|
XLON
|
0XLB400000000000ARDK68
|
21-Mar-24
|
16:27:04
|
109
|
3,333.00
|
XLON
|
0XLB100000000000ARDJ3C
|
21-Mar-24
|
16:27:32
|
3
|
3,332.00
|
XLON
|
0XLBA00000000000ARDB43
|
21-Mar-24
|
16:27:32
|
8
|
3,332.00
|
XLON
|
0XLB400000000000ARDK7I
|
21-Mar-24
|
16:27:32
|
111
|
3,332.00
|
XLON
|
0XLB100000000000ARDJ4K
|
21-Mar-24
|
16:27:44
|
1
|
3,331.00
|
XLON
|
0XLBA00000000000ARDB4I
|
21-Mar-24
|
16:27:44
|
4
|
3,331.00
|
XLON
|
0XLB700000000000ARDIQ3
|
21-Mar-24
|
16:27:44
|
11
|
3,331.00
|
XLON
|
0XLB400000000000ARDK7S
|
21-Mar-24
|
16:27:44
|
61
|
3,331.00
|
XLON
|
0XLB100000000000ARDJ50
|
21-Mar-24
|
16:27:44
|
89
|
3,331.00
|
XLON
|
0XLB100000000000ARDJ51
|
21-Mar-24
|
16:29:31
|
264
|
3,331.00
|
XLON
|
0XLB100000000000ARDJB8
|
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
POSMZGZFRMLGDZM
Grafico Azioni Spectris (LSE:SXS)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Spectris (LSE:SXS)
Storico
Da Apr 2023 a Apr 2024