Transaction in Own Shares
14 February 2024
Vesuvius plc
Share Buyback Programme – Transactions in Own Securities
Vesuvius plc (the "Company") announces that it has purchased the following number of its Ordinary Shares of 10p each from Jefferies International Limited (the “Broker”), pursuant to the terms of its Share Buyback Programme announced on 4 December 2023:
|
Date of purchase: |
13/02/2024 |
|
|
|
|
Number of ordinary shares purchased: |
77,949 |
|
|
|
|
Highest price paid per share (pence per share): |
471.20p |
|
|
|
|
Lowest price paid per share (pence per share): |
464.40p |
|
|
|
|
Volume weighted average price paid per share (pence per share): |
468.92p |
The Ordinary Share purchases have been made accordance with the authority granted by shareholders at the 2023 Annual General Meeting. The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these shares, the Company will have 269,176,605 Ordinary Shares of 10p each in issue (excluding 7,271,174 Ordinary Shares held in Treasury). Therefore, the total voting rights in the Company will be 269,176,605. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by Jefferies International Limited as part of the Share Buyback Programme.
Since the commencement of the Share Buyback Programme to repurchase up to £50 million of Ordinary Shares, as announced on 4 December 2023, the Company has purchased 2,037,292 Ordinary Shares for a consideration of £9,628,126.82.
|
For further information, please contact: |
|
||||
|
Enquiries: |
|
|
|||
|
Vesuvius plc |
Rachel Stevens, Head of Investor Relations |
+44 (0) 7387 545 271 |
|
||
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
Schedule of Purchases
Aggregate information:
|
Trading Venue |
Weighted average price (pence per share) |
Aggregate volume |
|
London Stock Exchange (LSE) |
468.93p |
40,391 |
|
Chi-X (CHIX) |
469.09p |
8,604 |
|
BATE (BATE) |
468.78p |
21,994 |
|
Aquis (AQXE) |
469.19p |
3,540 |
|
Turquoise (TRQX) |
469.01p |
3,420 |
Transaction Details:
|
Issuer name: |
Vesuvius plc |
|
ISIN: |
GB00B82YXW83 |
|
Intermediary name: |
Jefferies International Limited |
|
Intermediary code: |
JEFFGB2XXXX |
|
Time zone: |
UKT |
|
Currency: |
GBP |
Individual Transactions:
|
Number of shares purchased |
Transaction price (pence per share) |
Time of transaction |
Transaction |
Trading venue |
|
239 |
471.00 |
10:42:01 |
00389893672TRLO0.1.1 |
CHIX |
|
104 |
471.00 |
10:42:01 |
00389893673TRLO0.1.1 |
CHIX |
|
100 |
471.00 |
10:42:01 |
00389893674TRLO0.1.1 |
CHIX |
|
717 |
471.00 |
10:42:01 |
00389893675TRLO0.1.1 |
XLON |
|
15 |
470.60 |
10:42:06 |
00389893705TRLO0.1.1 |
AQXE |
|
226 |
470.60 |
10:42:06 |
00389893706TRLO0.1.1 |
AQXE |
|
28 |
470.60 |
10:42:06 |
00389893707TRLO0.1.1 |
AQXE |
|
41 |
470.60 |
10:42:06 |
00389893708TRLO0.1.1 |
AQXE |
|
43 |
470.60 |
10:42:06 |
00389893709TRLO0.1.1 |
AQXE |
|
8 |
470.60 |
10:42:06 |
00389893710TRLO0.1.1 |
XLON |
|
231 |
470.60 |
10:42:06 |
00389893711TRLO0.1.1 |
XLON |
|
239 |
470.60 |
10:42:06 |
00389893712TRLO0.1.1 |
XLON |
|
239 |
470.00 |
10:42:08 |
00389893720TRLO0.1.1 |
BATE |
|
233 |
470.00 |
10:42:08 |
00389893721TRLO0.1.1 |
BATE |
|
239 |
470.00 |
10:42:08 |
00389893725TRLO0.1.1 |
BATE |
|
239 |
470.00 |
10:42:08 |
00389893726TRLO0.1.1 |
BATE |
|
40 |
470.00 |
10:42:08 |
00389893732TRLO0.1.1 |
TRQX |
|
41 |
470.00 |
10:42:08 |
00389893733TRLO0.1.1 |
TRQX |
|
42 |
470.00 |
10:42:08 |
00389893734TRLO0.1.1 |
TRQX |
|
219 |
470.00 |
10:42:08 |
00389893735TRLO0.1.1 |
TRQX |
|
239 |
469.80 |
10:42:08 |
