TIDMSXS
RNS Number : 3665M
Spectris PLC
13 September 2023
13 September 2023
Spectris plc (SXS: LSE) ('Spectris')
Purchase of own shares
Spectris announces that on 13 September 2023 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 01 August 2023.
Platform London Stock Cboe BXE Cboe CXE Turquoise Aquis
Exchange
Aggregate number
of shares purchased 15,752 0 7,610 0 0
------------ -------- --------- --------- -----
Lowest price paid
per share 3,267.00p 0.00p 3,267.00p 0.00p 0.00p
------------ -------- --------- --------- -----
Highest price paid
per share 3,298.00p 0.00p 3,299.00p 0.00p 0.00p
------------ -------- --------- --------- -----
Average price paid
per share 3,288.02p 0.00p 3,288.80p 0.00p 0.00p
------------ -------- --------- --------- -----
Spectris intends to cancel the purchased shares.
As at the date of the above purchase, Spectris had 103,086,098
ordinary shares of 5p each in issue (excluding 4,153,898 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
13-Sep-23 08:42:21 18 3,297.00 CHIX 0XL870000000000089036G
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 08:42:21 50 3,296.00 CHIX 0XL870000000000089036H
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 08:42:21 92 3,298.00 XLON 0XL810000000000089039T
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:35:06 16 3,299.00 CHIX 0XL870000000000089076L
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:35:06 51 3,299.00 CHIX 0XL870000000000089076K
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:36:41 30 3,299.00 CHIX 0XL87000000000008907BJ
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:37:18 51 3,298.00 CHIX 0XL87000000000008907E4
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:38:45 8 3,296.00 CHIX 0XL87000000000008907J7
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:38:45 14 3,296.00 CHIX 0XL87000000000008907J6
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:38:45 76 3,296.00 XLON 0XL81000000000008908DT
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:44:14 92 3,298.00 XLON 0XL8100000000000890917
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:44:40 239 3,298.00 CHIX 0XL870000000000089083B
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 09:44:42 86 3,297.00 XLON 0XL810000000000089092C
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:07:27 14 3,298.00 CHIX 0XL8700000000000890AEQ
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:07:27 47 3,298.00 CHIX 0XL8700000000000890AEP
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:07:27 57 3,298.00 CHIX 0XL8700000000000890AEO
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:07:27 64 3,297.00 CHIX 0XL8700000000000890AEN
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:07:27 130 3,296.00 XLON 0XL8100000000000890BNU
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:07:27 192 3,299.00 CHIX 0XL8700000000000890AEM
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:09:45 70 3,287.00 XLON 0XL8100000000000890BTP
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:11:57 142 3,289.00 XLON 0XL8100000000000890C5Q
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:17:35 92 3,292.00 XLON 0XL8100000000000890CN9
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:19:15 29 3,292.00 XLON 0XL8100000000000890CT0
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:19:46 7 3,292.00 XLON 0XL8100000000000890CU7
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:44:59 24 3,298.00 XLON 0XL8100000000000890ETO
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:44:59 25 3,297.00 CHIX 0XL8700000000000890DM4
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:44:59 69 3,298.00 CHIX 0XL8700000000000890DM0
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:44:59 197 3,298.00 XLON 0XL8100000000000890ETP
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:44:59 400 3,298.00 XLON 0XL8100000000000890ETN
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:51:04 25 3,295.00 CHIX 0XL8700000000000890E7T
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:51:04 61 3,296.00 CHIX 0XL8700000000000890E7S
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:52:23 22 3,294.00 CHIX 0XL8700000000000890EAB
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 10:53:05 26 3,294.00 CHIX 0XL8700000000000890EC1
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:03:55 32 3,294.00 XLON 0XL8100000000000890GF5
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:03:55 43 3,294.00 XLON 0XL8100000000000890GEV
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:03:55 44 3,294.00 XLON 0XL8100000000000890GF3
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:03:55 71 3,294.00 CHIX 0XL8700000000000890F43
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:03:55 74 3,294.00 XLON 0XL8100000000000890GF4
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:03:55 276 3,294.00 XLON 0XL8100000000000890GF2
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:03:55 292 3,294.00 XLON 0XL8100000000000890GF1
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:03:55 426 3,294.00 XLON 0XL8100000000000890GF0
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:04:44 43 3,293.00 CHIX 0XL8700000000000890F66
