REG-Bodycote Plc: Transaction in Own Shares
04/04/2025 07:02
www.bodycote.com 4 April 2025 Bodycote plc Share Buyback Programme - Transactions in Own Securities Bodycote plc (the Company) announces that, in accordance with the terms of its share buyback extension programme announced on 20 December 2024 (the Extended Programme) it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through HSBC Bank PLC: Date of purchase: 3 April 2025 Aggregate number of ordinary shares purchased: 35,000 Highest price paid per share (pence per share): 548.5p Lowest price paid per share (pence per share): 522.5p Volume weighted average price paid per share (pence per share) 533.5224p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,954,865 Ordinary Shares in issue, with no shares held in treasury. This figure represents the total number of voting rights. 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 the detailed breakdown of the individual trades made by HSBC Bank PLC on behalf of the Company as part of the Programme. Since the commencement of this Extended Programme, the Company has purchased a total of 2,521,548 Ordinary Shares. In addition to the 8,979,759 Ordinary Shares purchased under the Share Buyback Programme which commenced in March 2024 and concluded in January 2025, the Company has purchased a total of 11,501,307 Ordinary Shares. This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6. For further information, please contact: Bodycote plc Jim Fairbairn, Chief Executive Officer Ben Fidler, Chief Financial Officer Peter Lapthorn, Head of FP&A and Investor Relations Tel: +44 1625 505300 FTI Consulting Richard Mountain Susanne Yule Tel: +44 203 727 1340 Schedule of Purchases Transaction Details: Issuer name: Bodycote plc ISIN: GB00B3FLWH99 LEI: 213800V93QFW53NB7Y29 Intermediary name: HSBC Bank PLC Intermediary code: HBEU Time zone: GMT Currency: GBP Individual Transactions: Number of shares purchased Transaction price (per share) Time of transaction Transaction reference Venue 27 547.5 09:53:09 R7LIXSWJCE XLON 24 547.5 09:53:09 040310930013126 AQXE 14 547.5 09:53:09 040310930013126 AQXE 24 547.5 09:53:09 040310930013126 AQXE 1 548.5 09:59:02 010000XE3 BATE 27 548.5 09:59:02 010000XE3 BATE 17 548.5 09:59:02 110001C6Q CHIX 13 548.5 09:59:02 R7LIXSWKSA XLON 9 548.5 09:59:02 E0MZcdgO13NO TRQX 24 548.5 09:59:02 010000XE5 BATE 17 548.5 09:59:02 110001C6R CHIX 10 548.5 09:59:02 E0MZcdgO13NQ TRQX 14 548.5 09:59:02 R7LIXSWKSB XLON 21 548.5 09:59:02 040310930013466 AQXE 19 548.5 09:59:02 040310930013467 AQXE 20 547.5 09:59:04 010000XEP BATE 25 547.5 09:59:04 E0MZcdgO13op TRQX 9 547.5 09:59:04 110001C7O CHIX 9 547.5 09:59:04 R7LIXSWKTK XLON 22 547.5 09:59:04 040310930013470 AQXE 14 546.5 10:03:46 R7LIXSWK62 XLON 17 546.5 10:03:46 R7LIXSWK63 XLON 17 546.5 10:03:46 E0MZcdgO1hOu TRQX 23 546.5 10:03:46 010000YCK BATE 17 546.5 10:03:46 110001DGN CHIX 14 546.5 10:03:46 010000YCL BATE 13 546.5 10:03:46 110001DGO CHIX 15 546.5 10:03:46 E0MZcdgO1hOw TRQX 18 546.5 10:03:46 040310930013770 AQXE 26 546.5 10:03:46 040310930013771 AQXE 92 546.5 10:05:35 R7LIXSWKBS XLON 23 546.5 10:05:35 R7LIXSWKBT XLON 62 546.5 10:05:35 R7LIXSWKBT XLON 87 546.5 10:08:16 R7LIXSWLHK XLON 20 546.5 10:09:37 110001EWU CHIX 18 546.5 10:09:37 110001EWV CHIX 21 546.5 10:09:37 010000ZF8 BATE 14 546.5 10:09:37 R7LIXSWLLN XLON 23 546.5 10:09:37 010000ZF9 BATE 25 546.5 10:09:37 E0MZcdgO2Puz TRQX 14 546.5 10:09:37 R7LIXSWLLO XLON 21 546.5 10:09:37 E0MZcdgO2Pv1 TRQX 12 546.5 10:09:37 040310930014185 AQXE 11 546.5 10:09:37 040310930014186 AQXE 90 545.5 10:14:47 R7LIXSWL7N XLON 11 545 10:14:47 R7LIXSWL7U XLON 12 545 10:14:47 R7LIXSWL7V XLON 10 545 10:14:47 E0MZcdgO36HM TRQX 25 545 10:14:47 110001GLK CHIX 22 545 10:14:47 0100010GR BATE 26 545 10:14:47 0100010GS BATE 23 545 10:14:47 110001GLL CHIX 11 545 10:14:47 E0MZcdgO36HO TRQX 16 545 10:14:47 040310930014687 AQXE 15 545 10:14:47 040310930014688 AQXE 88 544.5 10:17:00 R7LIXSWLDM XLON 58 544.5 10:17:00 R7LIXSWLDN XLON 28 544.5 10:17:00 R7LIXSWLDN XLON 5 544.5 10:20:40 R7LIXSWMUO XLON 83 544.5 10:20:40 R7LIXSWMUO XLON 26 544.5 10:20:40 R7LIXSWMUQ XLON 61 544.5 10:20:40 R7LIXSWMUQ XLON 25 544 10:22:24 E0MZcdgO41u8 TRQX 35 544 10:22:24 110001IBX CHIX 28 544 10:22:24 E0MZcdgO41uA TRQX 22 544 10:22:24 R7LIXSWMYC XLON 25 544 10:22:24 0100011PZ BATE 31 544 10:22:24 0100011Q0 BATE 28 544 10:22:24 110001IBY CHIX 27 544 10:22:24 R7LIXSWMYD XLON 11 544 10:23:53 E0MZcdgO4BUB TRQX 17 544 10:23:53 R7LIXSWM3E XLON 12 544 10:23:53 R7LIXSWM3F XLON 12 543 10:31:17 010001338 BATE 14 543 10:31:17 E0MZcdgO4yac TRQX 13 543 10:31:17 E0MZcdgO4yac TRQX 17 543 10:31:17 110001KAG CHIX 15 543 10:31:17 R7LIXSWNS3 XLON 18 543 10:31:17 040310930015801 AQXE 10 542 10:35:01 R7LIXSWN1F XLON 11 542 10:35:01 R7LIXSWN2G XLON 24 542 10:35:01 E0MZcdgO5LqH TRQX 16 542 10:35:01 110001L14 CHIX 19 542 10:35:01 0100013LK BATE 17 542 10:35:01 0100013LL BATE 18 542 10:35:01 110001L15 CHIX 18 542 10:35:01 E0MZcdgO5LqJ TRQX 19 542 10:35:01 040310930016068 AQXE 22 542 10:35:01 040310930016069 AQXE 13 541.5 10:41:39 R7LIXSWOMP XLON 15 541.5 10:41:39 E0MZcdgO63CU TRQX 15 541.5 10:41:39 E0MZcdgO63CW TRQX 13 541.5 10:41:39 R7LIXSWOMQ XLON 25 541.5 10:41:39 0100014IH BATE 