00389893740TRLO0.1.1 |
XLON |
|
103 |
469.80 |
10:42:10 |
00389893746TRLO0.1.1 |
CHIX |
|
225 |
469.80 |
10:42:10 |
00389893747TRLO0.1.1 |
BATE |
|
192 |
470.60 |
11:30:12 |
00389905640TRLO0.1.1 |
XLON |
|
51 |
470.60 |
11:30:12 |
00389905642TRLO0.1.1 |
XLON |
|
83 |
470.00 |
11:44:27 |
00389907966TRLO0.1.1 |
BATE |
|
306 |
470.00 |
11:44:27 |
00389907967TRLO0.1.1 |
BATE |
|
89 |
470.00 |
11:44:28 |
00389907970TRLO0.1.1 |
BATE |
|
239 |
470.00 |
11:44:28 |
00389907971TRLO0.1.1 |
XLON |
|
239 |
470.00 |
11:44:28 |
00389907972TRLO0.1.1 |
XLON |
|
239 |
469.80 |
11:44:28 |
00389907974TRLO0.1.1 |
XLON |
|
717 |
470.00 |
11:44:28 |
00389907973TRLO0.1.1 |
XLON |
|
120 |
470.60 |
11:50:32 |
00389909181TRLO0.1.1 |
CHIX |
|
78 |
470.60 |
11:50:32 |
00389909182TRLO0.1.1 |
CHIX |
|
499 |
470.60 |
11:55:51 |
00389910289TRLO0.1.1 |
XLON |
|
541 |
470.80 |
12:13:46 |
00389913628TRLO0.1.1 |
XLON |
|
4 |
470.80 |
12:18:51 |
00389914608TRLO0.1.1 |
CHIX |
|
82 |
470.40 |
12:30:06 |
00389916872TRLO0.1.1 |
AQXE |
|
104 |
470.40 |
12:30:06 |
00389916874TRLO0.1.1 |
CHIX |
|
144 |
470.40 |
12:30:06 |
00389916873TRLO0.1.1 |
AQXE |
|
43 |
470.40 |
12:30:06 |
00389916875TRLO0.1.1 |
AQXE |
|
41 |
470.40 |
12:30:07 |
00389916876TRLO0.1.1 |
AQXE |
|
43 |
470.40 |
12:30:07 |
00389916877TRLO0.1.1 |
AQXE |
|
100 |
470.40 |
12:30:07 |
00389916878TRLO0.1.1 |
CHIX |
|
515 |
470.40 |
12:30:07 |
00389916879TRLO0.1.1 |
CHIX |
|
478 |
470.40 |
12:30:07 |
00389916880TRLO0.1.1 |
BATE |
|
233 |
470.40 |
12:30:07 |
00389916882TRLO0.1.1 |
BATE |
|
153 |
470.40 |
12:30:07 |
00389916881TRLO0.1.1 |
BATE |
|
86 |
470.40 |
12:30:07 |
00389916883TRLO0.1.1 |
BATE |
|
90 |
470.40 |
12:30:07 |
00389916885TRLO0.1.1 |
BATE |
|
239 |
470.40 |
12:30:07 |
00389916884TRLO0.1.1 |
BATE |
|
45 |
470.00 |
12:30:07 |
00389916886TRLO0.1.1 |
TRQX |
|
239 |
470.40 |
12:30:07 |
00389916887TRLO0.1.1 |
XLON |
|
12 |
470.00 |
12:30:07 |
00389916888TRLO0.1.1 |
TRQX |
|
9 |
470.00 |
12:30:07 |
00389916889TRLO0.1.1 |
TRQX |
|
77 |
470.00 |
12:30:07 |
00389916892TRLO0.1.1 |
TRQX |
|
239 |
470.40 |
12:30:07 |
00389916894TRLO0.1.1 |
XLON |
|
281 |
470.40 |
12:30:07 |
00389916895TRLO0.1.1 |
XLON |
|
46 |
470.00 |
12:30:07 |
00389916896TRLO0.1.1 |
TRQX |
|
411 |
470.40 |
12:30:07 |
00389916897TRLO0.1.1 |
XLON |
|
30 |
470.00 |
12:30:07 |
00389916898TRLO0.1.1 |
TRQX |
|
195 |
470.40 |
12:30:07 |
00389916899TRLO0.1.1 |
XLON |
|
40 |
470.00 |
12:30:07 |
00389916900TRLO0.1.1 |
TRQX |
|
41 |
470.00 |
12:30:07 |
00389916901TRLO0.1.1 |
TRQX |
|
62 |
470.00 |
12:30:07 |
00389916903TRLO0.1.1 |
TRQX |
|
42 |
470.00 |
12:30:07 |
00389916902TRLO0.1.1 |
TRQX |
|
35 |
470.00 |
12:30:07 |
00389916904TRLO0.1.1 |
TRQX |
|
17 |
470.00 |
12:30:07 |
00389916905TRLO0.1.1 |
TRQX |
|
239 |
470.40 |
12:30:07 |
00389916906TRLO0.1.1 |
XLON |
|
239 |
469.80 |
12:30:10 |
00389916925TRLO0.1.1 |
XLON |
|
225 |
469.80 |
12:42:04 |
00389919258TRLO0.1.1 |
BATE |
|
103 |
469.80 |
12:42:04 |
00389919259TRLO0.1.1 |
CHIX |
|
239 |
469.80 |
12:42:04 |
00389919260TRLO0.1.1 |
CHIX |
|
717 |
469.80 |
12:42:04 |
00389919261TRLO0.1.1 |
BATE |
|
616 |
469.60 |
12:42:04 |
00389919264TRLO0.1.1 |
XLON |
|
38 |
469.60 |
12:42:04 |
00389919263TRLO0.1.1 |
XLON |
|
97 |
470.80 |
12:50:42 |
00389921147TRLO0.1.1 |
XLON |
|
859 |
471.20 |
12:53:31 |
00389921660TRLO0.1.1 |
XLON |
|
239 |
471.20 |
12:54:57 |
00389921878TRLO0.1.1 |
XLON |
|
276 |
471.20 |
12:56:53 |
00389922184TRLO0.1.1 |
XLON |
|
33 |
471.20 |
12:56:53 |
00389922185TRLO0.1.1 |
XLON |
|
329 |
471.20 |
13:02:11 |
00389923286TRLO0.1.1 |