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:06:24 181 3,294.00 XLON 0XL8100000000000890GLE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:07:55 26 3,291.00 CHIX 0XL8700000000000890FDT
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:07:55 49 3,290.00 CHIX 0XL8700000000000890FDU
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:07:55 74 3,292.00 CHIX 0XL8700000000000890FDS
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:07:55 112 3,292.00 XLON 0XL8100000000000890GOD
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:07:55 121 3,291.00 XLON 0XL8100000000000890GOE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:07:56 135 3,289.00 XLON 0XL8100000000000890GOF
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:10 26 3,288.00 CHIX 0XL8700000000000890FQ2
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:10 28 3,288.00 XLON 0XL8100000000000890H5H
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:10 48 3,288.00 XLON 0XL8100000000000890H5I
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:11 18 3,287.00 CHIX 0XL8700000000000890FQ3
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:11 74 3,287.00 XLON 0XL8100000000000890H5J
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:41 19 3,286.00 CHIX 0XL8700000000000890FQU
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:41 23 3,285.00 CHIX 0XL8700000000000890FQV
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:41 24 3,286.00 XLON 0XL8100000000000890H6D
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:41 55 3,286.00 XLON 0XL8100000000000890H6C
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:41 107 3,285.00 XLON 0XL8100000000000890H6E
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:13:42 18 3,284.00 CHIX 0XL8700000000000890FR1
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:16:02 7 3,281.00 XLON 0XL8100000000000890HCB
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:16:02 17 3,281.00 CHIX 0XL8700000000000890G06
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:16:02 133 3,281.00 XLON 0XL8100000000000890HCC
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:16:04 18 3,280.00 CHIX 0XL8700000000000890G0C
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:16:04 176 3,280.00 XLON 0XL8100000000000890HCH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 9 3,278.00 XLON 0XL8100000000000890I1H
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 16 3,279.00 CHIX 0XL8700000000000890GOV
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 17 3,278.00 XLON 0XL8100000000000890I1E
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 19 3,277.00 CHIX 0XL8700000000000890GP2
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 36 3,278.00 XLON 0XL8100000000000890I1G
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 39 3,278.00 XLON 0XL8100000000000890I1F
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 40 3,278.00 CHIX 0XL8700000000000890GP0
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 93 3,279.00 XLON 0XL8100000000000890I1D
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:24:40 122 3,278.00 XLON 0XL8100000000000890I1I
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:36:38 28 3,277.00 CHIX 0XL8700000000000890HRA
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:36:38 28 3,278.00 XLON 0XL8100000000000890J22
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:36:38 62 3,278.00 XLON 0XL8100000000000890J21
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:36:38 70 3,277.00 XLON 0XL8100000000000890J1U
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:36:38 71 3,276.00 XLON 0XL8100000000000890J1V
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:52:34 34 3,283.00 XLON 0XL8100000000000890K4S
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:52:43 20 3,283.00 XLON 0XL8100000000000890K5M
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:52:43 29 3,283.00 XLON 0XL8100000000000890K5K
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:52:43 62 3,283.00 XLON 0XL8100000000000890K5L
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:53:06 32 3,283.00 CHIX 0XL8700000000000890IUA
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:53:06 42 3,283.00 CHIX 0XL8700000000000890IU9
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:53:06 99 3,283.00 CHIX 0XL8700000000000890IUB
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:53:06 323 3,281.00 XLON 0XL8100000000000890K6N
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:59:00 28 3,280.00 CHIX 0XL8700000000000890J8S
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:59:02 59 3,279.00 CHIX 0XL8700000000000890J91
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:59:02 71 3,279.00 CHIX 0XL8700000000000890J90
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:59:02 107 3,278.00 XLON 0XL8100000000000890KJL
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:59:03 1 3,277.00 CHIX 0XL8700000000000890J93
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 11:59:03 25 3,277.00 CHIX 0XL8700000000000890J92
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:00:00 4 3,274.00 CHIX 0XL8700000000000890JBF
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:00:00 9 3,274.00 CHIX 0XL8700000000000890JBE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:00:00 74 3,274.00 XLON 0XL8100000000000890KM1