17 541.5 10:41:39 110001MF8 CHIX 23 541.5 10:41:39 0100014II BATE 17 541.5 10:41:39 110001MF9 CHIX 20 541.5 10:41:39 040310930016581 AQXE 19 541.5 10:41:39 040310930016582 AQXE 52 542 10:41:39 110001MFA CHIX 32 542 10:41:39 110001MFA CHIX 14 542 10:41:39 110001MFC CHIX 46 542 10:41:39 110001MFC CHIX 75 542 10:42:46 R7LIXSWOOK XLON 13 542 10:42:46 R7LIXSWOOK XLON 76 542 10:42:52 R7LIXSWOOQ XLON 11 542 10:42:52 R7LIXSWOOQ XLON 13 541.5 10:43:09 110001MNJ CHIX 14 541.5 10:43:09 110001MNK CHIX 14 541.5 10:45:17 110001N4M CHIX 14 541.5 10:45:17 110001N4N CHIX 11 541.5 10:45:17 R7LIXSWOVV XLON 19 541.5 10:45:17 E0MZcdgO6Mp2 TRQX 17 541.5 10:45:17 0100014ZU BATE 16 541.5 10:45:17 0100014ZV BATE 20 541.5 10:45:17 E0MZcdgO6Mp4 TRQX 10 541.5 10:45:17 R7LIXSWOVW XLON 9 541.5 10:45:18 040310930016836 AQXE 9 541.5 10:45:18 040310930016837 AQXE 22 541 10:45:22 E0MZcdgO6OBC TRQX 22 541 10:45:22 E0MZcdgO6OBE TRQX 23 541 10:45:22 R7LIXSWOXL XLON 21 541 10:45:22 110001N88 CHIX 23 541 10:45:22 01000151M BATE 23 541 10:45:22 01000151N BATE 21 541 10:45:22 110001N89 CHIX 23 541 10:45:22 R7LIXSWOXM XLON 46 541 10:45:22 040310930016864 AQXE 45 541 10:45:22 040310930016865 AQXE 32 540.5 10:45:27 01000153I BATE 27 540.5 10:45:27 R7LIXSWOZC XLON 20 540.5 10:45:27 E0MZcdgO6PA8 TRQX 28 540.5 10:45:27 110001N9U CHIX 28 540.5 10:45:27 040310930016890 AQXE 17 540.5 10:46:25 110001NN8 CHIX 14 540.5 10:46:25 E0MZcdgO6WTz TRQX 16 540.5 10:46:25 0100015BK BATE 17 540.5 10:46:25 R7LIXSWO5G XLON 20 540.5 10:46:25 040310930017011 AQXE 16 540.5 10:46:41 R7LIXSWO54 XLON 19 540.5 10:46:41 E0MZcdgO6YTt TRQX 16 540.5 10:46:41 0100015EF BATE 18 540.5 10:46:41 0100015EG BATE 18 540.5 10:46:41 E0MZcdgO6YTv TRQX 21 540.5 10:46:41 R7LIXSWO55 XLON 17 540.5 10:46:41 110001NR4 CHIX 19 540.5 10:46:41 110001NR5 CHIX 16 540.5 10:46:41 040310930017025 AQXE 10 540.5 10:46:41 040310930017026 AQXE 18 539.5 10:48:17 110001OIF CHIX 17 539.5 10:48:17 0100015U2 BATE 22 539.5 10:48:17 E0MZcdgO6lHI TRQX 8 539.5 10:48:17 R7LIXSWPHR XLON 6 539.5 10:48:17 R7LIXSWPHR XLON 18 539.5 10:48:17 040310930017180 AQXE 18 539 10:51:51 110001PFG CHIX 1 539 10:51:51 R7LIXSWPRU XLON 17 539 10:51:51 0100016GN BATE 21 539 10:51:51 E0MZcdgO79Ys TRQX 18 539 10:51:51 040310930017496 AQXE 5 539 10:54:09 E0MZcdgO7Nti TRQX 7 539 10:54:09 E0MZcdgO7Nti TRQX 20 539 10:55:38 E0MZcdgO7Wvg TRQX 20 539 10:55:38 110001QEF CHIX 19 539 10:55:38 R7LIXSWP40 XLON 22 539 10:55:38 01000174P BATE 10 539 10:55:38 040310930017815 AQXE 11 538.5 10:57:08 R7LIXSWP72 XLON 14 538.5 10:57:08 R7LIXSWP73 XLON 20 538.5 10:57:08 110001QQS CHIX 19 538.5 10:57:08 0100017E3 BATE 17 538.5 10:57:08 0100017E4 BATE 15 538.5 10:57:08 110001QQT CHIX 24 538.5 10:57:08 E0MZcdgO7ftp TRQX 4 538.5 10:57:08 110001QQT CHIX 25 538.5 10:57:08 E0MZcdgO7ftr TRQX 16 538.5 10:57:08 040310930017954 AQXE 16 538.5 10:57:08 040310930017955 AQXE 90 538.5 11:00:40 040310930018277 AQXE 84 538.5 11:00:40 040310930018280 AQXE 86 538.5 11:03:02 R7LIXSWQMN XLON 10 538.5 11:03:02 R7LIXSWQMO XLON 26 538.5 11:03:02 R7LIXSWQMO XLON 52 538.5 11:03:02 R7LIXSWQMO XLON 13 537.5 11:06:27 R7LIXSWQYZ XLON 13 537.5 11:06:27 R7LIXSWQY0 XLON 14 537.5 11:06:27 110001TD7 CHIX 19 537.5 11:06:27 01000196C BATE 18 537.5 11:06:27 E0MZcdgO8kpj TRQX 19 537.5 11:06:27 01000196D BATE 14 537.5 11:06:27 110001TD9 CHIX 21 537.5 11:06:27 E0MZcdgO8kpl TRQX 26 537.5 11:06:27 040310930018758 AQXE 17 537.5 11:06:27 040310930018759 AQXE 16 538 11:12:41 E0MZcdgO9SHf TRQX 14 538 11:12:41 E0MZcdgO9SHh TRQX 16 538 11:12:41 R7LIXSWRPO XLON 25 538 11:12:41 010001AC6 BATE 18 538 11:12:41 110001V4V CHIX 23 538 11:12:41 010001AC7 BATE 17 538 11:12:41 110001V4W CHIX 16 538 11:12:41 R7LIXSWRPP XLON 16 538 11:13:29 010001ALX BATE 14 538 11:13:29 010001ALY BATE 21 538 11:14:02 R7LIXSWRWD XLON 22 538 11:14:02 R7LIXSWRWE XLON 10 538 11:14:02 E0MZcdgO9heK TRQX 10 538 11:14:02 E0MZcdgO9heM TRQX 18 538 11:14:02 010001AQ2 BATE 18 538 11:14:02 010001AQ3 BATE 14 538 11:21:02 R7LIXSWRCH XLON 10 538 11:21:02 110001X7G CHIX 10 538 11:21:02 110001X7H CHIX 14 538 11:21:02 R7LIXSWRCI XLON 11 538 11:21:02 040310930019942 AQXE 12 538 11:21:02 040310930019943 AQXE 35 538.5 11:21:02 040310930019944 AQXE 27 538.5 11:21:02 040310930019945 AQXE 8 538.5 11:21:02 040310930019945 AQXE 29 538 11:22:07 R7LIXSWREV XLON 27 538 11:22:07 R7LIXSWREW XLON 17 538 11:22:07 110001XG2 CHIX 16 538 11:22:07 110001XG3 CHIX 90 538.5 11:24:37 R7LIXSWSN8 XLON 12 538 11:26:02 E0MZcdgOB5ty TRQX 9 538 11:26:02 R7LIXSWSRG XLON 14 538 11:26:02 E0MZcdgOB5u0 TRQX 10 538 11:26:02 R7LIXSWSRH XLON 10 538 11:26:02 010001CS3 BATE 10 538 11:26:02 110001YJQ CHIX 11 538 11:26:02 010001CS4 BATE 11 538 11:26:02 110001YJR CHIX 86 538 11:26:02 R7LIXSWSRI XLON 84 538 11:26:02 R7LIXSWSRJ XLON 4 538 11:26:02 R7LIXSWSRJ XLON 15 537.5 11:26:15 R7LIXSWSRB XLON 23 537.5 11:26:15 E0MZcdgOB7bV TRQX 18 537.5 11:26:15 010001CTX BATE 18 537.5 11:26:15 010001CTY BATE 23 537.5 11:26:15 E0MZcdgOB7bX TRQX 15 537.5 11:26:15 R7LIXSWSRC XLON 19 537.5 11:26:15 110001YMO CHIX 20 537.5 11:26:15 110001YMP CHIX 11 537.5 11:26:15 040310930020310 AQXE 12 537.5 11:26:15 040310930020311 AQXE 78 536.5 11:30:35 E0MZcdgOBavC TRQX 83 536.5 11:30:35 E0MZcdgOBavE TRQX 38 536.5 11:30:35 R7LIXSWS7R