XLON |
|
228 |
471.20 |
13:02:22 |
00389923348TRLO0.1.1 |
XLON |
|
239 |
471.20 |
13:05:36 |
00389924038TRLO0.1.1 |
XLON |
|
352 |
471.20 |
13:07:33 |
00389924450TRLO0.1.1 |
XLON |
|
91 |
471.20 |
13:13:01 |
00389925546TRLO0.1.1 |
XLON |
|
193 |
471.20 |
13:13:01 |
00389925547TRLO0.1.1 |
XLON |
|
38 |
470.40 |
13:13:08 |
00389925573TRLO0.1.1 |
XLON |
|
399 |
470.90 |
13:25:28 |
00389928450TRLO0.1.1 |
XLON |
|
239 |
471.00 |
13:26:02 |
00389928620TRLO0.1.1 |
BATE |
|
112 |
471.00 |
13:26:02 |
00389928623TRLO0.1.1 |
BATE |
|
376 |
471.00 |
13:26:02 |
00389928622TRLO0.1.1 |
BATE |
|
366 |
471.00 |
13:26:02 |
00389928624TRLO0.1.1 |
BATE |
|
299 |
471.00 |
13:26:02 |
00389928625TRLO0.1.1 |
BATE |
|
783 |
470.80 |
13:26:08 |
00389928653TRLO0.1.1 |
XLON |
|
125 |
470.80 |
13:30:02 |
00389929625TRLO0.1.1 |
CHIX |
|
20 |
470.80 |
13:30:02 |
00389929626TRLO0.1.1 |
CHIX |
|
63 |
470.80 |
13:30:02 |
00389929628TRLO0.1.1 |
CHIX |
|
100 |
470.80 |
13:30:02 |
00389929630TRLO0.1.1 |
CHIX |
|
239 |
470.80 |
13:30:02 |
00389929632TRLO0.1.1 |
CHIX |
|
100 |
470.80 |
13:30:02 |
00389929633TRLO0.1.1 |
CHIX |
|
60 |
470.80 |
13:30:02 |
00389929635TRLO0.1.1 |
XLON |
|
239 |
470.80 |
13:30:02 |
00389929636TRLO0.1.1 |
XLON |
|
239 |
470.80 |
13:30:02 |
00389929638TRLO0.1.1 |
XLON |
|
201 |
470.80 |
13:30:02 |
00389929640TRLO0.1.1 |
XLON |
|
45 |
470.80 |
13:30:02 |
00389929642TRLO0.1.1 |
XLON |
|
179 |
470.80 |
13:30:02 |
00389929644TRLO0.1.1 |
XLON |
|
128 |
470.80 |
13:30:02 |
00389929646TRLO0.1.1 |
XLON |
|
43 |
470.40 |
13:30:05 |
00389929826TRLO0.1.1 |
AQXE |
|
43 |
470.40 |
13:30:05 |
00389929827TRLO0.1.1 |
AQXE |
|
41 |
470.40 |
13:30:05 |
00389929828TRLO0.1.1 |
AQXE |
|
226 |
470.40 |
13:30:05 |
00389929829TRLO0.1.1 |
AQXE |
|
226 |
470.40 |
13:30:05 |
00389929830TRLO0.1.1 |
AQXE |
|
239 |
470.40 |
13:30:05 |
00389929831TRLO0.1.1 |
BATE |
|
183 |
470.40 |
13:30:05 |
00389929832TRLO0.1.1 |
BATE |
|
478 |
470.40 |
13:30:05 |
00389929833TRLO0.1.1 |
BATE |
|
41 |
470.00 |
13:30:05 |
00389929839TRLO0.1.1 |
TRQX |
|
40 |
470.00 |
13:30:05 |
00389929840TRLO0.1.1 |
TRQX |
|
107 |
470.00 |
13:30:05 |
00389929842TRLO0.1.1 |
TRQX |
|
42 |
470.00 |
13:30:05 |
00389929841TRLO0.1.1 |
TRQX |
|
82 |
470.00 |
13:30:05 |
00389929843TRLO0.1.1 |
TRQX |
|
9 |
470.00 |
13:30:05 |
00389929845TRLO0.1.1 |
TRQX |
|
126 |
470.00 |
13:30:05 |
00389929844TRLO0.1.1 |
TRQX |
|
225 |
469.80 |
13:30:06 |
00389929920TRLO0.1.1 |
BATE |
|
103 |
469.80 |
13:30:06 |
00389929921TRLO0.1.1 |
CHIX |
|
239 |
469.80 |
13:30:07 |
00389929934TRLO0.1.1 |
XLON |
|
239 |
469.80 |
13:30:53 |
00389930488TRLO0.1.1 |
XLON |
|
478 |
469.00 |
13:31:02 |
00389930593TRLO0.1.1 |
CHIX |
|
502 |
468.80 |
13:31:02 |
00389930596TRLO0.1.1 |
BATE |
|
42 |
468.60 |
13:31:06 |
00389930634TRLO0.1.1 |
TRQX |
|
41 |
468.60 |
13:31:06 |
00389930635TRLO0.1.1 |
TRQX |
|
83 |
468.00 |
13:33:54 |
00389932059TRLO0.1.1 |
BATE |
|
395 |
468.00 |
13:33:54 |
00389932060TRLO0.1.1 |
BATE |
|
239 |
468.00 |
13:33:54 |
00389932061TRLO0.1.1 |
XLON |
|
476 |
469.00 |
13:46:59 |
00389935530TRLO0.1.1 |
BATE |
|
16 |
469.00 |
13:46:59 |
00389935534TRLO0.1.1 |
BATE |
|
139 |
469.00 |
13:46:59 |
00389935535TRLO0.1.1 |
XLON |
|
41 |
469.00 |
13:46:59 |
00389935536TRLO0.1.1 |
AQXE |
|
43 |
469.00 |
13:46:59 |
00389935537TRLO0.1.1 |
AQXE |
|
43 |
469.00 |
13:46:59 |
00389935538TRLO0.1.1 |
AQXE |
|
208 |
469.00 |
13:46:59 |
00389935539TRLO0.1.1 |
XLON |
|
40 |
469.00 |
13:46:59 |
00389935541TRLO0.1.1 |
TRQX |
|
42 |
469.00 |
13:46:59 |
00389935543TRLO0.1.1 |