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:01:30 6 3,274.00 CHIX 0XL8700000000000890JFO
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:02:32 17 3,273.00 CHIX 0XL8700000000000890JJI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:02:58 26 3,272.00 CHIX 0XL8700000000000890JL5
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:05:05 16 3,273.00 CHIX 0XL8700000000000890JQ6
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:05:05 246 3,273.00 XLON 0XL8100000000000890L4M
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:06:23 17 3,271.00 CHIX 0XL8700000000000890JTB
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:06:23 102 3,271.00 XLON 0XL8100000000000890L89
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:08:34 14 3,269.00 CHIX 0XL8700000000000890K22
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:10:37 13 3,268.00 CHIX 0XL8700000000000890K7E
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:10:37 14 3,267.00 CHIX 0XL8700000000000890K7D
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:10:37 69 3,267.00 XLON 0XL8100000000000890LI5
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:10:37 84 3,268.00 XLON 0XL8100000000000890LI4
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:17:16 202 3,271.00 XLON 0XL8100000000000890M0E
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:20:23 14 3,270.00 CHIX 0XL8700000000000890KS3
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:20:23 30 3,270.00 CHIX 0XL8700000000000890KS4
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:20:24 21 3,269.00 CHIX 0XL8700000000000890KS5
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:20:24 215 3,269.00 XLON 0XL8100000000000890M64
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:37:04 62 3,270.00 CHIX 0XL8700000000000890LVG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:42:31 84 3,269.00 XLON 0XL8100000000000890NL1
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 12:56:13 243 3,274.00 XLON 0XL8100000000000890OID
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:19:05 12 3,278.00 CHIX 0XL8700000000000890P0G
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:24:08 16 3,277.00 CHIX 0XL8700000000000890PGJ
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:24:08 289 3,277.00 XLON 0XL8100000000000890QEQ
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:24:08 536 3,277.00 CHIX 0XL8700000000000890PGI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:24:47 38 3,283.00 XLON 0XL8100000000000890QGO
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:25:42 25 3,282.00 CHIX 0XL8700000000000890PKN
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:27:09 29 3,281.00 CHIX 0XL8700000000000890POL
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:27:09 70 3,281.00 XLON 0XL8100000000000890QMP
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:27:09 225 3,281.00 XLON 0XL8100000000000890QMO
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:30:02 15 3,287.00 CHIX 0XL8700000000000890Q30
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:30:02 217 3,287.00 CHIX 0XL8700000000000890Q2V
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:30:35 13 3,286.00 CHIX 0XL8700000000000890QBI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:30:57 27 3,283.00 CHIX 0XL8700000000000890QDG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:31:06 43 3,284.00 XLON 0XL8100000000000890RBI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:31:06 58 3,284.00 XLON 0XL8100000000000890RBH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:31:06 202 3,282.00 XLON 0XL8100000000000890RBG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:31:11 1 3,284.00 XLON 0XL8100000000000890RCC
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:31:11 62 3,284.00 XLON 0XL8100000000000890RCE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:31:11 63 3,284.00 XLON 0XL8100000000000890RCD
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:35:34 29 3,288.00 XLON 0XL8100000000000890S2G
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:35:34 46 3,288.00 XLON 0XL8100000000000890S2H
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:35:43 38 3,290.00 XLON 0XL8100000000000890S3G
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:35:59 29 3,290.00 XLON 0XL8100000000000890S4C
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:36:13 29 3,290.00 XLON 0XL8100000000000890S50
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:36:38 29 3,290.00 XLON 0XL8100000000000890S6K
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:39:29 42 3,289.00 CHIX 0XL8700000000000890S09
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:43:27 56 3,287.00 CHIX 0XL8700000000000890SAR
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:43:27 70 3,288.00 CHIX 0XL8700000000000890SAQ
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:43:27 127 3,288.00 XLON 0XL8100000000000890SR9
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:43:27 203 3,288.00 XLON 0XL8100000000000890SR8
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:44:06 2 3,286.00 CHIX 0XL8700000000000890SDA