XLON 60 536.5 11:30:35 010001DMR BATE 49 536.5 11:30:35 110001ZRZ CHIX 60 536.5 11:30:35 010001DMS BATE 51 536.5 11:30:35 110001ZS0 CHIX 49 536.5 11:30:35 R7LIXSWS7S XLON 67 536.5 11:30:35 040310930020613 AQXE 65 536.5 11:30:35 040310930020614 AQXE 28 536 11:30:36 E0MZcdgOBbKv TRQX 26 536 11:30:36 E0MZcdgOBbKx TRQX 21 536 11:30:36 R7LIXSWS74 XLON 13 536 11:30:36 110001ZS8 CHIX 13 536 11:30:36 010001DN5 BATE 12 536 11:30:36 010001DN6 BATE 12 536 11:30:36 110001ZS9 CHIX 20 536 11:30:36 R7LIXSWS75 XLON 16 536 11:30:36 040310930020618 AQXE 15 536 11:30:36 040310930020619 AQXE 19 535 11:32:58 010001E3G BATE 19 535 11:32:58 010001E3H BATE 13 535 11:32:58 R7LIXSWSDD XLON 31 535 11:32:58 E0MZcdgOBrQr TRQX 12 535 11:32:58 1100020DH CHIX 11 535 11:32:58 1100020DI CHIX 27 535 11:32:58 E0MZcdgOBrQt TRQX 15 535 11:32:58 R7LIXSWSDE XLON 13 535 11:32:58 040310930020796 AQXE 12 535 11:32:58 040310930020797 AQXE 31 535.5 11:36:00 R7LIXSWTK6 XLON 22 535.5 11:36:00 R7LIXSWTK6 XLON 34 535.5 11:36:00 R7LIXSWTK6 XLON 91 535.5 11:36:00 R7LIXSWTK9 XLON 67 535.5 11:42:47 R7LIXSWT1U XLON 19 535.5 11:42:47 R7LIXSWT1U XLON 85 535.5 11:42:47 R7LIXSWT1W XLON 86 535.5 11:45:47 R7LIXSWT8N XLON 59 535.5 11:45:47 E0MZcdgOD9FU TRQX 29 535.5 11:45:47 040310930021710 AQXE 84 536 11:47:47 R7LIXSWTC0 XLON 45 536 11:47:47 R7LIXSWTC1 XLON 46 536 11:47:47 R7LIXSWTC1 XLON 14 535 11:48:17 010001GF6 BATE 13 535 11:48:17 010001GF7 BATE 16 535 11:48:17 R7LIXSWTEV XLON 14 535 11:48:17 E0MZcdgODPG6 TRQX 10 535 11:48:17 1100023N3 CHIX 6 535 11:48:17 1100023N3 CHIX 20 535 11:48:17 E0MZcdgODPG8 TRQX 25 535 11:48:17 R7LIXSWTEW XLON 19 535 11:48:17 1100023N5 CHIX 28 535 11:48:17 040310930021877 AQXE 13 535 11:48:17 040310930021878 AQXE 13 534.5 11:52:02 1100024L4 CHIX 18 534.5 11:52:02 010001H2S BATE 16 534.5 11:52:02 010001H2T BATE 16 534.5 11:52:02 1100024L5 CHIX 12 534.5 11:52:02 R7LIXSWUPL XLON 18 534.5 11:52:02 E0MZcdgODm28 TRQX 16 534.5 11:52:02 E0MZcdgODm2A TRQX 22 534.5 11:52:02 R7LIXSWUPM XLON 23 534.5 11:52:02 040310930022175 AQXE 17 534.5 11:52:02 040310930022176 AQXE 23 533.5 12:02:02 010001IYJ BATE 25 533.5 12:02:02 010001IYK BATE 10 533.5 12:02:02 R7LIXSWVLY XLON 13 533.5 12:02:02 R7LIXSWVLZ XLON 54 539 12:06:02 11000283X CHIX 53 539 12:06:02 11000283Y CHIX 34 538.5 12:06:13 11000285L CHIX 33 538.5 12:06:13 11000285M CHIX 53 538.5 12:06:13 R7LIXSWV1S XLON 51 538.5 12:06:13 R7LIXSWV1T XLON 12 538.5 12:07:09 1100028FC CHIX 10 538.5 12:07:09 R7LIXSWV6Y XLON 14 538.5 12:07:09 1100028FD CHIX 12 538.5 12:07:09 R7LIXSWV6Z XLON 28 538.5 12:07:09 010001JTV BATE 27 538.5 12:07:09 010001JTW BATE 33 538.5 12:07:09 040310930023523 AQXE 31 538.5 12:07:09 040310930023524 AQXE 15 538 12:13:47 1100029XH CHIX 19 538 12:13:47 1100029XI CHIX 14 538 12:13:47 R7LIXSWWP8 XLON 28 538 12:13:47 010001KWK BATE 31 538 12:13:47 010001KWL BATE 10 538 12:13:47 R7LIXSWWP9 XLON 31 538 12:13:47 040310930024025 AQXE 28 538 12:13:47 040310930024026 AQXE 28 538 12:13:52 010001KXH BATE 27 538 12:13:52 010001KXJ BATE 18 538 12:13:52 R7LIXSWWQ0 XLON 20 538 12:13:52 1100029YP CHIX 19 538 12:13:52 1100029YR CHIX 18 538 12:13:52 R7LIXSWWQ1 XLON 21 538 12:13:52 040310930024035 AQXE 24 538 12:13:52 040310930024036 AQXE 53 540.5 12:19:07 R7LIXSWW7Q XLON 47 540.5 12:19:07 R7LIXSWW7R XLON 34 540.5 12:19:07 040310930024332 AQXE 37 540.5 12:19:07 040310930024333 AQXE 14 540 12:21:12 R7LIXSWWBZ XLON 14 540 12:21:12 R7LIXSWWB0 XLON 22 540 12:22:02 R7LIXSWWCE XLON 23 540 12:22:02 R7LIXSWWCF XLON 16 540 12:22:02 010001M9B BATE 16 540 12:22:02 110002BXZ CHIX 16 540 12:22:02 010001M9C BATE 12 540 12:22:02 110002BY0 CHIX 4 540 12:22:02 110002BY0 CHIX 17 540 12:22:02 040310930024501 AQXE 17 540 12:22:02 040310930024502 AQXE 24 539.5 12:22:09 010001MAB BATE 13 539.5 12:22:09 R7LIXSWWDS XLON 23 539.5 12:22:09 110002BZW CHIX 25 539.5 12:22:09 010001MAC BATE 22 539.5 12:22:09 110002BZX CHIX 15 539.5 12:22:09 R7LIXSWWDT XLON 26 539.5 12:22:09 040310930024517 AQXE 23 539.5 12:22:09 040310930024518 AQXE 35 539.5 12:22:09 040310930024520 AQXE 29 539.5 12:22:09 040310930024520 AQXE 22 539.5 12:22:09 040310930024520 AQXE 14 539 12:27:52 R7LIXSWXPT XLON 17 539 12:27:52 R7LIXSWXPU XLON 11 539 12:27:52 110002DJ9 CHIX 21 539 12:27:52 E0MZcdgOHcQW TRQX 24 539 12:27:52 010001NCT BATE 21 539 12:27:52 010001NCU BATE 12 539 12:27:52 110002DJA CHIX 25 539 12:27:52 E0MZcdgOHcQY TRQX 14 539 12:27:52 040310930024872 AQXE 14 539 12:27:52 040310930024873 AQXE 15 539.5 12:27:52 040310930024874 AQXE 16 539 12:28:05 R7LIXSWXP2 XLON 17 539 12:28:05 R7LIXSWXP3 XLON 16 539.5 12:31:44 R7LIXSWX01 XLON 17 539.5 12:31:44 R7LIXSWX02 XLON 11 539.5 12:31:44 E0MZcdgOHyQt TRQX 21 539.5 12:31:44 010001O0V BATE 23 539.5 12:31:44 010001O0W BATE 12 539.5 12:31:44 E0MZcdgOHyQv TRQX 23 539.5 12:31:44 040310930025178 AQXE 21 539.5 12:31:44 040310930025179 AQXE 19 539.5 12:35:51 R7LIXSWXAN XLON 17 539.5 12:35:51 R7LIXSWXAO XLON 12 539.5 12:35:51 E0MZcdgOIQLo TRQX 17 539.5 12:35:51 010001OOJ BATE 11 539.5 12:35:51 110002FIU CHIX 20 539.5 12:35:51 010001OOK BATE 23 539.5 12:35:51 110002FIV CHIX 2 539.5 12:35:51 E0MZcdgOIQLq TRQX 26 539.5 12:35:51 040310930025419 AQXE 20 539.5 12:35:51 040310930025420 AQXE 6 539.5 12:55:05 R7LIXSWZG8 XLON 22 539.5 13:00:20 