XLON |
|
252 |
469.00 |
13:46:59 |
00389935544TRLO0.1.1 |
XLON |
|
318 |
469.00 |
13:46:59 |
00389935545TRLO0.1.1 |
XLON |
|
224 |
469.00 |
13:46:59 |
00389935546TRLO0.1.1 |
XLON |
|
15 |
469.00 |
13:46:59 |
00389935548TRLO0.1.1 |
XLON |
|
95 |
470.20 |
14:00:26 |
00389939177TRLO0.1.1 |
XLON |
|
440 |
469.40 |
14:00:34 |
00389939204TRLO0.1.1 |
BATE |
|
291 |
469.20 |
14:00:34 |
00389939210TRLO0.1.1 |
XLON |
|
15 |
469.20 |
14:00:34 |
00389939211TRLO0.1.1 |
XLON |
|
82 |
469.20 |
14:00:34 |
00389939212TRLO0.1.1 |
XLON |
|
76 |
469.20 |
14:00:34 |
00389939213TRLO0.1.1 |
XLON |
|
239 |
469.20 |
14:00:34 |
00389939214TRLO0.1.1 |
CHIX |
|
108 |
469.20 |
14:00:34 |
00389939215TRLO0.1.1 |
CHIX |
|
104 |
469.20 |
14:00:34 |
00389939216TRLO0.1.1 |
CHIX |
|
67 |
469.20 |
14:00:34 |
00389939217TRLO0.1.1 |
XLON |
|
75 |
469.20 |
14:00:34 |
00389939218TRLO0.1.1 |
XLON |
|
34 |
469.20 |
14:00:34 |
00389939219TRLO0.1.1 |
XLON |
|
205 |
469.20 |
14:00:34 |
00389939220TRLO0.1.1 |
XLON |
|
426 |
469.20 |
14:00:34 |
00389939221TRLO0.1.1 |
XLON |
|
235 |
469.20 |
14:00:34 |
00389939222TRLO0.1.1 |
XLON |
|
4 |
469.20 |
14:00:34 |
00389939223TRLO0.1.1 |
XLON |
|
54 |
469.80 |
14:10:00 |
00389941541TRLO0.1.1 |
CHIX |
|
315 |
470.20 |
14:15:34 |
00389942841TRLO0.1.1 |
XLON |
|
382 |
470.20 |
14:19:36 |
00389944274TRLO0.1.1 |
XLON |
|
25 |
469.80 |
14:20:30 |
00389944486TRLO0.1.1 |
CHIX |
|
67 |
469.80 |
14:20:30 |
00389944487TRLO0.1.1 |
CHIX |
|
12 |
469.80 |
14:20:30 |
00389944489TRLO0.1.1 |
AQXE |
|
104 |
469.80 |
14:20:30 |
00389944488TRLO0.1.1 |
CHIX |
|
226 |
469.80 |
14:20:30 |
00389944490TRLO0.1.1 |
AQXE |
|
83 |
469.80 |
14:20:30 |
00389944492TRLO0.1.1 |
CHIX |
|
239 |
469.80 |
14:20:30 |
00389944491TRLO0.1.1 |
BATE |
|
239 |
469.80 |
14:20:30 |
00389944493TRLO0.1.1 |
CHIX |
|
717 |
469.80 |
14:20:30 |
00389944494TRLO0.1.1 |
BATE |
|
48 |
469.80 |
14:20:30 |
00389944495TRLO0.1.1 |
AQXE |
|
31 |
469.80 |
14:20:30 |
00389944496TRLO0.1.1 |
AQXE |
|
41 |
469.80 |
14:20:30 |
00389944497TRLO0.1.1 |
AQXE |
|
239 |
469.80 |
14:20:30 |
00389944499TRLO0.1.1 |
BATE |
|
189 |
469.80 |
14:20:30 |
00389944498TRLO0.1.1 |
BATE |
|
233 |
469.80 |
14:20:30 |
00389944500TRLO0.1.1 |
BATE |
|
124 |
469.40 |
14:20:30 |
00389944501TRLO0.1.1 |
XLON |
|
239 |
469.40 |
14:20:30 |
00389944503TRLO0.1.1 |
XLON |
|
235 |
469.40 |
14:20:30 |
00389944502TRLO0.1.1 |
XLON |
|
175 |
469.40 |
14:20:30 |
00389944505TRLO0.1.1 |
XLON |
|
478 |
469.40 |
14:20:30 |
00389944504TRLO0.1.1 |
XLON |
|
239 |
469.40 |
14:20:30 |
00389944508TRLO0.1.1 |
XLON |
|
717 |
469.40 |
14:20:30 |
00389944507TRLO0.1.1 |
XLON |
|
239 |
469.40 |
14:20:30 |
00389944509TRLO0.1.1 |
XLON |
|
239 |
469.20 |
14:20:30 |
00389944510TRLO0.1.1 |
XLON |
|
78 |
469.60 |
14:20:30 |
00389944511TRLO0.1.1 |
BATE |
|
219 |
469.20 |
14:20:31 |
00389944512TRLO0.1.1 |
TRQX |
|
42 |
469.20 |
14:20:31 |
00389944513TRLO0.1.1 |
TRQX |
|
41 |
469.20 |
14:20:31 |
00389944514TRLO0.1.1 |
TRQX |
|
219 |
469.20 |
14:20:31 |
00389944515TRLO0.1.1 |
TRQX |
|
19 |
469.20 |
14:20:31 |
00389944516TRLO0.1.1 |
TRQX |
|
21 |
469.20 |
14:20:31 |
00389944518TRLO0.1.1 |
TRQX |
|
42 |
469.20 |
14:20:31 |
00389944517TRLO0.1.1 |
TRQX |
|
239 |
468.40 |
14:20:35 |
00389944546TRLO0.1.1 |
XLON |
|
78 |
469.40 |
14:20:37 |
00389944555TRLO0.1.1 |
CHIX |
|
107 |
469.40 |
14:20:37 |
00389944556TRLO0.1.1 |
CHIX |
|
34 |
469.20 |
14:24:02 |
00389945418TRLO0.1.1 |
CHIX |
|
205 |
469.20 |
14:24:02 |
00389945417TRLO0.1.1 |
CHIX |
|
239 |
468.40 |
14:30:48 |
00389949829TRLO0.1.1 |
CHIX |
|