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:44:06 23 3,286.00 CHIX 0XL8700000000000890SD9
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:57:57 14 3,287.00 CHIX 0XL8700000000000890TRD
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:57:57 30 3,287.00 CHIX 0XL8700000000000890TRE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:57:57 44 3,288.00 CHIX 0XL8700000000000890TRC
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:57:57 47 3,288.00 XLON 0XL8100000000000890U3A
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:57:57 58 3,288.00 CHIX 0XL8700000000000890TRF
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:57:57 61 3,288.00 CHIX 0XL8700000000000890TRG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 13:57:57 219 3,288.00 XLON 0XL8100000000000890U38
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:00:41 98 3,286.00 XLON 0XL8100000000000890UBV
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:02:42 57 3,285.00 CHIX 0XL8700000000000890UA1
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:03:39 5 3,285.00 CHIX 0XL8700000000000890UCD
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:04:29 62 3,284.00 CHIX 0XL8700000000000890UEL
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:05:21 90 3,284.00 CHIX 0XL8700000000000890UHI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:12:46 5 3,286.00 XLON 0XL8100000000000890VK7
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:12:46 52 3,286.00 XLON 0XL8100000000000890VKA
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:12:46 125 3,286.00 XLON 0XL8100000000000890VK9
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:12:46 388 3,286.00 XLON 0XL8100000000000890VKB
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:14:02 49 3,284.00 CHIX 0XL8700000000000890VA3
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:14:02 225 3,284.00 XLON 0XL8100000000000890VOR
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:18 1 3,282.00 CHIX 0XL8700000000000890VOK
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:18 7 3,282.00 CHIX 0XL8700000000000890VON
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:18 7 3,282.00 CHIX 0XL8700000000000890VOO
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:18 9 3,282.00 CHIX 0XL8700000000000890VOL
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:18 11 3,282.00 CHIX 0XL8700000000000890VOP
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:18 79 3,282.00 CHIX 0XL8700000000000890VOM
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:18 86 3,283.00 XLON 0XL810000000000089108Q
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:18 100 3,283.00 CHIX 0XL8700000000000890VOJ
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:19:40 30 3,281.00 CHIX 0XL8700000000000890VPR
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:20:21 27 3,280.00 CHIX 0XL8700000000000890VS0
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:21:07 80 3,280.00 XLON 0XL81000000000008910EI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:23:04 20 3,279.00 CHIX 0XL8700000000000891031
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:29:03 33 3,282.00 XLON 0XL81000000000008911AB
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:29:03 93 3,282.00 XLON 0XL81000000000008911AC
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:43:18 63 3,291.00 XLON 0XL8100000000000891495
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:43:18 113 3,291.00 XLON 0XL8100000000000891494
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:46:50 20 3,292.00 XLON 0XL81000000000008914RI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:46:50 70 3,292.00 XLON 0XL81000000000008914RH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:46:50 130 3,292.00 XLON 0XL81000000000008914RG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:47:32 12 3,290.00 XLON 0XL81000000000008914UU
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:47:32 24 3,290.00 CHIX 0XL87000000000008914E3
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:47:32 523 3,290.00 XLON 0XL81000000000008914UT
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:49:00 2 3,290.00 CHIX 0XL87000000000008914MS
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:50:50 118 3,292.00 XLON 0XL81000000000008915J7
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:50:50 440 3,292.00 XLON 0XL81000000000008915J5
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:52:02 81 3,290.00 CHIX 0XL8700000000000891579
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:52:02 151 3,290.00 XLON 0XL81000000000008915R0
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:54:43 43 3,293.00 CHIX 0XL87000000000008915M6
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:55:12 76 3,292.00 XLON 0XL81000000000008916E3
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:55:12 80 3,292.00 CHIX 0XL87000000000008915O7
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:56:55 160 3,295.00 XLON 0XL81000000000008916PI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:57:23 37 3,297.00 XLON 0XL81000000000008916SG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:59:12 319 3,297.00 XLON 0XL810000000000089175K
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:59:25 22 3,297.00 XLON 0XL8100000000000891776