R7LIXSWZG8 XLON 20 539.5 13:00:20 E0MZcdgOKu3Q TRQX 17 539.5 13:00:22 010001SX1 BATE 22 539.5 13:00:22 040310930027723 AQXE 9 539.5 13:00:22 040310930027724 AQXE 9 538.5 13:00:22 E0MZcdgOKuXb TRQX 21 538.5 13:00:22 110002LKE CHIX 13 538.5 13:00:22 010001SX5 BATE 25 538.5 13:00:22 R7LIXSWZUT XLON 24 538.5 13:00:22 R7LIXSWZUU XLON 21 538.5 13:00:22 040310930027726 AQXE 21 538.5 13:00:22 040310930027727 AQXE 43 538 13:00:22 R7LIXSWZUX XLON 91 538.5 13:01:03 110002LTZ CHIX 90 538.5 13:01:03 110002LU0 CHIX 75 538.5 13:01:03 E0MZcdgOL0bA TRQX 14 538.5 13:01:03 E0MZcdgOL0bA TRQX 83 538.5 13:01:03 E0MZcdgOL0bH TRQX 85 538.5 13:01:03 E0MZcdgOL0bL TRQX 20 538.5 13:01:03 E0MZcdgOL0bU TRQX 21 538.5 13:01:03 110002LU1 CHIX 71 538.5 13:02:33 110002M9K CHIX 24 538.5 13:06:00 110002N06 CHIX 27 538.5 13:06:00 110002N07 CHIX 15 538.5 13:06:00 R7LIXSWZ95 XLON 26 538.5 13:06:00 E0MZcdgOLbE2 TRQX 24 538.5 13:06:00 E0MZcdgOLbE4 TRQX 17 538.5 13:06:00 R7LIXSWZ96 XLON 22 538.5 13:06:00 R7LIXSWZ97 XLON 22 538.5 13:06:00 R7LIXSWZ98 XLON 83 538.5 13:06:00 R7LIXSWZ99 XLON 53 538.5 13:06:00 R7LIXSWZ9A XLON 36 538.5 13:06:00 R7LIXSWZ9A XLON 78 538.5 13:06:00 R7LIXSWZ9C XLON 11 538.5 13:06:00 R7LIXSWZ9C XLON 87 538.5 13:06:00 R7LIXSWZ9E XLON 22 538.5 13:06:00 R7LIXSWZ9F XLON 65 538.5 13:06:00 R7LIXSWZ9F XLON 90 538.5 13:06:00 R7LIXSWZAH XLON 83 538.5 13:06:01 R7LIXSWZAI XLON 40 538.5 13:06:01 R7LIXSWZAJ XLON 48 538.5 13:06:01 R7LIXSWZAJ XLON 32 538.5 13:06:01 E0MZcdgOLbHZ TRQX 29 538.5 13:06:01 E0MZcdgOLbHZ TRQX 34 538.5 13:06:01 E0MZcdgOLbHq TRQX 30 538.5 13:06:01 E0MZcdgOLbHq TRQX 32 538.5 13:06:33 E0MZcdgOLfCs TRQX 31 538.5 13:06:33 E0MZcdgOLfCs TRQX 30 538.5 13:09:33 E0MZcdgOLxTX TRQX 31 538.5 13:09:33 E0MZcdgOLxU7 TRQX 29 538.5 13:09:33 E0MZcdgOLxUH TRQX 28 538.5 13:10:48 E0MZcdgOM6rH TRQX 31 538.5 13:10:48 E0MZcdgOM6rS TRQX 24 538.5 13:10:48 E0MZcdgOM6rS TRQX 5 538.5 13:10:48 E0MZcdgOM6re TRQX 86 538.5 13:10:48 E0MZcdgOM6re TRQX 31 538.5 13:12:03 E0MZcdgOMEsd TRQX 33 538.5 13:13:03 E0MZcdgOMMNI TRQX 24 538.5 13:13:04 110002OW7 CHIX 24 538.5 13:13:04 110002OW8 CHIX 16 538.5 13:13:04 R7LIXSW0SM XLON 16 538.5 13:13:04 R7LIXSW0SN XLON 44 538.5 13:13:04 R7LIXSW0SO XLON 44 538.5 13:13:09 R7LIXSW0S2 XLON 32 538.5 13:16:00 R7LIXSW023 XLON 59 538.5 13:16:00 R7LIXSW023 XLON 52 538.5 13:16:00 R7LIXSW025 XLON 31 538.5 13:16:00 R7LIXSW025 XLON 12 538 13:16:35 010001VLV BATE 22 538 13:16:35 E0MZcdgOMjG9 TRQX 9 538 13:16:35 110002POM CHIX 24 538 13:16:35 R7LIXSW04Y XLON 21 538 13:16:35 040310930029153 AQXE 85 538 13:16:35 R7LIXSW04Z XLON 4 538 13:16:35 R7LIXSW04Z XLON 12 536.5 13:20:45 R7LIXSW1LI XLON 13 536.5 13:20:45 R7LIXSW1LK XLON 12 537 13:25:12 E0MZcdgONaL2 TRQX 29 537 13:25:12 010001X83 BATE 18 537 13:25:12 R7LIXSW13Z XLON 14 537 13:25:12 040310930030015 AQXE 73 537 13:25:12 R7LIXSW130 XLON 88 537 13:25:12 R7LIXSW131 XLON 77 537 13:25:12 R7LIXSW132 XLON 12 537 13:25:12 R7LIXSW132 XLON 22 536 13:27:26 110002SJD CHIX 22 536 13:27:26 110002SJE CHIX 19 536 13:27:26 R7LIXSW1AP XLON 17 536 13:27:26 010001XKL BATE 11 536 13:27:26 E0MZcdgONnpO TRQX 17 536 13:27:26 010001XKM BATE 11 536 13:27:26 E0MZcdgONnpQ TRQX 19 536 13:27:26 R7LIXSW1AQ XLON 16 536 13:27:26 040310930030211 AQXE 16 536 13:27:26 040310930030212 AQXE 13 535.5 13:29:23 R7LIXSW1FN XLON 21 535.5 13:29:23 R7LIXSW1FP XLON 17 535.5 13:29:23 E0MZcdgONuvg TRQX 22 535.5 13:29:23 010001XY0 BATE 19 535.5 13:29:23 110002T3M CHIX 16 535.5 13:29:23 010001XY1 BATE 18 535.5 13:29:23 110002T3N CHIX 14 535.5 13:29:23 E0MZcdgONuvi TRQX 17 535.5 13:29:23 040310930030381 AQXE 14 535.5 13:29:23 040310930030382 AQXE 16 534.5 13:32:23 110002U7S CHIX 12 534.5 13:32:23 110002U7V CHIX 25 534.5 13:32:23 010001YO2 BATE 11 534.5 13:32:23 R7LIXSW2QD XLON 18 534.5 13:32:23 E0MZcdgOOBnE TRQX 24 534.5 13:32:23 010001YO3 BATE 18 534.5 13:32:23 E0MZcdgOOBnG TRQX 13 534.5 13:32:23 R7LIXSW2QE XLON 16 534.5 13:32:23 040310930030691 AQXE 17 534.5 13:32:23 040310930030692 AQXE 15 534 13:34:12 E0MZcdgOONem TRQX 13 534 13:34:12 R7LIXSW2XQ XLON 34 534 13:34:12 010001Z16 BATE 29 534 13:34:12 040310930030837 AQXE 16 533.5 13:35:30 110002V5I CHIX 15 533.5 13:35:30 R7LIXSW20A XLON 12 533.5 13:36:04 R7LIXSW22U XLON 11 533.5 13:36:04 E0MZcdgOOaqH TRQX 11 533.5 13:36:04 010001ZEP BATE 18 533.5 13:36:04 110002V9P CHIX 24 533.5 13:36:16 R7LIXSW223 XLON 20 533.5 13:36:16 110002VBX CHIX 20 533.5 13:36:16 E0MZcdgOOcLl TRQX 14 533.5 13:36:16 010001ZGL BATE 10 533.5 13:36:16 040310930031022 AQXE 19 533 13:37:38 010001ZQ8 BATE 19 533 13:37:38 110002VS3 CHIX 12 533 13:37:38 R7LIXSW28U XLON 23 533 13:37:38 E0MZcdgOOm7j TRQX 14 533 13:37:38 040310930031142 AQXE 26 534 13:42:43 110002XP0 CHIX 23 534 13:42:43 110002XP3 CHIX 15 534 13:42:43 0100020ZV BATE 32 534 13:42:43 R7LIXSW3SD XLON 13 534 13:42:43 0100020ZW BATE 28 534 13:42:43 R7LIXSW3SF XLON 17 534 13:42:43 040310930031533 AQXE 23 534 13:42:43 040310930031534 AQXE 83 534.5 13:42:43 040310930031535 AQXE 34 534.5 13:42:43 040310930031536 AQXE 34 534.5 13:42:43 040310930031536 AQXE 44 534.5 13:44:02 R7LIXSW3XN XLON 46 534.5 13:44:02 R7LIXSW3XN XLON 90 534.5 13:44:02 R7LIXSW3XP XLON 71 534.5 13:44:02 R7LIXSW3XQ XLON 14 534.5 13:44:02 R7LIXSW3XQ XLON 88 534.5 13:44:02 R7LIXSW3XS XLON 87 534.5 13:44:02 