233 |
468.40 |
14:30:48 |
00389949830TRLO0.1.1 |
BATE |
|
99 |
468.40 |
14:30:48 |
00389949831TRLO0.1.1 |
AQXE |
|
1117 |
468.40 |
14:30:48 |
00389949832TRLO0.1.1 |
BATE |
|
124 |
468.40 |
14:30:48 |
00389949833TRLO0.1.1 |
CHIX |
|
38 |
468.40 |
14:30:48 |
00389949834TRLO0.1.1 |
AQXE |
|
43 |
468.40 |
14:30:48 |
00389949835TRLO0.1.1 |
AQXE |
|
235 |
468.40 |
14:30:48 |
00389949836TRLO0.1.1 |
BATE |
|
127 |
468.40 |
14:30:48 |
00389949837TRLO0.1.1 |
AQXE |
|
41 |
468.40 |
14:30:48 |
00389949838TRLO0.1.1 |
AQXE |
|
239 |
468.40 |
14:30:48 |
00389949839TRLO0.1.1 |
BATE |
|
24 |
468.40 |
14:30:48 |
00389949840TRLO0.1.1 |
AQXE |
|
90 |
468.40 |
14:30:48 |
00389949842TRLO0.1.1 |
BATE |
|
198 |
468.40 |
14:30:48 |
00389949845TRLO0.1.1 |
BATE |
|
1195 |
468.40 |
14:30:48 |
00389949846TRLO0.1.1 |
XLON |
|
185 |
468.40 |
14:30:48 |
00389949847TRLO0.1.1 |
XLON |
|
173 |
468.40 |
14:30:48 |
00389949848TRLO0.1.1 |
XLON |
|
228 |
468.40 |
14:30:48 |
00389949849TRLO0.1.1 |
XLON |
|
98 |
468.40 |
14:30:48 |
00389949850TRLO0.1.1 |
XLON |
|
202 |
468.40 |
14:30:48 |
00389949851TRLO0.1.1 |
XLON |
|
33 |
468.00 |
14:30:48 |
00389949852TRLO0.1.1 |
TRQX |
|
18 |
468.00 |
14:30:48 |
00389949853TRLO0.1.1 |
TRQX |
|
7 |
468.00 |
14:30:48 |
00389949854TRLO0.1.1 |
TRQX |
|
23 |
468.00 |
14:30:48 |
00389949855TRLO0.1.1 |
TRQX |
|
239 |
468.40 |
14:30:48 |
00389949865TRLO0.1.1 |
BATE |
|
216 |
467.00 |
14:30:54 |
00389950013TRLO0.1.1 |
XLON |
|
62 |
467.20 |
14:33:56 |
00389954744TRLO0.1.1 |
XLON |
|
26 |
467.60 |
14:40:54 |
00389964547TRLO0.1.1 |
CHIX |
|
104 |
467.60 |
14:40:54 |
00389964549TRLO0.1.1 |
CHIX |
|
74 |
467.60 |
14:40:54 |
00389964548TRLO0.1.1 |
CHIX |
|
17 |
467.60 |
14:40:54 |
00389964550TRLO0.1.1 |
CHIX |
|
11 |
467.60 |
14:40:54 |
00389964551TRLO0.1.1 |
AQXE |
|
219 |
467.60 |
14:40:54 |
00389964552TRLO0.1.1 |
AQXE |
|
21 |
467.60 |
14:40:54 |
00389964554TRLO0.1.1 |
AQXE |
|
222 |
467.60 |
14:40:54 |
00389964553TRLO0.1.1 |
CHIX |
|
22 |
467.60 |
14:40:54 |
00389964555TRLO0.1.1 |
AQXE |
|
157 |
467.40 |
14:40:54 |
00389964557TRLO0.1.1 |
BATE |
|
32 |
467.60 |
14:40:54 |
00389964556TRLO0.1.1 |
AQXE |
|
125 |
467.40 |
14:40:54 |
00389964558TRLO0.1.1 |
BATE |
|
25 |
467.40 |
14:40:54 |
00389964559TRLO0.1.1 |
BATE |
|
28 |
467.40 |
14:40:54 |
00389964560TRLO0.1.1 |
BATE |
|
382 |
467.40 |
14:40:54 |
00389964561TRLO0.1.1 |
BATE |
|
261 |
467.40 |
14:40:54 |
00389964562TRLO0.1.1 |
BATE |
|
40 |
467.60 |
14:40:54 |
00389964563TRLO0.1.1 |
TRQX |
|
42 |
467.60 |
14:40:54 |
00389964564TRLO0.1.1 |
TRQX |
|
219 |
467.60 |
14:40:54 |
00389964565TRLO0.1.1 |
TRQX |
|
956 |
467.60 |
14:40:54 |
00389964566TRLO0.1.1 |
XLON |
|
41 |
467.60 |
14:40:54 |
00389964567TRLO0.1.1 |
TRQX |
|
303 |
467.60 |
14:40:54 |
00389964568TRLO0.1.1 |
XLON |
|
239 |
467.60 |
14:40:54 |
00389964569TRLO0.1.1 |
XLON |
|
239 |
467.60 |
14:40:54 |
00389964570TRLO0.1.1 |
XLON |
|
239 |
466.20 |
14:41:00 |
00389964744TRLO0.1.1 |
BATE |
|
67 |
466.80 |
14:53:43 |
00389972292TRLO0.1.1 |
CHIX |
|
168 |
466.80 |
14:53:43 |
00389972293TRLO0.1.1 |
CHIX |
|
717 |
466.20 |
14:53:44 |
00389972297TRLO0.1.1 |
BATE |
|
38 |
466.20 |
14:53:44 |
00389972296TRLO0.1.1 |
AQXE |
|
283 |
466.20 |
14:53:44 |
00389972298TRLO0.1.1 |
BATE |
|
102 |
466.20 |
14:53:44 |
00389972299TRLO0.1.1 |
CHIX |
|
15 |
466.20 |
14:53:44 |
00389972300TRLO0.1.1 |
BATE |
|
80 |
466.20 |
14:53:44 |
00389972301TRLO0.1.1 |
CHIX |
|
398 |
466.20 |
14:53:44 |
00389972302TRLO0.1.1 |
CHIX |
|
150 |
466.20 |
14:53:44 |
00389972303TRLO0.1.1 |
XLON |
|
89 |
466.20 |