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:59:25 176 3,297.00 XLON 0XL8100000000000891775
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:59:37 13 3,296.00 CHIX 0XL87000000000008916CL
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 14:59:37 131 3,296.00 XLON 0XL810000000000089178G
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:03:40 41 3,297.00 CHIX 0XL870000000000089171J
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:03:40 65 3,297.00 CHIX 0XL870000000000089171K
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:03:42 70 3,297.00 XLON 0XL8100000000000891845
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:03:47 29 3,297.00 XLON 0XL810000000000089184N
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:03:47 68 3,297.00 XLON 0XL810000000000089184O
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:03:52 71 3,297.00 XLON 0XL810000000000089185C
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:03:52 141 3,297.00 XLON 0XL810000000000089185B
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:04:33 158 3,295.00 CHIX 0XL870000000000089178V
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:04:33 186 3,294.00 XLON 0XL810000000000089189A
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:05:24 32 3,292.00 CHIX 0XL87000000000008917EC
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:05:24 59 3,293.00 CHIX 0XL87000000000008917EB
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:05:24 79 3,292.00 XLON 0XL81000000000008918F2
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:08:35 52 3,291.00 CHIX 0XL87000000000008917TS
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:08:43 50 3,290.00 CHIX 0XL87000000000008917U2
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:08:43 55 3,289.00 CHIX 0XL87000000000008917U3
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:09:43 100 3,289.00 XLON 0XL810000000000089196H
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:09:51 44 3,288.00 CHIX 0XL870000000000089184K
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:09:53 49 3,287.00 CHIX 0XL870000000000089184P
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:17:42 16 3,286.00 XLON 0XL8100000000000891AHG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:17:42 35 3,286.00 CHIX 0XL87000000000008919D8
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:17:42 62 3,286.00 XLON 0XL8100000000000891AHH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:19:00 54 3,285.00 CHIX 0XL87000000000008919JG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:19:00 105 3,285.00 XLON 0XL8100000000000891AOM
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:19:35 73 3,285.00 CHIX 0XL87000000000008919MH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:31:14 49 3,291.00 CHIX 0XL8700000000000891BEH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:32:52 57 3,291.00 XLON 0XL8100000000000891DBI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:32:52 115 3,291.00 CHIX 0XL8700000000000891BN0
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:32:52 132 3,291.00 CHIX 0XL8700000000000891BMV
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:32:52 139 3,291.00 XLON 0XL8100000000000891DBH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:32:52 164 3,291.00 XLON 0XL8100000000000891DBG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:32:52 165 3,291.00 CHIX 0XL8700000000000891BMU
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:40:30 267 3,292.00 XLON 0XL8100000000000891ET3
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:40:31 121 3,291.00 CHIX 0XL8700000000000891D0T
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:40:31 319 3,291.00 CHIX 0XL8700000000000891D0S
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:41:36 78 3,291.00 XLON 0XL8100000000000891F2U
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:42:27 35 3,290.00 CHIX 0XL8700000000000891D9F
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:42:27 93 3,290.00 XLON 0XL8100000000000891F7K
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:42:44 18 3,289.00 XLON 0XL8100000000000891F8U
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:43:08 19 3,289.00 XLON 0XL8100000000000891FBL
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:43:09 32 3,289.00 XLON 0XL8100000000000891FBN
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:43:09 37 3,289.00 CHIX 0XL8700000000000891DCR
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:45:32 48 3,288.00 CHIX 0XL8700000000000891DOE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:45:32 290 3,288.00 XLON 0XL8100000000000891FQ1
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:46:48 18 3,287.00 XLON 0XL8100000000000891G01
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:46:48 40 3,287.00 CHIX 0XL8700000000000891DVB
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:46:48 53 3,287.00 XLON 0XL8100000000000891G02
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:47:00 38 3,286.00 CHIX 0XL8700000000000891E07
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:47:00 71 3,286.00 XLON 0XL8100000000000891G1D
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:48:14 4 3,285.00 XLON 0XL8100000000000891G8Q