R7LIXSW3XT XLON 85 534.5 13:44:02 R7LIXSW3XU XLON 85 534.5 13:45:47 R7LIXSW38B XLON 38 534.5 13:45:47 R7LIXSW38C XLON 50 534.5 13:45:47 R7LIXSW38C XLON 91 534.5 13:47:00 R7LIXSW3FL XLON 86 534.5 13:47:00 R7LIXSW3FM XLON 11 533.5 13:48:21 0100022FG BATE 15 533.5 13:48:21 0100022FG BATE 15 533.5 13:48:21 R7LIXSW4KE XLON 14 533.5 13:48:21 110002ZR2 CHIX 23 533.5 13:48:21 0100022FI BATE 17 533.5 13:48:21 110002ZR3 CHIX 22 533.5 13:48:21 R7LIXSW4KF XLON 84 534.5 13:48:21 R7LIXSW4LP XLON 14 534.5 13:49:36 0100022V1 BATE 9 534.5 13:49:36 0100022V2 BATE 22 534.5 13:49:36 040310930032206 AQXE 16 534.5 13:49:36 040310930032207 AQXE 22 535 13:53:39 11000327O CHIX 29 535 13:53:39 01000249T BATE 29 535 13:53:39 01000249U BATE 22 535 13:53:39 11000327P CHIX 32 535 13:53:39 R7LIXSW49B XLON 34 535 13:53:39 R7LIXSW49C XLON 15 534.5 13:57:00 R7LIXSW5ME XLON 14 534.5 13:57:00 R7LIXSW5MF XLON 21 534.5 13:57:00 0100025FR BATE 26 534.5 13:57:00 0100025FS BATE 28 534.5 13:57:00 1100033PZ CHIX 25 534.5 13:57:00 1100033Q0 CHIX 24 534.5 13:57:00 040310930032926 AQXE 22 534.5 13:57:00 040310930032927 AQXE 64 534.5 13:57:00 1100033Q4 CHIX 19 534.5 13:57:00 1100033Q4 CHIX 89 535 13:57:00 0100025FU BATE 82 535 13:57:00 0100025FV BATE 88 535 13:57:00 0100025FW BATE 5 535 13:57:00 0100025FX BATE 4 534.5 13:57:00 0100025G5 BATE 29 534.5 13:57:00 040310930032929 AQXE 34 534.5 13:57:00 040310930032929 AQXE 86 534.5 13:57:00 R7LIXSW5NP XLON 19 534 13:57:15 R7LIXSW5O1 XLON 49 534 13:57:15 R7LIXSW5O2 XLON 40 534 13:57:15 0100025J4 BATE 21 534 13:57:15 0100025J5 BATE 11 534 13:57:16 R7LIXSW5PJ XLON 16 534 13:57:16 R7LIXSW5PK XLON 9 534 13:57:16 040310930032964 AQXE 13 534 13:57:16 040310930032965 AQXE 3 534 13:57:23 R7LIXSW5PW XLON 13 534 13:57:23 R7LIXSW5PW XLON 24 534 13:57:23 R7LIXSW5PY XLON 17 534 14:00:23 R7LIXSW51I XLON 12 534 14:00:23 R7LIXSW51J XLON 16 534 14:00:23 E0MZcdgORPpE TRQX 18 534 14:00:23 11000357C CHIX 20 534 14:00:23 11000357D CHIX 13 534 14:00:23 E0MZcdgORPpG TRQX 5 534 14:00:23 E0MZcdgORPpG TRQX 17 534 14:00:23 040310930033269 AQXE 11 534 14:00:23 040310930033270 AQXE 88 534 14:00:23 R7LIXSW51K XLON 1 534 14:00:23 R7LIXSW51K XLON 88 534 14:01:58 1100035WT CHIX 88 534 14:01:58 010002710 BATE 19 533.5 14:07:09 R7LIXSW6S2 XLON 19 533.5 14:07:09 R7LIXSW6S3 XLON 13 533.5 14:07:09 1100037FK CHIX 15 533.5 14:07:09 010002882 BATE 26 533.5 14:07:09 E0MZcdgOSGNf TRQX 15 533.5 14:07:09 010002883 BATE 13 533.5 14:07:09 1100037FL CHIX 25 533.5 14:07:09 E0MZcdgOSGNh TRQX 11 533.5 14:07:09 040310930033907 AQXE 11 533.5 14:07:09 040310930033908 AQXE 32 533.5 14:07:09 040310930033909 AQXE 32 533.5 14:07:09 040310930033909 AQXE 21 533.5 14:07:09 040310930033909 AQXE 90 533 14:07:13 R7LIXSW6TL XLON 90 533 14:07:13 1100037H8 CHIX 87 533 14:07:13 R7LIXSW6TM XLON 84 533 14:07:13 010002891 BATE 87 533 14:07:13 1100037H9 CHIX 87 533 14:07:13 R7LIXSW6TN XLON 15 533 14:07:13 R7LIXSW6TO XLON 21 533 14:07:13 R7LIXSW6TO XLON 87 533 14:08:29 R7LIXSW6Z3 XLON 85 533 14:08:29 R7LIXSW6Z4 XLON 85 533 14:08:29 R7LIXSW6Z5 XLON 27 532.5 14:08:33 040310930034082 AQXE 22 532.5 14:08:33 040310930034083 AQXE 85 533 14:13:49 R7LIXSW7I2 XLON 76 533 14:13:49 R7LIXSW7I3 XLON 14 533 14:13:49 R7LIXSW7I3 XLON 85 533 14:13:49 R7LIXSW7I5 XLON 6 533 14:13:49 R7LIXSW7I6 XLON 83 533 14:13:49 R7LIXSW7I6 XLON 46 533 14:13:49 R7LIXSW7I8 XLON 44 533 14:13:49 R7LIXSW7I8 XLON 67 533 14:13:49 R7LIXSW7IA XLON 21 533 14:13:49 R7LIXSW7IA XLON 83 533 14:13:49 R7LIXSW7IC XLON 6 533 14:13:49 R7LIXSW7ID XLON 77 533 14:13:49 R7LIXSW7ID XLON 84 533 14:13:49 R7LIXSW7IF XLON 5 533 14:13:49 R7LIXSW7IF XLON 86 533 14:13:49 R7LIXSW7JH XLON 22 533 14:13:49 R7LIXSW7JI XLON 68 533 14:13:49 110003A7E CHIX 14 532.5 14:14:19 R7LIXSW7K5 XLON 14 532.5 14:14:19 R7LIXSW7K6 XLON 19 532.5 14:14:19 010002AB8 BATE 12 532.5 14:14:19 110003AF4 CHIX 17 532.5 14:14:19 E0MZcdgOT7t4 TRQX 14 532.5 14:14:19 110003AF5 CHIX 14 532.5 14:14:19 E0MZcdgOT7t6 TRQX 5 532.5 14:14:19 040310930034083 AQXE 17 532.5 14:14:19 040310930034810 AQXE 25 532.5 14:16:25 E0MZcdgOTMKQ TRQX 20 532.5 14:16:25 E0MZcdgOTMKS TRQX 17 532.5 14:16:25 R7LIXSW7SD XLON 15 532.5 14:16:25 010002ARZ BATE 12 532.5 14:16:25 110003B2G CHIX 13 532.5 14:16:25 010002AS0 BATE 13 532.5 14:16:25 110003B2H CHIX 24 532.5 14:16:25 R7LIXSW7SE XLON 20 532.5 14:16:25 040310930035058 AQXE 16 532.5 14:16:25 040310930035059 AQXE 20 532 14:20:59 E0MZcdgOTvp5 TRQX 19 532 14:20:59 E0MZcdgOTvp7 TRQX 18 532 14:20:59 010002BY5 BATE 13 532 14:20:59 R7LIXSW79Y XLON 12 532 14:20:59 110003CSR CHIX 23 532 14:20:59 010002BY6 BATE 14 532 14:20:59 110003CSS CHIX 11 532 14:20:59 R7LIXSW79Z XLON 27 532 14:20:59 040310930035469 AQXE 18 532 14:20:59 040310930035470 AQXE 14 532 14:21:16 R7LIXSW7AV XLON 21 532 14:21:16 R7LIXSW7AW XLON 22 532 14:21:16 E0MZcdgOTyAI TRQX 18 532 14:21:16 E0MZcdgOTyAK TRQX 20 532 14:21:16 110003CZT CHIX 14 532 14:21:16 010002C28 BATE 13 532 14:21:16 010002C29 BATE 19 532 14:21:16 110003CZU CHIX 13 532 14:21:16 040310930035495 AQXE 8 532 14:21:16 040310930035496 AQXE 18 532 14:22:00 110003DBE CHIX 13 532 14:22:00 R7LIXSW7C2 XLON 18 532 14:22:00 010002C9W BATE 19 532 14:22:00 E0MZcdgOU4Jh TRQX 5 532 14:22:00 R7LIXSW7C3 XLON 18 532 14:25:02 E0MZcdgOUSaf TRQX 12 532 14:25:02 