14:53:44 |
00389972304TRLO0.1.1 |
XLON |
|
1195 |
466.20 |
14:53:44 |
00389972305TRLO0.1.1 |
XLON |
|
216 |
466.20 |
14:53:44 |
00389972306TRLO0.1.1 |
XLON |
|
23 |
466.20 |
14:53:44 |
00389972307TRLO0.1.1 |
XLON |
|
239 |
466.20 |
14:53:44 |
00389972308TRLO0.1.1 |
XLON |
|
187 |
466.00 |
14:56:19 |
00389974395TRLO0.1.1 |
BATE |
|
15 |
466.00 |
14:56:19 |
00389974396TRLO0.1.1 |
CHIX |
|
38 |
466.00 |
14:56:23 |
00389974443TRLO0.1.1 |
BATE |
|
90 |
466.00 |
14:56:23 |
00389974445TRLO0.1.1 |
CHIX |
|
204 |
466.00 |
14:56:23 |
00389974444TRLO0.1.1 |
BATE |
|
239 |
466.00 |
14:56:23 |
00389974446TRLO0.1.1 |
BATE |
|
274 |
466.00 |
14:56:23 |
00389974447TRLO0.1.1 |
BATE |
|
239 |
466.00 |
14:56:23 |
00389974448TRLO0.1.1 |
XLON |
|
231 |
466.00 |
14:56:23 |
00389974450TRLO0.1.1 |
XLON |
|
956 |
466.00 |
14:56:23 |
00389974449TRLO0.1.1 |
XLON |
|
8 |
466.00 |
14:56:23 |
00389974451TRLO0.1.1 |
XLON |
|
100 |
465.00 |
15:01:59 |
00389978891TRLO0.1.1 |
CHIX |
|
160 |
465.00 |
15:01:59 |
00389978889TRLO0.1.1 |
AQXE |
|
112 |
465.00 |
15:01:59 |
00389978892TRLO0.1.1 |
BATE |
|
168 |
465.00 |
15:01:59 |
00389978894TRLO0.1.1 |
BATE |
|
82 |
465.00 |
15:01:59 |
00389978893TRLO0.1.1 |
BATE |
|
157 |
465.00 |
15:01:59 |
00389978895TRLO0.1.1 |
BATE |
|
73 |
465.00 |
15:01:59 |
00389978897TRLO0.1.1 |
AQXE |
|
42 |
465.00 |
15:01:59 |
00389978896TRLO0.1.1 |
AQXE |
|
43 |
465.00 |
15:01:59 |
00389978898TRLO0.1.1 |
AQXE |
|
97 |
464.80 |
15:01:59 |
00389978899TRLO0.1.1 |
CHIX |
|
84 |
464.80 |
15:01:59 |
00389978900TRLO0.1.1 |
BATE |
|
115 |
464.80 |
15:01:59 |
00389978901TRLO0.1.1 |
BATE |
|
956 |
465.00 |
15:01:59 |
00389978902TRLO0.1.1 |
XLON |
|
239 |
465.00 |
15:01:59 |
00389978903TRLO0.1.1 |
XLON |
|
41 |
465.00 |
15:01:59 |
00389978904TRLO0.1.1 |
TRQX |
|
35 |
465.00 |
15:01:59 |
00389978905TRLO0.1.1 |
TRQX |
|
42 |
465.00 |
15:01:59 |
00389978907TRLO0.1.1 |
TRQX |
|
219 |
465.00 |
15:01:59 |
00389978906TRLO0.1.1 |
TRQX |
|
239 |
464.80 |
15:01:59 |
00389978908TRLO0.1.1 |
XLON |
|
239 |
464.80 |
15:01:59 |
00389978909TRLO0.1.1 |
XLON |
|
150 |
464.60 |
15:08:41 |
00389984113TRLO0.1.1 |
CHIX |
|
540 |
464.40 |
15:08:41 |
00389984114TRLO0.1.1 |
XLON |
|
73 |
464.40 |
15:08:41 |
00389984116TRLO0.1.1 |
XLON |
|
177 |
464.40 |
15:08:41 |
00389984115TRLO0.1.1 |
XLON |
|
136 |
464.60 |
15:08:41 |
00389984117TRLO0.1.1 |
BATE |
|
49 |
466.40 |
15:16:19 |
00389989916TRLO0.1.1 |
AQXE |
|
239 |
466.40 |
15:16:19 |
00389989928TRLO0.1.1 |
XLON |
|
21 |
466.20 |
15:16:19 |
00389989929TRLO0.1.1 |
XLON |
|
239 |
466.20 |
15:17:13 |
00389990725TRLO0.1.1 |
CHIX |
|
225 |
466.20 |
15:17:13 |
00389990726TRLO0.1.1 |
BATE |
|
244 |
466.20 |
15:17:13 |
00389990727TRLO0.1.1 |
BATE |
|
495 |
466.20 |
15:17:13 |
00389990728TRLO0.1.1 |
XLON |
|
201 |
466.20 |
15:17:13 |
00389990729TRLO0.1.1 |
XLON |
|
239 |
466.20 |
15:17:13 |
00389990730TRLO0.1.1 |
XLON |
|
203 |
466.20 |
15:17:13 |
00389990731TRLO0.1.1 |
XLON |
|
205 |
466.20 |
15:17:13 |
00389990732TRLO0.1.1 |
XLON |
|
111 |
466.00 |
15:17:55 |
00389991240TRLO0.1.1 |
BATE |
|
250 |
466.00 |
15:17:55 |
00389991241TRLO0.1.1 |
BATE |
|
163 |
465.60 |
15:18:54 |
00389991892TRLO0.1.1 |
BATE |
|
66 |
465.60 |
15:24:33 |
00389995547TRLO0.1.1 |
XLON |
|
118 |
467.00 |
15:29:51 |
00389998590TRLO0.1.1 |
XLON |
|
239 |
467.20 |
15:37:30 |
00390003338TRLO0.1.1 |
BATE |
|
343 |
467.60 |
15:38:31 |
00390003968TRLO0.1.1 |
XLON |
|
359 |
467.60 |
15:38:31 |
00390003969TRLO0.1.1 |
XLON |
|
562 |
467.60 |
15:38:31 |
00390003971TRLO0.1.1 |
XLON |
|
619 |
467.20 |