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:48:25 20 3,285.00 XLON 0XL8100000000000891GA5
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:48:48 21 3,285.00 XLON 0XL8100000000000891GD5
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:53:36 92 3,287.00 CHIX 0XL8700000000000891F4K
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:53:36 214 3,287.00 XLON 0XL8100000000000891HCL
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:55:24 13 3,288.00 XLON 0XL8100000000000891HOE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:55:38 18 3,288.00 XLON 0XL8100000000000891HQG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:55:57 18 3,288.00 XLON 0XL8100000000000891HRU
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:56:23 19 3,288.00 XLON 0XL8100000000000891HUE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 15:56:43 16 3,288.00 XLON 0XL8100000000000891I0G
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:01:43 35 3,290.00 XLON 0XL8100000000000891J9E
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:01:43 162 3,290.00 CHIX 0XL8700000000000891GLA
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:01:43 226 3,290.00 XLON 0XL8100000000000891J9D
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:08:52 336 3,294.00 CHIX 0XL8700000000000891HUM
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:10:00 39 3,296.00 CHIX 0XL8700000000000891I67
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:10:00 49 3,296.00 CHIX 0XL8700000000000891I66
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:10:04 89 3,296.00 XLON 0XL8100000000000891KS6
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:10:28 20 3,296.00 XLON 0XL8100000000000891KVE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:11:17 96 3,296.00 XLON 0XL8100000000000891L49
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:11:59 13 3,296.00 CHIX 0XL8700000000000891IHH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:11:59 35 3,296.00 CHIX 0XL8700000000000891IHG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:11:59 37 3,296.00 CHIX 0XL8700000000000891IHF
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:13:13 14 3,295.00 CHIX 0XL8700000000000891IS2
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:13:13 402 3,295.00 XLON 0XL8100000000000891LHV
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:13:38 21 3,294.00 CHIX 0XL8700000000000891IVM
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:17:27 1 3,293.00 XLON 0XL8100000000000891MLG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:18:42 33 3,293.00 XLON 0XL8100000000000891N02
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:19:21 32 3,293.00 XLON 0XL8100000000000891N6N
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:19:44 36 3,293.00 XLON 0XL8100000000000891NA9
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:20:09 14 3,293.00 CHIX 0XL8700000000000891KE6
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:20:09 15 3,293.00 CHIX 0XL8700000000000891KE8
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:20:09 84 3,293.00 CHIX 0XL8700000000000891KE7
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:20:09 88 3,293.00 CHIX 0XL8700000000000891KE9
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:20:09 172 3,293.00 XLON 0XL8100000000000891NG6
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:23:11 12 3,293.00 CHIX 0XL8700000000000891L4A
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:23:11 13 3,293.00 CHIX 0XL8700000000000891L4E
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:23:11 14 3,293.00 CHIX 0XL8700000000000891L49
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:23:11 37 3,293.00 CHIX 0XL8700000000000891L4C
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:23:11 40 3,293.00 CHIX 0XL8700000000000891L4B
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:23:11 41 3,293.00 CHIX 0XL8700000000000891L48
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:23:11 194 3,293.00 CHIX 0XL8700000000000891L4D
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:24:01 20 3,292.00 XLON 0XL8100000000000891OKF
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:24:01 24 3,292.00 XLON 0XL8100000000000891OKG
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:24:01 24 3,292.00 XLON 0XL8100000000000891OKI
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:24:01 36 3,292.00 XLON 0XL8100000000000891OKH
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:24:05 78 3,292.00 XLON 0XL8100000000000891OLE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:24:20 30 3,292.00 CHIX 0XL8700000000000891LBE
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:29:30 59 3,294.00 CHIX 0XL8700000000000891M9O
---------------- ------ ----------- -------- ----------------------------
13-Sep-23 16:29:50 14 3,294.00 CHIX 0XL8700000000000891MIH
---------------- ------ ----------- -------- ----------------------------
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
POSMZGMLNFRGFZM
(END) Dow Jones Newswires
September 13, 2023 13:21 ET (17:21 GMT)
Spectris (LSE:SXS)
Gráfico Histórico do Ativo
De Nov 2023 até Dez 2023
Spectris (LSE:SXS)
Gráfico Histórico do Ativo
De Dez 2022 até Dez 2023