E0MZcdgOUSah TRQX 20 532 14:25:02 R7LIXSW8SG XLON 16 532 14:25:02 010002D9I BATE 18 532 14:25:02 110003EKR CHIX 10 532 14:25:02 110003EKS CHIX 18 532 14:25:02 040310930035926 AQXE 86 533 14:30:00 R7LIXSW9KH XLON 35 533 14:30:00 R7LIXSW9KI XLON 53 533 14:30:00 R7LIXSW9KI XLON 84 533 14:30:00 R7LIXSW9KK XLON 31 533 14:30:00 R7LIXSW9KQ XLON 58 533 14:30:00 R7LIXSW9KQ XLON 19 533 14:30:00 R7LIXSW9KW XLON 68 533 14:30:00 R7LIXSW9KW XLON 88 533 14:30:00 R7LIXSW9KZ XLON 90 533 14:30:00 R7LIXSW9K2 XLON 57 533 14:30:00 R7LIXSW9K3 XLON 25 533 14:30:00 R7LIXSW9K4 XLON 87 533 14:30:00 R7LIXSW9K5 XLON 85 533 14:30:00 R7LIXSW9K6 XLON 88 533 14:30:00 R7LIXSW9K7 XLON 24 533 14:30:00 R7LIXSW9K8 XLON 84 533.5 14:31:13 R7LIXSW95T XLON 2 533.5 14:31:13 R7LIXSW95T XLON 169 534 14:33:07 R7LIXSWA74 XLON 177 534 14:33:07 R7LIXSWA75 XLON 84 534 14:33:07 R7LIXSWA76 XLON 89 534.5 14:33:07 R7LIXSWA77 XLON 35 534.5 14:33:07 R7LIXSWA78 XLON 51 534.5 14:33:07 R7LIXSWA78 XLON 61 534.5 14:34:48 R7LIXSWBZ4 XLON 26 534.5 14:34:48 R7LIXSWBZ4 XLON 85 534.5 14:34:48 R7LIXSWBZ6 XLON 5 534.5 14:34:49 R7LIXSWBZ6 XLON 84 534.5 14:36:04 R7LIXSWBDB XLON 84 534.5 14:36:04 R7LIXSWBDC XLON 41 534.5 14:37:00 R7LIXSWCK9 XLON 43 534.5 14:37:00 R7LIXSWCK9 XLON 39 534.5 14:37:00 R7LIXSWCKB XLON 52 534.5 14:37:00 R7LIXSWCKB XLON 13 533.5 14:37:21 R7LIXSWCO5 XLON 14 533.5 14:37:21 R7LIXSWCO6 XLON 32 533.5 14:37:21 E0MZcdgOWqob TRQX 16 533.5 14:37:21 010002LX5 BATE 26 533.5 14:37:21 110003Q2U CHIX 16 533.5 14:37:21 010002LX6 BATE 26 533.5 14:37:21 110003Q2V CHIX 32 533.5 14:37:21 E0MZcdgOWqod TRQX 21 532 14:38:25 E0MZcdgOX5FE TRQX 34 532 14:38:25 010002MLQ BATE 23 532 14:38:25 R7LIXSWC0B XLON 31 532 14:38:25 110003R0B CHIX 22 532 14:38:25 040310930037991 AQXE 83 533 14:42:35 R7LIXSWD5V XLON 10 533 14:43:48 R7LIXSWDF3 XLON 76 533 14:43:48 R7LIXSWDF3 XLON 1 533 14:43:48 R7LIXSWDF3 XLON 26 533 14:43:48 R7LIXSWDF6 XLON 91 533 14:43:59 R7LIXSWEG1 XLON 85 533 14:43:59 R7LIXSWEG2 XLON 84 533 14:43:59 R7LIXSWEG3 XLON 10 533 14:43:59 R7LIXSWEG4 XLON 18 533 14:45:03 010002QR1 BATE 21 533 14:45:03 010002QR2 BATE 18 533 14:45:03 E0MZcdgOY8mU TRQX 35 533 14:45:03 R7LIXSWEQJ XLON 20 533 14:45:03 E0MZcdgOY8mW TRQX 40 533 14:45:03 R7LIXSWEQK XLON 57 533 14:45:03 040310930038832 AQXE 49 533 14:45:03 040310930038833 AQXE 22 532 14:46:42 E0MZcdgOYKG6 TRQX 42 532 14:46:42 E0MZcdgOYKG8 TRQX 20 532 14:46:42 R7LIXSWEYE XLON 34 532 14:46:42 010002RKU BATE 30 532 14:46:42 110003XHG CHIX 11 532 14:46:42 010002RKX BATE 34 532 14:46:42 110003XHH CHIX 22 532 14:46:42 R7LIXSWEYF XLON 12 532 14:50:15 010002TJS BATE 11 532 14:50:15 010002TJT BATE 10 532 14:50:15 11000401G CHIX 9 532 14:50:15 11000401H CHIX 15 532 14:50:37 1100040B6 CHIX 16 532 14:50:37 1100040B8 CHIX 22 532 14:50:37 010002TQD BATE 13 532 14:50:37 R7LIXSWFT9 XLON 18 532 14:50:37 E0MZcdgOZ2DU TRQX 23 532 14:50:37 010002TQE BATE 19 532 14:50:37 E0MZcdgOZ2DW TRQX 13 532 14:50:37 R7LIXSWFTA XLON 15 532 14:50:37 040310930039553 AQXE 16 532 14:50:37 040310930039554 AQXE 19 531.5 14:51:19 E0MZcdgOZARn TRQX 16 531.5 14:51:19 E0MZcdgOZARp TRQX 24 531.5 14:51:19 010002U81 BATE 15 531.5 14:51:19 1100040SG CHIX 22 531.5 14:51:19 010002U82 BATE 15 531.5 14:51:19 1100040SH CHIX 14 531.5 14:51:19 R7LIXSWFX5 XLON 16 531.5 14:51:19 R7LIXSWFX6 XLON 17 531.5 14:51:19 040310930039638 AQXE 17 531.5 14:51:19 040310930039639 AQXE 88 532 14:51:20 010002U8C BATE 90 532 14:51:20 010002U8D BATE 14 532 14:53:02 R7LIXSWF8O XLON 13 532 14:53:02 R7LIXSWF8P XLON 20 532 14:53:02 E0MZcdgOZUsC TRQX 19 532 14:53:02 010002VD5 BATE 36 532 14:53:02 1100042E1 CHIX 18 532 14:53:02 010002VD6 BATE 35 532 14:53:02 1100042E2 CHIX 19 532 14:53:02 E0MZcdgOZUsE TRQX 13 531.5 14:53:58 R7LIXSWFE0 XLON 14 531.5 14:53:58 R7LIXSWFE1 XLON 13 531.5 14:53:58 E0MZcdgOZemN TRQX 19 531.5 14:53:58 010002VTG BATE 15 531.5 14:53:58 110004305 CHIX 19 531.5 14:53:58 010002VTH BATE 15 531.5 14:53:58 110004306 CHIX 14 531.5 14:53:58 E0MZcdgOZemP TRQX 27 531.5 14:53:58 040310930039985 AQXE 27 531.5 14:53:58 040310930039986 AQXE 20 531 14:54:02 R7LIXSWFE8 XLON 13 531 14:54:02 R7LIXSWFE9 XLON 19 531 14:54:02 11000432U CHIX 25 531 14:54:02 E0MZcdgOZfqO TRQX 13 531 14:54:02 11000432V CHIX 28 531 14:54:02 E0MZcdgOZfqQ TRQX 10 531 14:54:02 010002VUN BATE 20 531 14:54:02 040310930039997 AQXE 24 531 14:54:02 040310930039998 AQXE 17 530.5 14:54:20 E0MZcdgOZjkD TRQX 18 530.5 14:54:20 E0MZcdgOZjkF TRQX 17 530.5 14:54:20 R7LIXSXGGP XLON 16 530.5 14:54:20 1100043FG CHIX 16 530.5 14:54:20 1100043FI CHIX 18 530.5 14:54:20 R7LIXSXGGQ XLON 129 531 14:56:24 R7LIXSXGWQ XLON 13 531 14:59:41 R7LIXSXGBM XLON 11 531 14:59:41 1100047ED CHIX 10 531 14:59:42 R7LIXSXGBT XLON 13 531 14:59:42 1100047EH CHIX 11 531 14:59:42 040310930040666 AQXE 10 531 14:59:42 040310930040667 AQXE 128 531 15:00:02 R7LIXSXHKH XLON 47 531 15:00:02 R7LIXSXHKM XLON 77 531 15:00:02 R7LIXSXHKM XLON 31 531 15:00:02 R7LIXSXHKO XLON 20 530.5 15:01:01 R7LIXSXHTP XLON 24 530.5 15:01:01 E0MZcdgOahud TRQX 15 530.5 15:01:01 010002ZWG BATE 13 530.5 15:01:01 1100049AO CHIX 15 530.5 15:01:01 010002ZWH BATE 13 530.5 15:01:01 1100049AP CHIX 24 530.5 15:01:01 E0MZcdgOahuf TRQX 20 530.5 15:01:01 R7LIXSXHTR XLON 16 530.5 15:01:01 040310930040952 AQXE 16 530.5 15:01:01 