TIDMSXS
RNS Number : 1244N
Spectris PLC
20 September 2023
20 September 2023
Spectris plc (SXS: LSE) ('Spectris')
Purchase of own shares
Spectris announces that on 20 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 16,332 0 0 0 0
------------ -------- -------- --------- -----
Lowest price paid
per share 3,333.00p 0.00p 0.00p 0.00p 0.00p
------------ -------- -------- --------- -----
Highest price paid
per share 3,372.00p 0.00p 0.00p 0.00p 0.00p
------------ -------- -------- --------- -----
Average price paid
per share 3,357.15p 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 102,983,630
ordinary shares of 5p each in issue (excluding 4,150,516 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
20-Sep-23 08:29:55 6 3,349.00 XLON 0XMBA0000000000088VR1A
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:40:56 11 3,345.00 XLON 0XMBA0000000000088VR7S
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:40:56 14 3,346.00 XLON 0XMBA0000000000088VR7R
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:40:57 2 3,343.00 XLON 0XMB40000000000088VR33
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:40:57 3 3,343.00 XLON 0XMB10000000000088VQSB
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:40:57 13 3,343.00 XLON 0XMBA0000000000088VR7U
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:40:57 23 3,343.00 XLON 0XMB70000000000088VR8O
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:50:01 3 3,347.00 XLON 0XMB10000000000088VQVK
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:50:01 3 3,347.00 XLON 0XMB40000000000088VR5P
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:50:01 18 3,347.00 XLON 0XMBA0000000000088VRB6
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:50:01 22 3,347.00 XLON 0XMB70000000000088VRC7
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:51:35 43 3,349.00 XLON 0XMB70000000000088VRDK
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 08:59:14 63 3,345.00 XLON 0XMB70000000000088VRH2
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:19:23 5 3,353.00 XLON 0XMBA0000000000088VRN8
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:19:23 10 3,353.00 XLON 0XMBA0000000000088VRN7
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:19:23 28 3,353.00 XLON 0XMB70000000000088VRRI
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:19:24 28 3,353.00 XLON 0XMB70000000000088VRRK
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:22:44 2 3,353.00 XLON 0XMB40000000000088VRFK
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:22:44 28 3,353.00 XLON 0XMBA0000000000088VRP3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:26:10 4 3,356.00 XLON 0XMB10000000000088VRCR
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:26:10 5 3,356.00 XLON 0XMBA0000000000088VRQU
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:26:10 29 3,356.00 XLON 0XMB70000000000088VRVN
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:26:10 70 3,356.00 XLON 0XMB70000000000088VRVM
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:49:04 19 3,356.00 XLON 0XMBA0000000000088VS32
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:49:04 35 3,356.00 XLON 0XMB70000000000088VS8H
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:49:04 132 3,356.00 XLON 0XMB70000000000088VS8I
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:50:45 22 3,353.00 XLON 0XMB70000000000088VS9A
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 09:50:45 28 3,353.00 XLON 0XMBA0000000000088VS3G
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:00:55 20 3,352.00 XLON 0XMBA0000000000088VS8V
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:00:55 30 3,352.00 XLON 0XMB70000000000088VSED
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:09:07 2 3,350.00 XLON 0XMB40000000000088VS09
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:09:07 3 3,351.00 XLON 0XMB10000000000088VS05
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:09:07 17 3,351.00 XLON 0XMBA0000000000088VSES
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:09:07 22 3,350.00 XLON 0XMBA0000000000088VSET
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:09:07 196 3,350.00 XLON 0XMB70000000000088VSJD
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:09:08 32 3,349.00 XLON 0XMB70000000000088VSJE
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:13:26 2 3,348.00 XLON 0XMB40000000000088VS3V
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:13:26 6 3,347.00 XLON 0XMBA0000000000088VSJ4
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:13:26 6 3,348.00 XLON 0XMBA0000000000088VSJ3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:13:26 61 3,347.00 XLON 0XMB70000000000088VSP8
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:13:26 178 3,348.00 XLON 0XMB70000000000088VSP7
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:13:33 2 3,346.00 XLON 0XMB10000000000088VS2T
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:14:05 5 3,344.00 XLON 0XMBA0000000000088VSJT
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:14:05 8 3,345.00 XLON 0XMBA0000000000088VSJS
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:20:10 8 3,343.00 XLON 0XMB70000000000088VSTH
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:25:06 7 3,343.00 XLON 0XMBA0000000000088VSO0
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:25:06 8 3,340.00 XLON 0XMBA0000000000088VSO2
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:25:06 12 3,342.00 XLON 0XMBA0000000000088VSO1
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:25:06 23 3,343.00 XLON 0XMB70000000000088VT1A
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:25:06 62 3,343.00 XLON 0XMB70000000000088VT19
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:25:10 3 3,337.00 XLON 0XMB40000000000088VSAO
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:25:10 4 3,337.00 XLON 0XMB10000000000088VS8P
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:25:10 22 3,337.00 XLON 0XMB70000000000088VT1B
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:30:11 29 3,336.00 XLON 0XMB70000000000088VT37
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:36:59 3 3,339.00 XLON 0XMB10000000000088VSCT
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:36:59 60 3,339.00 XLON 0XMB70000000000088VT58
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:00 2 3,336.00 XLON 0XMB40000000000088VSLU
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:00 19 3,336.00 XLON 0XMBA0000000000088VT4V
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:00 21 3,335.00 XLON 0XMB70000000000088VTE3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:00 41 3,336.00 XLON 0XMB70000000000088VTE2
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:00 62 3,335.00 XLON 0XMB70000000000088VTE5
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:00 85 3,335.00 XLON 0XMB70000000000088VTE4
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:11 12 3,335.00 XLON 0XMBA0000000000088VT52
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:11 38 3,335.00 XLON 0XMB70000000000088VTE6
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:40 18 3,334.00 XLON 0XMBA0000000000088VT57
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:40 46 3,334.00 XLON 0XMB70000000000088VTEB
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:40 50 3,334.00 XLON 0XMB70000000000088VTEA
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 10:59:40 103 3,334.00 XLON 0XMB70000000000088VTEC
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:06:29 39 3,335.00 XLON 0XMB70000000000088VTHP
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:25:32 3 3,333.00 XLON 0XMB10000000000088VT0S
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:25:32 3 3,333.00 XLON 0XMB40000000000088VSU9
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:25:32 22 3,334.00 XLON 0XMB70000000000088VTP1
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:25:32 31 3,334.00 XLON 0XMBA0000000000088VTDH
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:25:32 39 3,333.00 XLON 0XMBA0000000000088VTDI
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:25:32 61 3,333.00 XLON 0XMB70000000000088VTP2
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:25:32 306 3,333.00 XLON 0XMB10000000000088VT0T
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:34:30 2 3,333.00 XLON 0XMB40000000000088VT19
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:34:30 3 3,333.00 XLON 0XMB10000000000088VT4L
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:34:30 79 3,333.00 XLON 0XMB70000000000088VTT3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:34:30 218 3,333.00 XLON 0XMB10000000000088VT4M
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:34:30 357 3,333.00 XLON 0XMB10000000000088VT4N
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:48:36 2 3,339.00 XLON 0XMB10000000000088VTAP
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:48:36 20 3,339.00 XLON 0XMBA0000000000088VTMT
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:48:36 25 3,339.00 XLON 0XMB70000000000088VU49
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:48:36 26 3,339.00 XLON 0XMB70000000000088VU4B
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:48:36 99 3,339.00 XLON 0XMB70000000000088VU4A
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 11:48:36 109 3,339.00 XLON 0XMB70000000000088VU4C
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 12:00:18 24 3,340.00 XLON 0XMBA0000000000088VTQK
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 12:50:03 3 3,345.00 XLON 0XMB40000000000088VTR3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 12:50:03 4 3,345.00 XLON 0XMB10000000000088VU0C
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 12:50:03 78 3,345.00 XLON 0XMB70000000000088VV0B
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 12:50:03 317 3,345.00 XLON 0XMB70000000000088VV0C
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:15 3 3,345.00 XLON 0XMB40000000000088VTVC
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:15 6 3,345.00 XLON 0XMB10000000000088VU41
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:15 52 3,344.00 XLON 0XMBA0000000000088VUK9
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:15 911 3,345.00 XLON 0XMB70000000000088VV67
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:24 6 3,348.00 XLON 0XMB70000000000088VV69
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:24 55 3,348.00 XLON 0XMB70000000000088VV68
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:41 3 3,348.00 XLON 0XMB40000000000088VTVE
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:41 6 3,348.00 XLON 0XMB10000000000088VU4A
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:01:41 25 3,348.00 XLON 0XMBA0000000000088VUKC
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:11:34 19 3,358.00 XLON 0XMB70000000000088VVB4
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:11:34 77 3,358.00 XLON 0XMB70000000000088VVB5
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:12:38 2 3,354.00 XLON 0XMB40000000000088VU3E
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:12:38 4 3,355.00 XLON 0XMB10000000000088VU82
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:12:38 4 3,355.00 XLON 0XMB40000000000088VU3D
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:12:38 29 3,354.00 XLON 0XMBA0000000000088VUQM
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:12:38 47 3,355.00 XLON 0XMB70000000000088VVBM
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:12:38 55 3,354.00 XLON 0XMB70000000000088VVBO
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:12:38 63 3,355.00 XLON 0XMB70000000000088VVBL
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:12:38 177 3,354.00 XLON 0XMB70000000000088VVBN
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:34:54 8 3,357.00 XLON 0XMB10000000000088VUFQ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:34:54 9 3,357.00 XLON 0XMBA0000000000088VV3E
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:34:54 240 3,357.00 XLON 0XMB70000000000088VVO4
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:34:54 470 3,357.00 XLON 0XMB70000000000088VVO3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:38:02 8 3,357.00 XLON 0XMB10000000000088VUGU
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:38:02 131 3,357.00 XLON 0XMB70000000000088VVPN
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:39:51 35 3,356.00 XLON 0XMBA0000000000088VV5J
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:39:51 54 3,356.00 XLON 0XMB70000000000088VVR3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:39:51 229 3,356.00 XLON 0XMB70000000000088VVR4
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:49:05 1 3,360.00 XLON 0XMB70000000000089000T
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:49:13 1 3,360.00 XLON 0XMB700000000000890019
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:49:17 1 3,360.00 XLON 0XMB70000000000089001A
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:49:21 1 3,360.00 XLON 0XMB70000000000089001B
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 13:49:30 2 3,360.00 XLON 0XMB70000000000089001E
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:09:04 46 3,364.00 XLON 0XMBA0000000000088VVJU
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:09:08 1 3,364.00 XLON 0XMBA0000000000088VVK1
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:09:08 52 3,364.00 XLON 0XMBA0000000000088VVK2
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:09:34 12 3,363.00 XLON 0XMB40000000000088VUMJ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:09:34 75 3,363.00 XLON 0XMBA0000000000088VVK7
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:10:46 9 3,362.00 XLON 0XMBA0000000000088VVKS
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:10:46 44 3,362.00 XLON 0XMB7000000000008900G8
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:10:46 81 3,362.00 XLON 0XMB7000000000008900GA
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:10:46 139 3,362.00 XLON 0XMB7000000000008900G9
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:10:49 6 3,361.00 XLON 0XMBA0000000000088VVKT
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:10:49 11 3,361.00 XLON 0XMB10000000000088VUVF
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:12:08 3 3,360.00 XLON 0XMB40000000000088VUNG
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:24:34 5 3,362.00 XLON 0XMBA0000000000088VVQH
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:24:34 51 3,362.00 XLON 0XMB7000000000008900PK
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:24:34 94 3,362.00 XLON 0XMB7000000000008900PJ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:24:35 14 3,361.00 XLON 0XMB10000000000088VV5E
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:24:35 65 3,361.00 XLON 0XMB7000000000008900PM
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:25:48 7 3,360.00 XLON 0XMB10000000000088VV66
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:25:48 11 3,360.00 XLON 0XMBA0000000000088VVR4
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:36:48 7 3,365.00 XLON 0XMB700000000000890199
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:37:11 9 3,364.00 XLON 0XMB10000000000088VVGU
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:37:11 11 3,364.00 XLON 0XMB40000000000088VV56
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:37:11 30 3,364.00 XLON 0XMBA0000000000089006J
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:37:11 192 3,364.00 XLON 0XMB7000000000008901A1
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:38:20 7 3,363.00 XLON 0XMB40000000000088VV5T
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:38:20 19 3,362.00 XLON 0XMBA0000000000089007G
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:39:05 1 3,363.00 XLON 0XMB7000000000008901DQ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:46:48 8 3,366.00 XLON 0XMB10000000000088VVQB
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:46:48 27 3,366.00 XLON 0XMBA000000000008900EU
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:49:00 102 3,366.00 XLON 0XMB7000000000008901RC
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:49:00 647 3,366.00 XLON 0XMB7000000000008901RD
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 14:51:41 8 3,367.00 XLON 0XMB40000000000088VVG2
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:00:52 9 3,369.00 XLON 0XMB10000000000089008D
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:00:52 17 3,369.00 XLON 0XMBA000000000008900SJ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:00:52 74 3,371.00 XLON 0XMB7000000000008902DH
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:00:52 628 3,369.00 XLON 0XMB7000000000008902DG
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:09:46 1 3,370.00 XLON 0XMB1000000000008900IJ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:11:27 10 3,370.00 XLON 0XMB1000000000008900K4
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:11:27 61 3,370.00 XLON 0XMBA0000000000089017B
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:12:34 11 3,369.00 XLON 0XMB700000000000890332
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:12:34 64 3,369.00 XLON 0XMB700000000000890333
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:12:42 5 3,368.00 XLON 0XMB40000000000089000K
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:12:42 30 3,368.00 XLON 0XMBA0000000000089018H
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:13:23 3 3,367.00 XLON 0XMB1000000000008900MC
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:13:23 4 3,367.00 XLON 0XMB70000000000089034A
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:13:23 9 3,367.00 XLON 0XMB400000000000890015
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:13:23 28 3,367.00 XLON 0XMBA00000000000890196
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:13:23 93 3,367.00 XLON 0XMB70000000000089034B
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:44 6 3,365.00 XLON 0XMB1000000000008900OR
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:44 15 3,366.00 XLON 0XMB700000000000890371
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:44 21 3,366.00 XLON 0XMBA000000000008901BJ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:44 78 3,366.00 XLON 0XMB70000000000089036U
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:44 80 3,365.00 XLON 0XMB700000000000890372
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:44 150 3,366.00 XLON 0XMB70000000000089036V
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:44 600 3,366.00 XLON 0XMB700000000000890370
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:45 5 3,364.00 XLON 0XMB40000000000089003G
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:45 9 3,364.00 XLON 0XMB1000000000008900OT
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:45 12 3,363.00 XLON 0XMBA000000000008901BK
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:14:46 6 3,362.00 XLON 0XMB40000000000089003I
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:15:13 2 3,361.00 XLON 0XMB1000000000008900PE
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:15:13 4 3,361.00 XLON 0XMB400000000000890040
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:15:13 55 3,361.00 XLON 0XMB70000000000089037U
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:15:13 64 3,361.00 XLON 0XMB70000000000089037V
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:19:00 60 3,360.00 XLON 0XMB7000000000008903C1
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 2 3,357.00 XLON 0XMB4000000000008900HJ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 2 3,358.00 XLON 0XMB4000000000008900HI
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 3 3,358.00 XLON 0XMB1000000000008901DA
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 3 3,359.00 XLON 0XMB1000000000008901D9
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 4 3,360.00 XLON 0XMB7000000000008903UB
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 9 3,357.00 XLON 0XMBA000000000008901T7
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 20 3,359.00 XLON 0XMBA000000000008901T5
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 29 3,358.00 XLON 0XMBA000000000008901T6
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 41 3,360.00 XLON 0XMB7000000000008903UC
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:00 613 3,360.00 XLON 0XMB7000000000008903UD
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:08 17 3,357.00 XLON 0XMB7000000000008903US
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:20 3 3,356.00 XLON 0XMB4000000000008900I1
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:20 5 3,356.00 XLON 0XMB1000000000008901E3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:31:20 13 3,356.00 XLON 0XMBA000000000008901TN
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:32:18 2 3,356.00 XLON 0XMB4000000000008900IP
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:32:18 4 3,356.00 XLON 0XMB1000000000008901FI
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:32:18 5 3,356.00 XLON 0XMBA000000000008901UU
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:32:18 19 3,355.00 XLON 0XMB70000000000089040J
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 3 3,353.00 XLON 0XMB1000000000008901RE
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 6 3,355.00 XLON 0XMBA0000000000089028K
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 7 3,354.00 XLON 0XMB4000000000008900S5
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 9 3,354.00 XLON 0XMB1000000000008901RD
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 14 3,354.00 XLON 0XMBA0000000000089028L
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 69 3,355.00 XLON 0XMB7000000000008904CI
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 73 3,354.00 XLON 0XMB7000000000008904CM
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 79 3,355.00 XLON 0XMB7000000000008904CJ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 116 3,354.00 XLON 0XMB7000000000008904CK
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:41:18 195 3,354.00 XLON 0XMB7000000000008904CL
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:43:30 3 3,355.00 XLON 0XMB1000000000008901UH
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:43:30 3 3,355.00 XLON 0XMB4000000000008900U8
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:43:30 14 3,355.00 XLON 0XMBA000000000008902B6
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:51:16 2 3,353.00 XLON 0XMB40000000000089015E
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:51:16 5 3,353.00 XLON 0XMB10000000000089028Q
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:51:16 69 3,353.00 XLON 0XMB7000000000008904T1
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:52:40 2 3,357.00 XLON 0XMB7000000000008904VP
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 15:52:40 19 3,357.00 XLON 0XMB7000000000008904VQ
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:02 12 3,361.00 XLON 0XMB1000000000008902PD
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:04 7 3,360.00 XLON 0XMB4000000000008901K3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:04 41 3,360.00 XLON 0XMBA0000000000089034E
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:50 32 3,359.00 XLON 0XMBA0000000000089035D
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:50 62 3,359.00 XLON 0XMB7000000000008905K3
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:50 117 3,359.00 XLON 0XMB7000000000008905K0
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:50 150 3,359.00 XLON 0XMB7000000000008905K2
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:50 300 3,359.00 XLON 0XMB7000000000008905K1
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:50 383 3,359.00 XLON 0XMB7000000000008905K4
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:51 2 3,357.00 XLON 0XMB4000000000008901L2
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:51 2 3,358.00 XLON 0XMB1000000000008902QA
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:51 2 3,358.00 XLON 0XMB1000000000008902QB
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:04:51 5 3,358.00 XLON 0XMB1000000000008902QC
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:11:57 29 3,361.00 XLON 0XMBA000000000008903E7
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:13:26 19 3,361.00 XLON 0XMB70000000000089063U
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:16:20 10 3,360.00 XLON 0XMB400000000000890240
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:18:54 35 3,362.00 XLON 0XMB7000000000008906DT
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:18:54 40 3,362.00 XLON 0XMB7000000000008906DU
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:18:54 44 3,362.00 XLON 0XMB7000000000008906DV
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:19:02 16 3,362.00 XLON 0XMB1000000000008903EI
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:20:39 19 3,364.00 XLON 0XMB7000000000008906J9
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:20:39 30 3,364.00 XLON 0XMB7000000000008906JA
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:20:39 90 3,364.00 XLON 0XMB7000000000008906J8
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:20:39 105 3,364.00 XLON 0XMB7000000000008906J6
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:20:39 110 3,364.00 XLON 0XMB7000000000008906J7
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:21:02 51 3,365.00 XLON 0XMB7000000000008906K6
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:21:03 93 3,365.00 XLON 0XMB7000000000008906K8
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:24:43 15 3,366.00 XLON 0XMBA0000000000089042V
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:24:51 24 3,367.00 XLON 0XMBA00000000000890435
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:27:32 19 3,368.00 XLON 0XMB1000000000008903S5
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:28:56 16 3,370.00 XLON 0XMBA0000000000089048B
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:28:56 24 3,370.00 XLON 0XMBA0000000000089048A
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:09 8 3,369.00 XLON 0XMB1000000000008903UF
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:09 17 3,369.00 XLON 0XMB4000000000008902L9
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:09 90 3,372.00 XLON 0XMB700000000000890745
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:09 122 3,372.00 XLON 0XMB700000000000890744
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:09 169 3,372.00 XLON 0XMB700000000000890746
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:51 12 3,367.00 XLON 0XMB10000000000089041P
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:55 28 3,372.00 XLON 0XMB100000000000890439
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:55 82 3,372.00 XLON 0XMBA000000000008904DP
---------------- ------ ----------- -------- ----------------------------
20-Sep-23 16:29:55 1809 3,372.00 XLON 0XMB70000000000089079H
---------------- ------ ----------- -------- ----------------------------
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
POSGZGZLRGMGFZM
(END) Dow Jones Newswires
September 21, 2023 02:00 ET (06:00 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