15:38:37 |
00390004008TRLO0.1.1 |
BATE |
|
176 |
468.00 |
15:41:27 |
00390005762TRLO0.1.1 |
XLON |
|
63 |
468.00 |
15:41:27 |
00390005763TRLO0.1.1 |
XLON |
|
77 |
468.00 |
15:41:51 |
00390006060TRLO0.1.1 |
XLON |
|
29 |
468.00 |
15:41:51 |
00390006061TRLO0.1.1 |
XLON |
|
53 |
468.00 |
15:41:51 |
00390006062TRLO0.1.1 |
XLON |
|
139 |
469.00 |
15:51:27 |
00390011190TRLO0.1.1 |
XLON |
|
225 |
469.60 |
16:01:31 |
00390019181TRLO0.1.1 |
BATE |
|
78 |
469.60 |
16:02:34 |
00390020203TRLO0.1.1 |
BATE |
|
100 |
470.20 |
16:12:57 |
00390026693TRLO0.1.1 |
CHIX |
|
104 |
470.20 |
16:12:57 |
00390026692TRLO0.1.1 |
CHIX |
|
152 |
470.20 |
16:12:57 |
00390026694TRLO0.1.1 |
CHIX |
|
87 |
470.20 |
16:12:57 |
00390026695TRLO0.1.1 |
CHIX |
|
43 |
470.20 |
16:12:57 |
00390026696TRLO0.1.1 |
AQXE |
|
478 |
470.20 |
16:12:57 |
00390026697TRLO0.1.1 |
BATE |
|
43 |
470.20 |
16:12:57 |
00390026698TRLO0.1.1 |
AQXE |
|
226 |
470.20 |
16:12:57 |
00390026699TRLO0.1.1 |
AQXE |
|
42 |
470.20 |
16:12:57 |
00390026700TRLO0.1.1 |
AQXE |
|
233 |
470.20 |
16:12:57 |
00390026701TRLO0.1.1 |
BATE |
|
239 |
470.20 |
16:12:57 |
00390026702TRLO0.1.1 |
BATE |
|
239 |
470.20 |
16:12:57 |
00390026703TRLO0.1.1 |
BATE |
|
478 |
470.20 |
16:12:57 |
00390026704TRLO0.1.1 |
XLON |
|
42 |
470.20 |
16:12:57 |
00390026705TRLO0.1.1 |
TRQX |
|
192 |
470.20 |
16:12:57 |
00390026706TRLO0.1.1 |
XLON |
|
219 |
470.20 |
16:12:57 |
00390026707TRLO0.1.1 |
TRQX |
|
40 |
470.20 |
16:12:57 |
00390026708TRLO0.1.1 |
TRQX |
|
41 |
470.20 |
16:12:57 |
00390026709TRLO0.1.1 |
TRQX |
|
117 |
470.20 |
16:12:57 |
00390026711TRLO0.1.1 |
XLON |
|
47 |
470.20 |
16:12:57 |
00390026710TRLO0.1.1 |
XLON |
|
111 |
470.20 |
16:12:57 |
00390026712TRLO0.1.1 |
XLON |
|
250 |
470.20 |
16:12:57 |
00390026713TRLO0.1.1 |
XLON |
|
239 |
470.20 |
16:12:57 |
00390026714TRLO0.1.1 |
XLON |
|
110 |
469.80 |
16:12:58 |
00390026717TRLO0.1.1 |
CHIX |
|
225 |
469.80 |
16:12:58 |
00390026718TRLO0.1.1 |
BATE |
|
119 |
469.60 |
16:12:58 |
00390026719TRLO0.1.1 |
XLON |
|
154 |
469.60 |
16:13:03 |
00390026798TRLO0.1.1 |
XLON |
|
239 |
469.60 |
16:13:03 |
00390026799TRLO0.1.1 |
XLON |
|
197 |
469.80 |
16:14:18 |
00390027737TRLO0.1.1 |
CHIX |
|
78 |
469.80 |
16:14:18 |
00390027738TRLO0.1.1 |
CHIX |
|
189 |
470.20 |
16:17:03 |
00390029616TRLO0.1.1 |
CHIX |
|
7 |
470.20 |
16:19:45 |
00390031654TRLO0.1.1 |
CHIX |
|
8 |
470.20 |
16:19:59 |
00390031826TRLO0.1.1 |
CHIX |
|
5 |
470.20 |
16:20:59 |
00390032550TRLO0.1.1 |
AQXE |
|
151 |
470.20 |
16:21:23 |
00390032802TRLO0.1.1 |
XLON |
|
190 |
470.20 |
16:21:23 |
00390032803TRLO0.1.1 |
XLON |
|
61 |
470.20 |
16:21:23 |
00390032804TRLO0.1.1 |
XLON |
|
1 |
470.20 |
16:21:30 |
00390032880TRLO0.1.1 |
AQXE |
|
7 |
470.20 |
16:21:35 |
00390032930TRLO0.1.1 |
CHIX |
|
8 |
470.20 |
16:21:47 |
00390033143TRLO0.1.1 |
CHIX |
|
258 |
469.80 |
16:22:43 |
00390033743TRLO0.1.1 |
BATE |
|
136 |
469.80 |
16:22:43 |
00390033744TRLO0.1.1 |
BATE |
|
16 |
469.80 |
16:22:43 |
00390033745TRLO0.1.1 |
CHIX |
|
220 |
469.80 |
16:22:43 |
00390033746TRLO0.1.1 |
BATE |
|
89 |
469.80 |
16:22:43 |
00390033747TRLO0.1.1 |
BATE |
|
405 |
469.80 |
16:22:43 |
00390033748TRLO0.1.1 |
CHIX |
|
93 |
469.80 |
16:22:43 |
00390033749TRLO0.1.1 |
CHIX |
|
95 |
469.80 |
16:22:43 |
00390033750TRLO0.1.1 |
CHIX |
|
105 |
469.80 |
16:22:43 |
00390033751TRLO0.1.1 |
CHIX |
|
43 |
469.80 |
16:22:43 |
00390033753TRLO0.1.1 |
AQXE |
|
91 |
469.80 |
16:22:43 |
00390033752TRLO0.1.1 |
XLON |
|
239 |
469.80 |
16:22:43 |
00390033754TRLO0.1.1 |
XLON |
|
38 |
469.80 |
16:22:43 |
00390033755TRLO0.1.1 |
AQXE |
|
226 |
469.80 |
16:22:43 |
00390033756TRLO0.1.1 |
AQXE |
|
224 |
469.80 |
16:22:43 |
00390033757TRLO0.1.1 |
XLON |
|
323 |
469.80 |
16:22:43 |
00390033758TRLO0.1.1 |
XLON |
|
40 |
469.60 |
16:22:43 |
00390033760TRLO0.1.1 |
TRQX |
|
394 |
469.80 |
16:22:43 |
00390033759TRLO0.1.1 |
XLON |
|
41 |
469.60 |
16:22:43 |
00390033761TRLO0.1.1 |
TRQX |
|
219 |
469.60 |
16:22:43 |
00390033762TRLO0.1.1 |
TRQX |
|
38 |
469.60 |
16:22:43 |
00390033763TRLO0.1.1 |
TRQX |
|
239 |
469.40 |
16:22:43 |
00390033764TRLO0.1.1 |
XLON |
|
74 |
469.00 |
16:22:49 |
00390033836TRLO0.1.1 |
BATE |
|
19 |
469.80 |
16:26:39 |
00390036394TRLO0.1.1 |
XLON |
|
58 |
469.80 |
16:26:39 |
00390036395TRLO0.1.1 |
XLON |
|
1 |
469.80 |
16:26:39 |
00390036396TRLO0.1.1 |
XLON |
|
22 |
469.80 |
16:26:39 |
00390036402TRLO0.1.1 |
XLON |
|
73 |
469.80 |
16:29:34 |
00390038427TRLO0.1.1 |
XLON |
|
2010 |
469.80 |
16:29:35 |
00390038467TRLO0.1.1 |
XLON |
|
536 |
469.80 |
16:29:35 |
00390038468TRLO0.1.1 |
XLON |
|
16 |
469.20 |
16:29:36 |
00390038502TRLO0.1.1 |
AQXE |
|
249 |
469.80 |
16:29:38 |
00390038575TRLO0.1.1 |
XLON |
|
287 |
469.80 |
16:29:38 |
00390038576TRLO0.1.1 |
XLON |
|
42 |
469.80 |
16:29:38 |
00390038577TRLO0.1.1 |
XLON |
|
107 |
469.60 |
16:29:39 |
00390038601TRLO0.1.1 |
BATE |
|
780 |
469.60 |
16:29:39 |
00390038602TRLO0.1.1 |
BATE |
|
5 |
469.20 |
16:29:40 |
00390038631TRLO0.1.1 |
AQXE |
|
239 |
469.80 |
16:29:41 |
00390038666TRLO0.1.1 |
XLON |
|
229 |
469.80 |
16:29:43 |
00390038725TRLO0.1.1 |
XLON |
|
54 |
469.60 |
16:29:46 |
00390038803TRLO0.1.1 |
BATE |
|
257 |
469.60 |
16:29:48 |
00390038888TRLO0.1.1 |
BATE |
|
29 |
469.60 |
16:29:50 |
00390038974TRLO0.1.1 |
BATE |
|
45 |
469.60 |
16:29:50 |
00390038975TRLO0.1.1 |
BATE |
|
4 |
469.60 |
16:29:52 |
00390039035TRLO0.1.1 |
TRQX |
|
5 |
469.60 |
16:29:52 |
00390039036TRLO0.1.1 |
TRQX |
|
239 |
469.80 |
16:29:54 |
00390039061TRLO0.1.1 |
XLON |
|
47 |
469.20 |
16:30:00 |
00390039148TRLO0.1.1 |
CHIX |
About Vesuvius plc
Vesuvius is a global leader in molten metal flow engineering and technology principally serving process industries operating in challenging high temperature conditions.
We develop innovative and customised solutions, often used in extremely demanding industrial environments, which enable our customers to make their manufacturing processes safer, more efficient and more sustainable. These include flow control solutions, advanced refractories and other consumable products and increasingly, related technical services including data capture.
We have a worldwide presence. We serve our customers through a network of cost-efficient manufacturing plants located close to their own facilities, and embed our industry experts within their operations, who are all supported by our global technology centres.
Our core competitive strengths are our market and technology leadership, strong customer relationships, well established presence in developing markets and our global reach, all of which facilitate the expansion of our addressable markets.
Our ultimate goal is to create value for our customers, and to deliver sustainable, profitable growth for our shareholders giving a superior return on their investment whilst providing each of our employees with a safe workplace where they are recognised, developed and properly rewarded.
We think beyond today to create solutions that will shape the future.
Vesuvius plc, 165 Fleet Street, London EC4A 2AE
Registered in England and Wales No. 8217766
LEI: 213800ORZ521W585SY02