040310930040953 AQXE 89 530.5 15:01:01 R7LIXSXHTU XLON 71 530.5 15:01:06 1100049F9 CHIX 14 530.5 15:01:06 1100049F9 CHIX 87 530.5 15:01:06 1100049FB CHIX 73 530.5 15:01:19 R7LIXSXHVI XLON 11 530.5 15:01:19 R7LIXSXHVI XLON 85 530.5 15:01:19 R7LIXSXHVK XLON 16 530 15:01:27 R7LIXSXHVX XLON 16 530 15:01:27 R7LIXSXHVY XLON 14 530 15:01:27 01000304W BATE 25 530 15:01:27 1100049NA CHIX 21 530 15:01:27 E0MZcdgOalIz TRQX 14 530 15:01:27 01000304X BATE 25 530 15:01:27 1100049NB CHIX 20 530 15:01:27 E0MZcdgOalJ1 TRQX 10 530 15:01:27 040310930041027 AQXE 10 530 15:01:27 040310930041028 AQXE 23 529.5 15:02:29 0100030NX BATE 16 529.5 15:02:29 110004AHF CHIX 3 529.5 15:02:29 040310930041203 AQXE 14 529.5 15:03:10 E0MZcdgOb5XV TRQX 11 529.5 15:03:10 0100030YT BATE 16 529.5 15:03:10 040310930041290 AQXE 14 527.5 15:05:51 010003263 BATE 19 527.5 15:05:51 110004CGO CHIX 27 527.5 15:05:51 E0MZcdgObYiI TRQX 24 527.5 15:05:51 040310930041769 AQXE 12 527.5 15:07:26 R7LIXSXIU6 XLON 1 527.5 15:07:26 R7LIXSXIU8 XLON 14 527.5 15:07:26 01000330B BATE 23 527.5 15:07:26 E0MZcdgObpJh TRQX 13 527.5 15:07:26 110004DME CHIX 15 527.5 15:07:26 01000330E BATE 14 527.5 15:07:26 110004DMG CHIX 13 527.5 15:07:26 E0MZcdgObpJl TRQX 15 527.5 15:07:26 R7LIXSXIU8 XLON 25 527.5 15:07:26 040310930041992 AQXE 30 527.5 15:07:26 040310930041993 AQXE 17 528 15:09:19 110004EZA CHIX 10 528 15:09:19 110004EZC CHIX 24 528 15:09:19 0100033ZG BATE 11 528 15:09:19 R7LIXSXIAA XLON 20 528 15:09:19 0100033ZH BATE 11 528 15:09:19 R7LIXSXIAB XLON 16 528 15:09:19 E0MZcdgOcBpe TRQX 24 528 15:09:19 E0MZcdgOcBpg TRQX 17 528 15:09:19 040310930042510 AQXE 21 528 15:09:19 040310930042511 AQXE 88 528 15:10:20 R7LIXSXJJM XLON 26 527.5 15:11:01 0100034T2 BATE 88 528 15:11:01 R7LIXSXJNY XLON 85 528 15:11:01 E0MZcdgOcUhg TRQX 78 528 15:12:23 R7LIXSXJXL XLON 9 528 15:12:23 R7LIXSXJXL XLON 83 528 15:12:23 R7LIXSXJXO XLON 18 527.5 15:13:11 110004HFD CHIX 13 527.5 15:13:11 110004HFE CHIX 19 527.5 15:13:11 0100035WG BATE 23 527.5 15:13:11 R7LIXSXJ2G XLON 19 527.5 15:13:11 E0MZcdgOcrjY TRQX 15 527.5 15:13:11 E0MZcdgOcrja TRQX 9 527.5 15:13:11 R7LIXSXJ2H XLON 14 527.5 15:13:11 040310930043135 AQXE 11 527.5 15:13:13 040310930043135 AQXE 9 527.5 15:13:13 040310930043142 AQXE 24 527.5 15:13:20 E0MZcdgOcti7 TRQX 16 527.5 15:13:20 R7LIXSXJ34 XLON 22 527.5 15:13:20 110004HLP CHIX 16 527.5 15:13:20 010003615 BATE 11 527.5 15:13:20 040310930043177 AQXE 14 529 15:18:24 R7LIXSXK6X XLON 1 529 15:18:24 R7LIXSXK6X XLON 21 529 15:18:24 E0MZcdgOdppf TRQX 34 529 15:18:24 0100038OX BATE 19 529 15:18:24 110004LAO CHIX 32 529 15:18:24 0100038OY BATE 15 529 15:18:24 110004LAP CHIX 20 529 15:18:24 E0MZcdgOdpph TRQX 15 529 15:18:24 R7LIXSXK6Z XLON 4 529 15:18:24 110004LAP CHIX 33 529 15:18:24 R7LIXSXK60 XLON 19 529 15:18:24 E0MZcdgOdpqo TRQX 9 529 15:18:24 0100038P2 BATE 13 529 15:18:24 110004LAV CHIX 9 529 15:18:27 E0MZcdgOdpqo TRQX 27 529 15:27:03 E0MZcdgOfBKo TRQX 21 529 15:27:03 110004QZ2 CHIX 16 529 15:27:03 R7LIXSXMZK XLON 21 529 15:27:03 110004QZ3 CHIX 26 529 15:27:03 E0MZcdgOfBKq TRQX 16 529 15:27:03 R7LIXSXMZL XLON 22 529 15:27:03 010003CNA BATE 22 529 15:27:03 010003CNB BATE 12 529 15:28:01 010003D2Q BATE 68 529.5 15:30:34 110004T5K CHIX 23 529 15:31:45 110004U2N CHIX 25 529 15:31:45 110004U2O CHIX 25 529 15:31:45 R7LIXSXN5Y XLON 27 529 15:31:45 E0MZcdgOfuNr TRQX 23 529 15:31:45 E0MZcdgOfuNt TRQX 13 529 15:31:45 R7LIXSXN5Z XLON 12 529 15:31:45 010003EV2 BATE 11 529 15:31:45 R7LIXSXN5Z XLON 82 529 15:31:45 010003EV4 BATE 88 529.5 15:31:45 R7LIXSXN51 XLON 27 529.5 15:31:45 R7LIXSXN52 XLON 55 529.5 15:31:45 R7LIXSXN52 XLON 59 529.5 15:31:45 R7LIXSXN54 XLON 28 529 15:34:06 R7LIXSXOYF XLON 22 529 15:34:06 R7LIXSXOZG XLON 14 529 15:34:06 E0MZcdgOgIc2 TRQX 16 529 15:34:06 110004VVJ CHIX 26 529 15:34:06 010003G43 BATE 25 529 15:34:06 010003G44 BATE 22 529 15:34:06 110004VVK CHIX 20 529 15:34:06 E0MZcdgOgIc4 TRQX 83 529 15:34:10 110004VX4 CHIX 87 529 15:34:10 110004VX5 CHIX 87 529 15:34:10 110004VX6 CHIX 83 529 15:34:10 R7LIXSXOZV XLON 7 529 15:34:10 R7LIXSXOZV XLON 88 529 15:34:10 R7LIXSXOZX XLON 85 529 15:34:10 R7LIXSXOZY XLON 12 529 15:34:10 R7LIXSXOZZ XLON 89 529 15:34:30 010003GA7 BATE 84 529 15:34:30 010003GA8 BATE 44 529 15:34:30 010003GA9 BATE 45 529 15:34:30 010003GA9 BATE 83 529 15:34:35 R7LIXSXO56 XLON 20 528.5 15:34:50 010003GGV BATE 27 528.5 15:34:50 010003GGW BATE 21 528.5 15:34:50 110004WEJ CHIX 32 528.5 15:34:50 R7LIXSXO8H XLON 16 528.5 15:34:50 E0MZcdgOgPEj TRQX 22 528.5 15:34:50 110004WEK CHIX 18 528.5 15:34:50 E0MZcdgOgPEl TRQX 20 528.5 15:34:50 R7LIXSXO8I XLON 26 528.5 15:35:04 R7LIXSXO98 XLON 9 528.5 15:35:04 010003GKT BATE 10 528.5 15:35:04 110004WK3 CHIX 43 528.5 15:35:04 040310930046199 AQXE 18 527 15:37:06 110004Y4B CHIX 18 527 15:37:06 110004Y4C CHIX 22 527 15:37:06 010003HLU BATE 19 527 15:37:06 R7LIXSXPYE XLON 14 527 15:37:06 E0MZcdgOgll1 TRQX 15 527 15:37:06 010003HLV BATE 11 527 15:37:06 R7LIXSXPYF XLON 7 527 15:37:20 010003HQH BATE 12 527 15:37:20 040310930046721 AQXE 9 527 15:37:20 040310930046722 AQXE 13 527 15:37:28 040310930046748 AQXE 12 527 15:37:59 040310930046803 AQXE 16 526.5 15:39:20 010003IL6 BATE 28 526.5 15:39:20 110004ZM3 CHIX 11 526.5 15:39:20 E0MZcdgOh52i TRQX 22 526.5 15:39:20 R7LIXSXQWB XLON 9 526.5 15:39:20 040310930046992 AQXE 124 528 15:42:01 R7LIXSXRXJ XLON 92 527.5 15:42:22 R7LIXSXR19 XLON 63 527.5 15:42:22 R7LIXSXR1A XLON 38 527.5 15:42:22 1100051XB CHIX 26 527.5 15:42:22 1100051XC CHIX 87 527.5 15:42:22 R7LIXSXR1B XLON 86 527 15:44:50 R7LIXSXSO7 XLON 13 526 15:45:40 E0MZcdgOi2cz TRQX 18 526 15:45:40 R7LIXSXSZN XLON 14 526 15:45:41 010003LRQ BATE 20 526 15:45:41 1100053YW CHIX 18 526 15:45:41 010003LRR BATE 22 526 15:45:41 1100053YX CHIX 11 526 15:45:41 R7LIXSXSZO XLON 35 526 15:45:41 040310930047896 AQXE 25 526 15:45:41 040310930047897 AQXE 73 526 15:48:50 1100055VF CHIX 13 526 15:48:50 1100055VF CHIX 90 526 15:48:50 1100055VH CHIX 83 526 15:51:25 R7LIXSXTB3 XLON 22 526 15:51:25 040310930048662 AQXE 14 525 15:54:24 010003Q1G BATE 14 525 16:01:35 R7LIXSXWPI XLON 18 525 16:01:35 R7LIXSXWPJ XLON 87 525.5 16:01:37 R7LIXSXWP1 XLON 32 525.5 16:01:37 R7LIXSXWP2 XLON 53 525.5 16:01:37 R7LIXSXWP2 XLON 12 525 16:01:45 010003UGO BATE 10 525 16:01:45 010003UGP BATE 18 525 16:01:45 R7LIXSXWQY XLON 14 525 16:01:45 110005F3L CHIX 20 525 16:01:45 E0MZcdgOkDWf TRQX 11 525 16:01:45 110005F3M CHIX 17 525 16:01:45 E0MZcdgOkDWh TRQX 15 525 16:01:45 R7LIXSXWQZ XLON 87 525.5 16:01:45 R7LIXSXWQ0 XLON 23 525 16:05:23 010003WF7 BATE 19 525 16:05:23 E0MZcdgOkgv2 TRQX 19 525 16:05:23 R7LIXSXXNP XLON 18 525 16:05:23 110005HJM CHIX 9 525 16:05:23 040310930051630 AQXE 2 525 16:05:23 040310930051631 AQXE 3 525 16:05:23 040310930051631 AQXE 6 525 16:05:23 040310930051631 AQXE 91 525 16:05:23 R7LIXSXXNS XLON 77 525 16:05:23 R7LIXSXXNT XLON 12 525 16:05:23 R7LIXSXXNT XLON 90 525 16:05:23 R7LIXSXXNV XLON 12 525 16:05:23 R7LIXSXXNW XLON 74 525 16:05:23 R7LIXSXXNW XLON 36 525 16:05:23 R7LIXSXXN1 XLON 50 525 16:05:23 R7LIXSXXN1 XLON 86 525 16:05:23 R7LIXSXXN3 XLON 83 525 16:05:23 R7LIXSXXN4 XLON 46 525 16:05:23 R7LIXSXXNA XLON 38 525 16:05:23 R7LIXSXXNA XLON 79 525 16:05:23 R7LIXSXXNC XLON 8 525 16:05:23 R7LIXSXXNC XLON 85 525 16:05:23 R7LIXSXXNE XLON 75 525 16:05:23 R7LIXSXXNF XLON 12 525 16:05:23 R7LIXSXXNF XLON 86 525 16:05:23 R7LIXSXXOH XLON 9 525 16:05:23 R7LIXSXXO2 XLON 82 525 16:05:23 R7LIXSXXO2 XLON 42 525 16:05:23 R7LIXSXXO4 XLON 42 525 16:05:23 R7LIXSXXO4 XLON 87 525 16:05:24 R7LIXSXXQW XLON 21 525 16:05:24 R7LIXSXXQY XLON 63 525 16:05:24 R7LIXSXXQY XLON 61 525 16:05:24 R7LIXSXXQ0 XLON 27 525 16:05:24 R7LIXSXXQ0 XLON 12 524 16:05:26 R7LIXSXXR6 XLON 13 524 16:05:26 R7LIXSXXR7 XLON 28 524 16:05:26 010003WLJ BATE 18 524 16:05:26 110005HV3 CHIX 29 524 16:05:26 010003WLK BATE 18 524 16:05:26 110005HV4 CHIX 14 524 16:05:27 040310930051692 AQXE 12 524.5 16:08:03 E0MZcdgOl6e0 TRQX 16 524.5 16:08:03 E0MZcdgOl6e2 TRQX 13 524.5 16:08:03 040310930052177 AQXE 88 525 16:08:03 E0MZcdgOl6hm TRQX 35 525 16:08:03 040310930052179 AQXE 8 525 16:08:03 040310930052179 AQXE 131 525 16:08:30 E0MZcdgOlAA3 TRQX 10 525 16:08:30 E0MZcdgOlAAE TRQX 126 525 16:09:26 R7LIXSXYN3 XLON 43 525 16:09:26 E0MZcdgOlHd5 TRQX 11 525 16:09:26 R7LIXSXYN4 XLON 132 526.5 16:11:45 R7LIXSXYFS XLON 48 526.5 16:11:46 R7LIXSXYFW XLON 67 526.5 16:11:46 R7LIXSXYFX XLON 37 526.5 16:11:46 110005MTV CHIX 19 526.5 16:11:46 110005MTW CHIX 41 526.5 16:11:46 040310930052999 AQXE 47 526.5 16:11:46 040310930053000 AQXE 82 526.5 16:11:47 R7LIXSXYF1 XLON 48 526.5 16:11:47 040310930053002 AQXE 49 526.5 16:11:47 R7LIXSXYF2 XLON 76 526.5 16:11:47 R7LIXSXYF2 XLON 33 526.5 16:11:51 R7LIXSXZGN XLON 40 526.5 16:11:51 R7LIXSXZGO XLON 38 526.5 16:11:51 0100040II BATE 35 526.5 16:11:51 110005MX7 CHIX 27 526.5 16:11:51 0100040IJ BATE 28 526.5 16:11:51 110005MX8 CHIX 19 526.5 16:11:51 040310930053009 AQXE 31 526.5 16:11:51 040310930053010 AQXE 12 525.5 16:12:59 110005NSO CHIX 20 525.5 16:12:59 E0MZcdgOlpFs TRQX 11 525.5 16:12:59 R7LIXSXZPN XLON 17 525.5 16:12:59 0100041AK BATE 28 525.5 16:13:48 E0MZcdgOlwqg TRQX 16 525.5 16:13:48 R7LIXSXZW3 XLON 12 525.5 16:13:48 0100041W2 BATE 11 525.5 16:13:48 110005OJB CHIX 22 525.5 16:13:48 0100041W4 BATE 41 525.5 16:13:48 110005OJC CHIX 28 525.5 16:13:48 040310930053327 AQXE 83 525.5 16:14:30 110005OZ7 CHIX 88 525.5 16:14:30 110005OZ8 CHIX 24 525 16:15:11 110005PGD CHIX 23 525 16:15:11 R7LIXSXZ65 XLON 24 525 16:15:11 110005PGE CHIX 19 525 16:15:11 R7LIXSXZ66 XLON 30 525 16:15:11 E0MZcdgOm8Xk TRQX 13 525 16:15:11 E0MZcdgOm8Xm TRQX 25 525 16:15:21 R7LIXSXZ9C XLON 18 525 16:15:21 R7LIXSXZ9F XLON 13 525 16:15:21 110005PRQ CHIX 13 525 16:15:21 0100042WM BATE 10 525 16:15:21 0100042WN BATE 62 525 16:17:20 E0MZcdgOmPqz TRQX 79 525 16:17:20 110005RCG CHIX 11 525 16:17:20 R7LIXSX0PK XLON 75 525 16:17:20 110005RCH CHIX 223 524.5 16:17:21 R7LIXSX0PL XLON 89 525 16:18:05 R7LIXSX0U4 XLON 31 525 16:18:06 R7LIXSX0U5 XLON 54 525 16:18:06 R7LIXSX0U5 XLON 85 525 16:18:06 R7LIXSX0U7 XLON 21 525 16:18:47 R7LIXSX01Z XLON 34 525 16:18:47 R7LIXSX01Z XLON 339 522.5 16:22:11 01164420234TRLO1 XLON Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved
Recent news on Bodycote
See all newsREG-Bodycote Plc: Holding(s) in Company
AnnouncementREG-Bodycote Plc: Extension of Share Buyback Programme
AnnouncementREG-Bodycote Plc: Bodycote plc - 2025 Interim Results
AnnouncementREG-Bodycote Plc: Holding(s) in Company
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement