REG-Bodycote Plc: Transaction in Own Shares
07/04/2025 07:02
www.bodycote.com 7 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: 4 April 2025 Aggregate number of ordinary shares purchased: 40,000 Highest price paid per share (pence per share): 520.5p Lowest price paid per share (pence per share): 481.4p Volume weighted average price paid per share (pence per share) 499.1515p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,879,865 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 2,596,548 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 11,576,307 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 85 520.5 08:00:48 040410940001048 AQXE 90 518.5 08:07:36 040410940002684 AQXE 87 518.5 08:07:36 040410940002685 AQXE 27 518 08:08:49 E0MaLbAJDsTo TRQX 27 518 08:08:49 E0MaLbAJDsTq TRQX 21 518 08:08:49 110000CR6 CHIX 23 518 08:08:49 0100008BD BATE 25 518 08:08:49 0100008BE BATE 22 518 08:08:49 110000CR7 CHIX 12 518 08:08:49 040410940003021 AQXE 13 518 08:08:49 040410940003022 AQXE 22 517.5 08:08:58 E0MaLbAJDtz9 TRQX 18 517.5 08:08:58 R7SE1835JM XLON 16 517.5 08:08:58 110000CTZ CHIX 16 517.5 08:08:58 0100008DC BATE 18 517.5 08:08:58 040410940003067 AQXE 125 519.5 08:19:44 R7SE18369F XLON 52 519.5 08:19:44 110000I1G CHIX 15 519 08:25:41 R7SE183726 XLON 15 519 08:25:41 R7SE183727 XLON 14 519 08:25:41 E0MaLbAJGiew TRQX 17 519 08:25:41 010000CUB BATE 27 519 08:25:41 110000KKF CHIX 17 519 08:25:41 010000CUC BATE 27 519 08:25:41 110000KKG CHIX 14 519 08:25:41 E0MaLbAJGiey TRQX 15 519 08:25:41 040410940007067 AQXE 15 519 08:25:41 040410940007068 AQXE 89 518.5 08:25:42 R7SE18372E XLON 89 518.5 08:26:20 R7SE18375C XLON 22 518.5 08:26:36 E0MaLbAJGuF9 TRQX 23 518.5 08:26:36 E0MaLbAJGuFB TRQX 11 518.5 08:26:36 R7SE18377H XLON 28 518.5 08:26:36 010000D58 BATE 28 518.5 08:26:36 010000D59 BATE 13 518.5 08:26:36 R7SE18377I XLON 22 518.5 08:26:36 040410940007285 AQXE 23 518.5 08:26:36 040410940007286 AQXE 18 517.5 08:34:46 R7SE1838AM XLON 19 517.5 08:34:46 R7SE1838AN XLON 25 517.5 08:34:46 E0MaLbAJI5N5 TRQX 21 517.5 08:34:46 010000FDN BATE 22 517.5 08:34:46 010000FDO BATE 28 517.5 08:34:46 E0MaLbAJI5N7 TRQX 21 517.5 08:34:46 040410940008682 AQXE 22 517.5 08:34:46 040410940008683 AQXE 27 518 08:34:46 010000FDP BATE 86 517.5 08:34:51 R7SE1838A1 XLON 91 517.5 08:34:51 R7SE1838A2 XLON 91 517.5 08:34:51 R7SE1838A3 XLON 32 517.5 08:34:51 R7SE1838A4 XLON 17 518.5 08:39:02 R7SE18392C XLON 9 518.5 08:39:02 R7SE18392D XLON 14 518.5 08:39:02 010000GOX BATE 15 518.5 08:39:02 110000QTQ CHIX 13 518.5 08:39:02 E0MaLbAJIvbq TRQX 15 518.5 08:39:02 010000GOY BATE 16 518.5 08:39:02 110000QTR CHIX 13 518.5 08:39:02 E0MaLbAJIvbs TRQX 9 518.5 08:39:02 R7SE18392D XLON 24 518.5 08:39:02 040410940009456 AQXE 25 518.5 08:39:02 040410940009457 AQXE 38 519.5 08:39:02 040410940009458 AQXE 26 518.5 08:39:08 R7SE18393X XLON 19 518.5 08:39:08 E0MaLbAJIxEa TRQX 17 518.5 08:39:08 E0MaLbAJIxEc TRQX 28 518.5 08:39:08 R7SE18393Y XLON 18 518.5 08:39:08 010000GPQ BATE 11 518.5 08:39:08 110000QVH CHIX 16 518.5 08:39:08 010000GPR BATE 17 518.5 08:39:08 110000QVI CHIX 13 518.5 08:39:08 040410940009471 AQXE 13 518.5 08:39:08 040410940009472 AQXE 83 519 08:39:08 R7SE18393Z XLON 2 519 08:39:08 R7SE183930 XLON 25 519 08:39:08 R7SE183930 XLON 24 518.5 08:39:13 E0MaLbAJIyox TRQX 24 518.5 08:39:13 E0MaLbAJIyoz TRQX 16 518.5 08:39:13 R7SE18393F XLON 18 518.5 08:39:13 010000GQB BATE 19 518.5 08:39:13 010000GQC BATE 17 518.5 08:39:13 R7SE18394G XLON 18 518.5 08:40:00 R7SE183971 XLON 18 518.5 08:40:00 R7SE183972 XLON 11 518.5 08:40:00 010000GYU BATE 11 518.5 08:40:00 010000GYV BATE 14 518 08:44:48 110000T94 CHIX 15 518 08:44:48 110000T95 CHIX 13 518 08:44:48 E0MaLbAJKGNp TRQX 17 518 08:44:48 R7SE183AZS XLON 19 518 08:44:48 010000I6A BATE 19 518 08:44:48 010000I6B BATE 10 518 08:44:48 E0MaLbAJKGNr TRQX 18 518 08:44:48 R7SE183AZT XLON 4 518 08:44:48 E0MaLbAJKGNr TRQX 24 518 08:44:48 040410940010699 AQXE 24 518 08:44:48 040410940010700 AQXE 85 517.5 08:44:48 E0MaLbAJKGQ0 TRQX 91 518 08:44:48 110000T9D CHIX 59 518 08:44:48 110000T9E CHIX 27 518 08:44:48 110000T9E CHIX 86 518 08:44:48 110000T9G CHIX 90 518 08:45:30 010000IBS BATE 17 517.5 08:48:40 R7SE183BUX XLON 13 517.5 08:48:40 R7SE183BUY XLON 20 517.5 08:48:40 E0MaLbAJL7lc TRQX 15 517.5 08:48:40 110000UYH CHIX 15 517.5 08:48:40 010000J8M BATE 11 517.5 08:48:40 010000J8N BATE 11 517.5 08:48:40 110000UYI CHIX 38 517.5 08:48:40 040410940011356 AQXE 31 517.5 08:48:40 040410940011357 AQXE 88 518 08:49:53 R7SE183B0X XLON 5 518 08:49:53 R7SE183B0Y XLON 23 517.5 08:52:50 E0MaLbAJLypV TRQX 22 517.5 08:52:50 E0MaLbAJLypX TRQX 15 517.5 08:52:50 R7SE183BCX XLON 19 517.5 08:52:50 010000K32 BATE 19 517.5 08:52:50 010000K33 BATE 14 517.5 08:52:50 R7SE183BCY XLON 28 517.5 08:52:50 R7SE183BC0 XLON 29 517.5 08:52:50 R7SE183BC1 XLON 26 517 08:54:13 110000X33 CHIX 20 517 08:54:13 E0MaLbAJMH2I TRQX 10 517 08:54:13 R7SE183CNM XLON 23 517 08:54:13 010000KI0 BATE 24 517 08:54:13 110000X34 CHIX 19 517 08:54:13 E0MaLbAJMH2K TRQX 10 517 08:54:13 R7SE183CNN XLON 22 517 08:54:13 010000KI1 BATE 9 517 08:54:13 040410940012210 AQXE 9 517 08:54:13 040410940012211 AQXE 10 516 08:55:18 R7SE183CTT XLON 20 516 08:55:18 E0MaLbAJMT1A TRQX 21 516 08:55:18 010000KST BATE 9 516 08:55:18 110000XMJ CHIX 26 516 08:55:18 040410940012428 AQXE 28 515.5 08:55:32 R7SE183CUJ XLON 15 515.5 08:55:32 010000KW0 BATE 14 515.5 08:55:32 110000XQX CHIX 10 515.5 08:56:31 010000L4Z BATE 10 515.5 08:56:31 E0MaLbAJMgmG TRQX 12 515.5 08:56:31 110000Y73 CHIX 36 515.5 09:04:06 R7SE183ELK XLON 24 515.5 09:04:06 010000NDZ BATE 24 515.5 09:04:06 010000NE0 BATE 37 515.5 09:04:06 R7SE183ELL XLON 27 515.5 09:04:06 040410940013873 AQXE 28 515.5 09:04:06 040410940013874 AQXE 38 516 09:04:06 R7SE183ELR XLON 52 516 09:04:06 R7SE183ELR XLON 27 515.5 09:04:25 R7SE183EOB XLON 18 515.5 09:04:25 R7SE183EOC XLON 30 515.5 09:04:25 010000NGQ BATE 36 515.5 09:04:25 010000NGR BATE 28 515.5 09:04:25 040410940013939 AQXE 35 515.5 09:04:25 040410940013940 AQXE 19 515 09:05:47 11000128A CHIX 19 515 09:05:47 11000128B CHIX 11 515 09:05:49 R7SE183EXX XLON 11 515 09:05:49 R7SE183EXY XLON 17 515 09:07:31 R7SE183E8U XLON 16 515 09:07:31 R7SE183E8V XLON 12 515 09:07:31 010000OA8 BATE 14 515 09:07:31 1100012WQ CHIX 12 515 09:07:31 010000OA9 BATE 14 515 09:07:31 1100012WR CHIX 12 515 09:07:31 040410940014531 AQXE 12 515 09:07:31 040410940014532 AQXE 84 515 09:07:31 R7SE183E8W XLON 17 515 09:07:31 R7SE183E8X XLON 72 515 09:07:31 R7SE183E8X XLON 51 516 09:08:51 1100013MO CHIX 51 516 09:08:51 1100013MP CHIX 36 516 09:08:51 010000OQ7 BATE 35 516 09:08:51 010000OQ8 BATE 34 516.5 09:15:11 1100015VI CHIX 21 516.5 09:15:11 1100015VJ CHIX 32 516.5 09:15:11 010000QBT BATE 43 516.5 09:15:11 010000QBU BATE 25 516.5 09:15:11 040410940015843 AQXE 20 516.5 09:15:11 040410940015844 AQXE 29 515.5 09:16:19 010000QQJ BATE 27 515.5 09:16:19 010000QQK BATE 32 515.5 09:16:19 1100016LO CHIX 30 515.5 09:16:19 1100016LP CHIX 15 515.5 09:16:19 R7SE184GHB XLON 15 515.5 09:16:19 R7SE184GHC XLON 11 515.5 09:16:19 040410940016046 AQXE 12 515.5 09:16:19 040410940016047 AQXE 32 516 09:22:39 R7SE184GFX XLON 38 516 09:22:39 R7SE184GFY XLON 59 516 09:22:39 1100019HO CHIX 53 516 09:22:39 1100019HP CHIX 43 516 09:29:13 R7SE184HBV XLON 45 516 09:29:13 R7SE184HBW XLON 22 516 09:29:13 110001C3G CHIX 22 516 09:29:13 E0MaLbAJSzoY TRQX 23 516 09:29:13 110001C3H CHIX 23 516 09:29:13 E0MaLbAJSzoa TRQX 87 516 09:29:13 R7SE184HBZ XLON 88 516 09:29:13 R7SE184HB0 XLON 85 516 09:29:13 R7SE184HB1 XLON 13 516 09:29:13 R7SE184HB2 XLON 15 515.5 09:30:24 R7SE184IGB XLON 2 515.5 09:30:24 R7SE184IGC XLON 25 515.5 09:30:24 010000U97 BATE 17 515.5 09:30:24 E0MaLbAJT6ko TRQX 18 515.5 09:30:24 110001CHB CHIX 22 515.5 09:30:24 010000U98 BATE 16 515.5 09:30:24 110001CHC CHIX 16 515.5 09:30:24 E0MaLbAJT6kq TRQX 13 515.5 09:30:24 R7SE184IGC XLON 15 515.5 09:30:24 040410940018419 AQXE 1 515.5 09:30:24 R7SE184IGE XLON 16 515.5 09:30:24 R7SE184IGF XLON 18 515.5 09:31:16 E0MaLbAJTCol TRQX 17 515.5 09:31:16 R7SE184IJQ XLON 20 515.5 09:31:16 010000UF5 BATE 17 515.5 09:31:16 110001CSJ CHIX 14 515.5 09:31:16 040410940018599 AQXE 26 514 09:36:19 E0MaLbAJU9MP TRQX 15 514 09:36:19 E0MaLbAJU9MR TRQX 10 514 09:36:19 R7SE184I5T XLON 13 514 09:36:19 110001EQ0 CHIX 28 514 09:36:19 010000VOO BATE 15 514 09:36:19 010000VOP BATE 17 514 09:36:19 110001EQ1 CHIX 17 514 09:36:19 R7SE184I5U XLON 12 514 09:36:19 040410940019483 AQXE 24 514 09:36:19 040410940019484 AQXE 15 513.5 09:42:30 E0MaLbAJVKQ4 TRQX 12 513.5 09:42:30 R7SE184JRM XLON 12 513.5 09:42:30 R7SE184JRN XLON 24 513.5 09:42:30 110001GYZ CHIX 24 513.5 09:42:30 110001GZ0 CHIX 3 513.5 09:42:38 E0MaLbAJVKQ4 TRQX 18 513.5 09:42:38 E0MaLbAJVMNx TRQX 18 513.5 09:42:38 010000X2O BATE 18 513.5 09:42:38 010000X2P BATE 12 513.5 09:42:38 040410940020410 AQXE 12 513.5 09:42:38 040410940020411 AQXE 16 513.5 09:42:40 110001H4Y CHIX 20 513.5 09:42:40 110001H4Z CHIX 16 513.5 09:42:40 010000X3A BATE 24 513.5 09:42:40 R7SE184JS2 XLON 16 513.5 09:42:40 010000X3B BATE 16 513.5 09:42:40 R7SE184JS3 XLON 12 513.5 09:42:40 E0MaLbAJVMez TRQX 16 513.5 09:42:40 E0MaLbAJVMf1 TRQX 17 513.5 09:42:40 040410940020417 AQXE 16 513.5 09:42:40 040410940020418 AQXE 83 514.5 09:47:11 R7SE184JFJ XLON 14 514 09:47:44 E0MaLbAJWOms TRQX 14 514 09:47:44 E0MaLbAJWOmu TRQX 20 514 09:47:44 R7SE184KGY XLON 25 514 09:47:44 110001J6Q CHIX 15 514 09:47:44 010000YI4 BATE 15 514 09:47:44 010000YI5 BATE 24 514 09:47:44 110001J6R CHIX 20 514 09:47:44 R7SE184KGZ XLON 11 514 09:47:44 040410940021162 AQXE 11 514 09:47:44 040410940021163 AQXE 9 514 09:50:24 R7SE184KQW XLON 15 514 09:50:24 E0MaLbAJWtTZ TRQX 11 514 09:51:12 110001KDN CHIX 16 514 09:51:12 110001KDO CHIX 14 514 09:51:12 E0MaLbAJX3pR TRQX 11 514 09:51:12 010000Z8U BATE 11 514 09:51:12 R7SE184KT0 XLON 16 514 09:51:12 010000Z8V BATE 14 514 09:51:12 E0MaLbAJX3pT TRQX 25 514 09:51:12 R7SE184KT1 XLON 11 514 09:51:12 040410940021647 AQXE 12 514 09:51:12 040410940021648 AQXE 16 513 09:52:07 110001KPE CHIX 15 513 09:52:07 R7SE184KX8 XLON 30 513 09:52:13 E0MaLbAJXGUV TRQX 27 513 09:52:13 010000ZFL BATE 17 512 09:55:49 040410940022256 AQXE 19 512 09:55:56 E0MaLbAJXuEy TRQX 9 512 09:55:56 R7SE184KD6 XLON 19 512 09:55:56 0100010AJ BATE 17 512 09:55:56 110001M3D CHIX 3 512 09:55:56 040410940022256 AQXE 18 511.5 09:58:53 010001120 BATE 25 511.5 09:58:53 040410940022692 AQXE 16 511.5 10:02:15 E0MaLbAJZ3bz TRQX 17 511.5 10:02:15 E0MaLbAJZ3c1 TRQX 15 511.5 10:02:15 R7SE184LFC XLON 17 511.5 10:02:15 110001OIW CHIX 10 511.5 10:02:15 01000121Y BATE 18 511.5 10:02:15 01000121Z BATE 85 512 10:02:15 R7SE184MGH XLON 82 512 10:05:00 R7SE184MWW XLON 87 512 10:05:00 R7SE184MWX XLON 81 512 10:05:00 R7SE184MWY XLON 7 512 10:05:00 E0MaLbAJZUeV TRQX 10 511.5 10:05:59 E0MaLbAJZfGk TRQX 18 511.5 10:05:59 040410940023825 AQXE 11 511.5 10:05:59 040410940023826 AQXE 22 511 10:06:07 E0MaLbAJZi0N TRQX 15 511 10:06:07 R7SE184M54 XLON 10 511 10:06:07 110001Q71 CHIX 17 511 10:06:07 010001361 BATE 19 511 10:06:07 040410940023895 AQXE 15 512.5 10:11:34 E0MaLbAJaeSr TRQX 30 512.5 10:11:34 R7SE184OI4 XLON 30 512.5 10:11:34 E0MaLbAJaeSt TRQX 14 512.5 10:11:34 R7SE184OI5 XLON 20 512.5 10:11:34 110001SHF CHIX 26 512.5 10:11:34 0100014NP BATE 11 512.5 10:11:34 0100014NR BATE 34 512.5 10:11:34 110001SHG CHIX 84 513 10:22:27 R7SE184PT5 XLON 87 513 10:22:27 R7SE184PT6 XLON 1 513 10:22:27 R7SE184PT6 XLON 48 513 10:22:27 R7SE184PT8 XLON 42 513 10:22:27 R7SE184PT8 XLON 70 513 10:22:27 R7SE184PTA XLON 85 513 10:22:27 R7SE184PTB XLON 87 513 10:26:31 R7SE184PE1 XLON 84 513 10:26:31 R7SE184PE3 XLON 84 513 10:26:31 R7SE184PE4 XLON 16 512.5 10:26:32 E0MaLbAJd7Ul TRQX 16 512.5 10:26:32 E0MaLbAJd7Un TRQX 17 512.5 10:26:32 R7SE184PEE XLON 20 512.5 10:26:32 110001XDF CHIX 16 512.5 10:26:32 01000182P BATE 16 512.5 10:26:32 01000182Q BATE 20 512.5 10:26:32 110001XDG CHIX 18 512.5 10:26:32 R7SE184PEF XLON 16 512.5 10:26:32 040410940026668 AQXE 15 512.5 10:26:32 040410940026669 AQXE 21 510.5 10:31:53 E0MaLbAJe8J5 TRQX 28 510.5 10:31:53 R7SE184Q5A XLON 10 510.5 10:31:53 110001ZO9 CHIX 1 510.5 10:31:53 0100019U6 BATE 15 510.5 10:31:53 0100019U6 BATE 13 510.5 10:31:53 R7SE184Q5E XLON 15 510.5 10:43:13 010001CJ2 BATE 17 510.5 10:43:13 1100023MR CHIX 14 510.5 10:43:13 1100023MS CHIX 21 510.5 10:43:13 010001CJ3 BATE 30 510.5 10:43:13 E0MaLbAJg16R TRQX 11 510.5 10:43:13 R7SE184SIR XLON 20 510.5 10:43:13 E0MaLbAJg16T TRQX 12 510.5 10:43:13 R7SE184SIS XLON 9 510.5 10:43:13 040410940029235 AQXE 24 510.5 10:43:13 040410940029236 AQXE 42 511 10:43:13 E0MaLbAJg17W TRQX 43 511 10:43:13 1100023MT CHIX 47 511 10:43:14 1100023MT CHIX 94 511 10:43:14 1100023MV CHIX 31 511 10:43:14 E0MaLbAJg17o TRQX 99 511 10:43:14 1100023MW CHIX 13 511 10:43:14 040410940029237 AQXE 25 511 10:43:14 040410940029237 AQXE 20 510.5 10:44:13 R7SE184SL9 XLON 22 510.5 10:44:13 R7SE184SLA XLON 1 510.5 10:44:15 R7SE184SLA XLON 26 510.5 10:44:15 E0MaLbAJgAZB TRQX 21 510.5 10:44:15 1100023X7 CHIX 27 510.5 10:44:15 010001CRZ BATE 31 510.5 10:44:15 010001CS0 BATE 24 510.5 10:44:15 1100023X8 CHIX 28 510.5 10:44:15 E0MaLbAJgAZD TRQX 31 510.5 10:44:15 040410940029410 AQXE 28 510.5 10:44:15 040410940029411 AQXE 45 510.5 10:46:00 1100024FK CHIX 28 510.5 10:46:00 1100024FL CHIX 13 510.5 10:46:00 010001D92 BATE 2 510.5 10:46:00 010001D93 BATE 15 510.5 10:46:00 1100024FM CHIX 19 510.5 10:49:29 R7SE184SAG XLON 18 510.5 10:49:29 R7SE184SAH XLON 32 510.5 10:49:29 010001E4W BATE 29 510.5 10:49:29 1100025QC CHIX 30 510.5 10:49:29 E0MaLbAJgygG TRQX 31 510.5 10:49:29 010001E4X BATE 28 510.5 10:49:29 1100025QD CHIX 28 510.5 10:49:29 E0MaLbAJgygI TRQX 20 510.5 10:49:29 R7SE184SAJ XLON 21 510.5 10:49:29 R7SE184SAK XLON 90 510.5 10:49:38 R7SE184SAY XLON 19 510 10:52:47 R7SE184TA2 XLON 18 510 10:52:47 R7SE184TA3 XLON 16 510 10:52:47 E0MaLbAJhZrc TRQX 15 510 10:52:47 010001F88 BATE 15 510 10:52:47 1100027CV CHIX 14 510 10:52:47 010001F89 BATE 14 510 10:52:47 1100027CW CHIX 14 510 10:52:47 E0MaLbAJhZre TRQX 25 510 10:52:47 040410940031009 AQXE 24 510 10:52:47 040410940031010 AQXE 11 509 10:54:17 R7SE184UMN XLON 1 509 10:55:32 E0MaLbAJi3nP TRQX 14 509 10:55:32 R7SE184UVF XLON 12 509 10:56:59 R7SE184U3F XLON 18 509 10:56:59 R7SE184U4G XLON 12 509 10:56:59 E0MaLbAJiHnF TRQX 14 509 10:56:59 1100029UE CHIX 11 509 10:56:59 010001GXC BATE 18 509 10:56:59 010001GXD BATE 21 509 10:56:59 1100029UF CHIX 18 509 10:56:59 E0MaLbAJiHnH TRQX 11 509 10:56:59 040410940032202 AQXE 10 509 10:56:59 040410940032203 AQXE 13 509.5 11:00:06 R7SE184VLF XLON 72 509.5 11:00:06 R7SE184VLF XLON 25 509.5 11:00:06 R7SE184VMH XLON 29 509.5 11:00:06 R7SE184VMH XLON 30 509.5 11:00:06 R7SE184VMH XLON 64 509.5 11:00:06 R7SE184VMK XLON 15 509 11:01:07 E0MaLbAJj0Rh TRQX 13 509 11:01:07 R7SE184VQC XLON 15 509 11:01:07 R7SE184VQD XLON 23 509 11:01:07 110002BL4 CHIX 19 509 11:01:07 010001I1C BATE 19 509 11:01:07 010001I1D BATE 23 509 11:01:07 110002BL5 CHIX 10 509 11:01:17 040410940033297 AQXE 14 509 11:01:17 040410940033298 AQXE 3 509 11:02:09 R7SE184VX6 XLON 10 509 11:02:09 R7SE184VX7 XLON 9 509 11:02:09 110002BZL CHIX 13 508.5 11:03:43 E0MaLbAJjUCI TRQX 23 508.5 11:03:43 010001IO7 BATE 15 508.5 11:03:43 110002CLH CHIX 26 508.5 11:03:43 R7SE184V5H XLON 11 508.5 11:03:43 040410940033728 AQXE 15 508 11:05:51 R7SE184VCK XLON 15 508 11:05:51 110002DBJ CHIX 9 508 11:05:51 E0MaLbAJjpM1 TRQX 6 508 11:05:51 R7SE184VCK XLON 19 508 11:05:54 E0MaLbAJjpM1 TRQX 25 508 11:05:54 010001J6O BATE 17 506.5 11:06:59 110002EWR CHIX 22 506.5 11:06:59 010001JV7 BATE 10 506.5 11:06:59 R7SE184WPS XLON 9 506.5 11:06:59 040410940034529 AQXE 22 506.5 11:07:00 E0MaLbAJkCVG TRQX 5 506.5 11:07:00 E0MaLbAJkCVG TRQX 9 505.5 11:09:41 R7SE184W7A XLON 21 505.5 11:09:41 E0MaLbAJktaI TRQX 17 505.5 11:09:41 010001KZ7 BATE 18 505.5 11:09:41 110002GVI CHIX 18 505.5 11:09:41 040410940035108 AQXE 22 504.5 11:10:21 010001LB2 BATE 24 504.5 11:10:21 110002HDK CHIX 22 504.5 11:10:21 E0MaLbAJl5MU TRQX 22 504.5 11:10:21 040410940035218 AQXE 5 504.5 11:12:59 010001MB0 BATE 83 505.5 11:15:00 010001MW9 BATE 56 505.5 11:15:00 010001MWA BATE 24 504.5 11:15:10 E0MaLbAJmLkg TRQX 16 504.5 11:15:10 E0MaLbAJmLki TRQX 10 504.5 11:15:10 R7SE184X5A XLON 19 504.5 11:15:10 R7SE184X5B XLON 15 504.5 11:15:10 010001MB0 BATE 17 504.5 11:15:10 010001MZZ BATE 16 504.5 11:15:11 110002JXA CHIX 17 504.5 11:15:11 110002JXB CHIX 15 504.5 11:15:11 040410940036242 AQXE 16 504.5 11:15:11 040410940036243 AQXE 10 502.5 11:19:03 R7SE184YE1 XLON 17 502.5 11:19:03 E0MaLbAJnK4R TRQX 14 502.5 11:19:03 110002M3G CHIX 27 502.5 11:19:03 010001OHC BATE 21 502.5 11:19:03 040410940036966 AQXE 18 499.2 11:21:09 R7SE1840K0 XLON 7 499.2 11:21:16 110002OVO CHIX 17 499.2 11:21:16 010001QCU BATE 13 499.6 11:21:16 R7SE1840Q8 XLON 9 499.6 11:21:24 110002P1M CHIX 19 499.6 11:21:24 R7SE1840TR XLON 21 498 11:24:35 R7SE1842FW XLON 17 498 11:24:35 E0MaLbAJpDWz TRQX 17 498 11:24:35 010001TLT BATE 16 498 11:24:35 110002UYR CHIX 20 498.8 11:28:00 R7SE1844RE XLON 16 498.8 11:28:00 R7SE1844RF XLON 21 499.4 11:29:04 E0MaLbAJqna6 TRQX 16 499.4 11:29:04 E0MaLbAJqna8 TRQX 25 499.4 11:29:04 010001VRD BATE 21 499.4 11:29:04 110002YL6 CHIX 20 499.4 11:29:04 010001VRE BATE 16 499.4 11:29:04 110002YL7 CHIX 17 499.2 11:29:14 R7SE18443K XLON 14 499.2 11:29:14 R7SE18443L XLON 25 498.8 11:29:37 E0MaLbAJqybi TRQX 23 498.8 11:29:37 E0MaLbAJqybk TRQX 10 498.8 11:29:37 R7SE18444T XLON 29 498.8 11:29:37 110002YT4 CHIX 27 498.8 11:29:37 110002YT5 CHIX 10 498.8 11:29:37 R7SE18444U XLON 26 498.8 11:29:37 040410940040080 AQXE 24 498.8 11:29:37 040410940040081 AQXE 15 498.4 11:29:46 R7SE184445 XLON 14 498.4 11:29:46 R7SE184446 XLON 12 498.4 11:30:15 R7SE184473 XLON 12 498.4 11:30:15 R7SE184474 XLON 13 498.4 11:30:15 E0MaLbAJrAh1 TRQX 12 498.4 11:30:15 E0MaLbAJrAh3 TRQX 20 498.4 11:30:15 010001W46 BATE 14 498.4 11:30:15 110002Z6I CHIX 18 498.4 11:30:15 010001W47 BATE 13 498.4 11:30:15 110002Z6J CHIX 14 498.4 11:30:15 040410940040211 AQXE 13 498.4 11:30:15 040410940040212 AQXE 19 497.8 11:30:35 R7SE1844AL XLON 19 497.8 11:30:35 R7SE1844AM XLON 17 497.8 11:30:35 E0MaLbAJrH71 TRQX 18 497.8 11:30:35 010001W88 BATE 13 497.8 11:30:35 110002ZDF CHIX 18 497.8 11:30:35 010001W89 BATE 13 497.8 11:30:35 110002ZDG CHIX 17 497.8 11:30:35 E0MaLbAJrH73 TRQX 18 498.8 11:34:13 R7SE1846JT XLON 18 498.8 11:34:13 R7SE1846JU XLON 25 499.2 11:34:14 E0MaLbAJsJOP TRQX 40 499.2 11:34:14 R7SE1846JZ XLON 16 499.2 11:34:14 E0MaLbAJsJOg TRQX 1 499.2 11:34:14 E0MaLbAJsJOr TRQX 15 499.2 11:34:14 E0MaLbAJsJOu TRQX 16 499.2 11:34:14 E0MaLbAJsJPQ TRQX 87 499.2 11:34:40 R7SE1846N3 XLON 85 499.2 11:34:40 R7SE1846N4 XLON 89 499 11:34:40 R7SE1846N5 XLON 88 499 11:34:40 R7SE1846N6 XLON 83 499 11:34:40 R7SE1846N7 XLON 10 498.4 11:35:50 R7SE1846XO XLON 10 498.4 11:35:50 R7SE1846XP XLON 20 498.4 11:35:50 1100032UK CHIX 22 498.4 11:35:50 1100032UL CHIX 18 498.4 11:35:50 E0MaLbAJsgSC TRQX 18 498.4 11:35:50 E0MaLbAJsgSE TRQX 18 498.4 11:35:50 010001YDK BATE 18 498.4 11:35:50 010001YDL BATE 18 498.4 11:35:50 040410940041188 AQXE 18 498.4 11:35:50 040410940041189 AQXE 29 497.6 11:36:36 010001YMA BATE 9 497.6 11:36:36 R7SE184621 XLON 26 497.6 11:36:36 040410940041410 AQXE 25 497.6 11:36:40 E0MaLbAJsv8u TRQX 36 498.8 11:41:28 11000369U CHIX 33 498.8 11:41:28 0100020B3 BATE 7 498.8 11:42:00 R7SE18475G XLON 13 498.8 11:42:00 R7SE18475G XLON 15 497.2 11:45:04 R7SE1848JO XLON 18 497.2 11:45:04 E0MaLbAJvGen TRQX 17 497.2 11:45:04 11000386F CHIX 21 497.2 11:45:04 0100021KD BATE 2 497.2 11:45:04 R7SE1848JO XLON 13 497.2 11:45:04 040410940043411 AQXE 2 497.2 11:45:04 040410940043411 AQXE 1 497.2 11:45:04 040410940043411 AQXE 16 496.2 11:47:25 R7SE1848WU XLON 19 496.2 11:47:25 R7SE1848WV XLON 18 496.2 11:47:25 E0MaLbAJvsdZ TRQX 13 496.2 11:47:25 1100039H0 CHIX 20 496.2 11:47:25 0100022C0 BATE 16 496.2 11:47:25 0100022C1 BATE 17 496.2 11:47:25 1100039H1 CHIX 16 496.2 11:47:25 E0MaLbAJvsdb TRQX 17 496.2 11:47:25 040410940043808 AQXE 16 496.2 11:47:25 040410940043809 AQXE 11 495.8 11:47:35 R7SE1848YI XLON 15 495.8 11:47:39 E0MaLbAJvxNL TRQX 2 495.8 11:48:13 E0MaLbAJvxNL TRQX 17 495.8 11:48:13 0100022U2 BATE 21 495.8 11:48:13 110003ABF CHIX 18 495.8 11:48:13 040410940044056 AQXE 17 495 11:50:47 E0MaLbAJwndR TRQX 17 495 11:50:47 R7SE1849MG XLON 17 495 11:50:47 110003BVU CHIX 20 495 11:50:47 0100023RG BATE 17 495 11:50:47 040410940044502 AQXE 16 493.6 11:51:17 0100023XY BATE 16 493.6 11:51:17 110003C7A CHIX 16 493.6 11:51:17 E0MaLbAJwuUX TRQX 19 493.6 11:51:17 R7SE1849N8 XLON 16 493.6 11:51:17 040410940044576 AQXE 86 495.2 11:55:02 040410940045276 AQXE 84 495 11:55:02 040410940045277 AQXE 23 494 11:56:08 R7SE184AK7 XLON 20 494 11:56:08 E0MaLbAJyDjA TRQX 21 494 11:56:08 0100025BM BATE 15 494 11:56:56 040410940045657 AQXE 5 494 11:56:56 040410940045657 AQXE 16 492.8 11:59:46 R7SE184A15 XLON 17 492.8 11:59:46 E0MaLbAJz2K8 TRQX 18 492.8 11:59:46 0100026CC BATE 18 492.8 11:59:46 110003GG5 CHIX 21 492.8 11:59:46 040410940046233 AQXE 44 493.8 12:03:20 0100027O6 BATE 42 493.8 12:03:20 0100027O7 BATE 46 493.8 12:03:20 E0MaLbAJzrwi TRQX 43 493.8 12:03:20 E0MaLbAJzrwk TRQX 19 496.2 12:06:10 E0MaLbAK0aRN TRQX 24 496.2 12:06:10 E0MaLbAK0aRP TRQX 20 496.2 12:06:10 0100028O7 BATE 20 496.2 12:06:10 110003KQ2 CHIX 24 496.2 12:06:10 0100028O8 BATE 27 496.2 12:06:10 110003KQ3 CHIX 25 496.2 12:06:10 040410940047703 AQXE 13 496.2 12:06:10 040410940047704 AQXE 19 494.2 12:08:52 E0MaLbAK1CAb TRQX 21 494.2 12:08:52 110003MDX CHIX 22 494.2 12:08:52 0100029JF BATE 26 494.2 12:08:52 040410940048170 AQXE 24 493.8 12:10:38 R7SE184DXW XLON 14 493.8 12:10:38 E0MaLbAK1Zhv TRQX 16 493.8 12:10:38 110003NAH CHIX 16 493.8 12:10:38 010002A1F BATE 16 493.8 12:10:38 040410940048517 AQXE 19 492.4 12:14:09 E0MaLbAK2Hw1 TRQX 15 492.4 12:14:09 E0MaLbAK2Hw3 TRQX 11 492.4 12:14:09 R7SE184DD4 XLON 19 492.4 12:14:09 110003OZX CHIX 19 492.4 12:14:09 010002B15 BATE 17 492.4 12:14:09 010002B16 BATE 17 492.4 12:14:09 110003OZY CHIX 16 492.4 12:14:09 R7SE184DD5 XLON 23 492.4 12:14:09 040410940049118 AQXE 21 492.4 12:14:09 040410940049119 AQXE 21 494.6 12:17:02 E0MaLbAK2wLh TRQX 22 494.6 12:17:02 010002C0H BATE 24 494.6 12:17:02 110003QPJ CHIX 17 494.6 12:17:02 040410940049719 AQXE 17 494.6 12:17:03 010002C0I BATE 15 494.6 12:17:03 E0MaLbAK2wQg TRQX 17 494.6 12:17:03 110003QPL CHIX 15 494.6 12:17:03 R7SE184ESU XLON 19 494.6 12:17:03 040410940049721 AQXE 22 494 12:20:36 E0MaLbAK3dTP TRQX 20 494 12:20:36 110003S3Z CHIX 20 494 12:20:36 010002CUB BATE 24 494 12:20:36 040410940050209 AQXE 18 493.4 12:20:42 R7SE184E85 XLON 18 493.4 12:20:42 110003S68 CHIX 18 493.4 12:20:42 E0MaLbAK3eca TRQX 9 493.4 12:20:42 010002CV1 BATE 25 493.4 12:20:42 040410940050223 AQXE 17 492.4 12:21:13 E0MaLbAK3mqf TRQX 12 492.4 12:21:13 110003SIV CHIX 25 492.4 12:21:13 010002D2K BATE 12 492.4 12:21:13 R7SE184EC0 XLON 21 492.4 12:21:13 040410940050350 AQXE 2 492.4 12:21:32 110003SMU CHIX 16 492.2 12:22:33 010002DFY BATE 3 492.2 12:22:33 R7SE184FJI XLON 22 492.2 12:22:33 110003T2A CHIX 14 492.4 12:23:43 E0MaLbAK4KTO TRQX 10 492.4 12:23:43 E0MaLbAK4KTQ TRQX 22 492.4 12:23:43 R7SE184FMF XLON 26 492.4 12:23:43 110003TKU CHIX 14 492.4 12:23:43 010002DTX BATE 19 492.4 12:23:43 110003TKV CHIX 16 492.4 12:23:43 R7SE184FNG XLON 13 492.4 12:23:43 040410940050692 AQXE 23 491.8 12:24:35 R7SE184FSS XLON 11 491.8 12:25:02 E0MaLbAK4b0C TRQX 12 491.8 12:25:02 R7SE184FUE XLON 11 491.8 12:25:02 010002E8F BATE 16 491.8 12:25:02 110003UCO CHIX 11 491.8 12:25:02 040410940050929 AQXE 20 490.8 12:27:26 E0MaLbAK5852 TRQX 20 490.8 12:27:26 010002EZC BATE 23 490.8 12:27:26 110003VJ2 CHIX 20 490.8 12:27:26 040410940051415 AQXE 87 489.8 12:30:30 R7SE185GPJ XLON 87 489.8 12:30:30 R7SE185GPK XLON 17 489.2 12:30:30 110003X7F CHIX 17 489.2 12:30:30 110003X7G CHIX 21 489.2 12:30:30 R7SE185GPQ XLON 17 489.2 12:30:30 010002FXJ BATE 17 489.2 12:30:30 E0MaLbAK5sAa TRQX 17 489.2 12:30:30 010002FXK BATE 16 489.2 12:30:30 E0MaLbAK5sAc TRQX 21 489.2 12:30:30 R7SE185GPR XLON 16 489.2 12:30:30 040410940052056 AQXE 16 489.2 12:30:30 040410940052057 AQXE 17 490.8 12:35:25 110003ZEH CHIX 17 490.8 12:35:25 110003ZEI CHIX 17 490.8 12:35:25 010002H5S BATE 17 490.8 12:35:25 E0MaLbAK73iy TRQX 16 490.8 12:35:25 010002H5T BATE 15 490.8 12:35:25 E0MaLbAK73j0 TRQX 1 490.8 12:35:25 E0MaLbAK73j0 TRQX 20 490.8 12:35:25 R7SE185G98 XLON 20 490.8 12:35:25 R7SE185G99 XLON 17 490.8 12:35:25 040410940052972 AQXE 16 490.8 12:35:25 040410940052973 AQXE 44 492.4 12:38:02 E0MaLbAK7irs TRQX 42 492.4 12:38:02 R7SE185HQM XLON 32 491.8 12:41:53 010002IN9 BATE 40 491.8 12:41:53 010002INA BATE 26 491.8 12:41:53 R7SE185H9D XLON 49 491.8 12:41:53 R7SE185H9E XLON 9 491.8 12:44:22 E0MaLbAK96ti TRQX 13 491.8 12:44:22 R7SE185IS4 XLON 16 491.8 12:44:22 010002J73 BATE 18 491.8 12:44:22 010002J74 BATE 14 491.8 12:44:22 R7SE185IS5 XLON 87 491.8 12:44:22 R7SE185IS6 XLON 43 491.8 12:44:22 R7SE185IS7 XLON 29 491.8 12:44:22 R7SE185IS8 XLON 11 491.2 12:44:50 040410940054570 AQXE 24 491.2 12:45:00 R7SE185IVL XLON 20 491.2 12:45:00 E0MaLbAK9Epw TRQX 19 491.2 12:45:00 E0MaLbAK9Epy TRQX 23 491.2 12:45:00 R7SE185IVM XLON 21 491.2 12:45:00 010002JC8 BATE 21 491.2 12:45:00 010002JC9 BATE 9 492.6 12:48:02 11000451F CHIX 9 492.6 12:48:02 11000451G CHIX 11 492.6 12:48:02 010002KBW BATE 28 492.4 12:49:45 010002KQX BATE 29 492.4 12:50:02 R7SE185JNE XLON 12 492.4 12:50:02 R7SE185JNF XLON 25 492.4 12:50:02 E0MaLbAKAP1H TRQX 9 492.4 12:50:02 1100045YH CHIX 26 492.4 12:50:02 010002KW8 BATE 14 492.4 12:50:02 010002KW9 BATE 17 492.4 12:50:02 1100045YI CHIX 11 492.4 12:50:02 E0MaLbAKAP1J TRQX 42 492.6 12:53:14 R7SE185J7G XLON 3 492.6 12:53:14 R7SE185J7H XLON 43 492.6 12:53:14 010002LQ1 BATE 39 492.6 12:53:14 010002LQ2 BATE 40 492.6 12:53:14 R7SE185J7H XLON 82 494.4 12:58:09 1100049P4 CHIX 20 494.4 12:58:54 110004AEF CHIX 20 494.4 12:58:54 110004AEG CHIX 19 494.4 12:58:58 R7SE185KCV XLON 18 494.4 12:58:58 R7SE185KCW XLON 14 494.4 12:58:58 E0MaLbAKCPNo TRQX 11 494.4 12:58:58 010002NOX BATE 11 494.4 12:58:58 010002NOY BATE 14 494.4 12:58:58 E0MaLbAKCPNq TRQX 22 494.4 12:58:58 040410940056755 AQXE 22 494.4 12:58:58 040410940056756 AQXE 14 494 12:59:03 R7SE185LG2 XLON 23 494 12:59:03 R7SE185LG3 XLON 22 494 12:59:03 010002NQ2 BATE 22 494 12:59:03 110004AIM CHIX 20 494 12:59:03 010002NQ3 BATE 19 494 12:59:03 110004AIN CHIX 26 494 12:59:03 040410940056779 AQXE 21 494 12:59:03 040410940056780 AQXE 10 492.4 13:01:06 R7SE185LT0 XLON 20 492.4 13:01:06 010002OHZ BATE 17 492.4 13:01:06 E0MaLbAKCyUI TRQX 18 492.4 13:01:06 110004BPG CHIX 19 492.4 13:01:06 040410940057194 AQXE 15 492.4 13:03:04 R7SE185L5S XLON 15 492.8 13:04:25 110004D3F CHIX 15 492.8 13:04:32 R7SE185LAU XLON 9 492.8 13:04:32 E0MaLbAKDloJ TRQX 11 492.8 13:04:32 010002PD3 BATE 12 492.8 13:04:32 110004D5I CHIX 11 492.8 13:04:32 040410940057736 AQXE 44 494 13:08:14 010002QAB BATE 35 494 13:08:15 010002QAD BATE 42 494 13:08:15 040410940058382 AQXE 55 494 13:08:15 040410940058383 AQXE 15 493.6 13:08:15 R7SE185MRH XLON 21 493.6 13:08:15 040410940058387 AQXE 15 493.6 13:08:15 R7SE185MRH XLON 28 493.6 13:08:15 010002QAV BATE 6 493.6 13:08:16 040410940058387 AQXE 27 492.6 13:10:51 E0MaLbAKF8ir TRQX 15 492.6 13:10:51 110004FLY CHIX 24 492.6 13:10:51 010002R26 BATE 24 492.6 13:10:51 040410940058780 AQXE 22 492.4 13:10:52 E0MaLbAKF8vg TRQX 25 492.4 13:10:52 010002R2A BATE 23 492.4 13:10:52 110004FM9 CHIX 10 492.4 13:11:14 010002R7O BATE 11 492.4 13:11:14 E0MaLbAKFEhC TRQX 40 493.6 13:19:22 010002T7Q BATE 26 493.6 13:20:00 010002TE9 BATE 19 493.6 13:20:00 040410940060374 AQXE 45 493.4 13:20:29 010002TIZ BATE 44 493.4 13:20:29 040410940060463 AQXE 84 494.6 13:28:08 R7SE185O4C XLON 86 494.8 13:31:08 110004P5A CHIX 83 494.8 13:31:08 110004P5B CHIX 38 494.2 13:31:16 E0MaLbAKJ2N4 TRQX 37 494.2 13:31:16 E0MaLbAKJ2N6 TRQX 24 494.2 13:31:16 R7SE185PMB XLON 23 494.2 13:31:16 110004P8W CHIX 22 494.2 13:31:16 110004P8X CHIX 23 494.2 13:31:16 R7SE185PMC XLON 20 493.8 13:32:09 R7SE185PU3 XLON 20 493.8 13:32:09 R7SE185PU4 XLON 15 493.8 13:32:09 E0MaLbAKJAHd TRQX 14 493.8 13:32:09 110004PNK CHIX 14 493.8 13:32:09 110004PNL CHIX 14 493.8 13:32:09 E0MaLbAKJAHf TRQX 18 493.8 13:32:09 R7SE185PU7 XLON 17 493.8 13:32:09 R7SE185PU8 XLON 19 493.8 13:32:09 E0MaLbAKJAUq TRQX 19 493.8 13:32:09 E0MaLbAKJAUs TRQX 25 493.8 13:33:49 110004R0Y CHIX 24 493.8 13:33:49 110004R0Z CHIX 11 493.8 13:33:49 R7SE185PBN XLON 28 493.8 13:33:49 E0MaLbAKJYfr TRQX 28 493.8 13:33:49 E0MaLbAKJYft TRQX 11 493.8 13:33:49 R7SE185PBO XLON 25 493.8 13:33:49 040410940063921 AQXE 24 493.8 13:33:49 040410940063922 AQXE 44 494.6 13:36:06 110004SOE CHIX 41 494.6 13:36:06 110004SOF CHIX 46 494.6 13:36:06 R7SE185QTQ XLON 42 494.6 13:36:06 R7SE185QTR XLON 86 494.8 13:36:16 R7SE185QUV XLON 72 494.8 13:36:16 R7SE185QUW XLON 87 495 13:36:16 R7SE185QUX XLON 71 495 13:36:16 R7SE185QUY XLON 46 494.6 13:36:56 R7SE185QY5 XLON 48 494.6 13:36:56 R7SE185QY6 XLON 15 494.6 13:36:56 040410940064749 AQXE 39 494.6 13:36:58 040410940064772 AQXE 22 494.6 13:36:58 040410940064773 AQXE 22 492.4 13:45:03 110004X62 CHIX 22 492.4 13:45:03 010003272 BATE 22 492.4 13:45:03 E0MaLbAKMCL0 TRQX 24 492.4 13:45:03 040410940066327 AQXE 25 491.8 13:45:04 01000328L BATE 15 491.8 13:45:04 110004X95 CHIX 10 491.8 13:45:04 R7SE185RAA XLON 22 491.8 13:45:04 E0MaLbAKMD1w TRQX 16 491.8 13:45:04 040410940066347 AQXE 18 491.8 13:45:06 R7SE185RB4 XLON 16 491.8 13:45:06 R7SE185RB5 XLON 16 493.4 13:50:17 R7SE185SCJ XLON 17 493.4 13:50:17 R7SE185SCK XLON 21 493.4 13:50:17 110004ZTJ CHIX 21 493.4 13:50:17 110004ZTK CHIX 12 493.4 13:50:19 R7SE185SDR XLON 12 493.4 13:50:19 R7SE185SDS XLON 18 494.2 13:53:11 040410940067783 AQXE 18 494.2 13:53:11 040410940067784 AQXE 19 493.6 13:53:53 0100034VQ BATE 19 493.6 13:53:53 0100034VR BATE 19 493.6 13:53:53 1100051G1 CHIX 9 493.6 13:53:53 R7SE185TTI XLON 19 493.6 13:53:53 1100051G2 CHIX 9 493.6 13:53:53 R7SE185TTJ XLON 11 493.6 13:53:53 E0MaLbAKO7dS TRQX 16 493.6 13:53:53 040410940067892 AQXE 16 493.6 13:53:53 040410940067893 AQXE 11 493.6 13:54:23 R7SE185TU7 XLON 12 493.6 13:54:23 R7SE185TU8 XLON 10 493.6 13:54:23 040410940067981 AQXE 82 493.6 13:57:48 R7SE185TEV XLON 78 493.6 13:57:48 R7SE185TEW XLON 8 493.6 13:57:48 R7SE185TEW XLON 32 493.6 13:57:48 R7SE185TEY XLON 37 493.2 13:58:18 R7SE185UGY XLON 27 493.2 13:58:18 R7SE185UGZ XLON 24 493.2 13:58:18 E0MaLbAKOxUh TRQX 25 493.2 13:58:18 1100053B3 CHIX 25 493.2 13:58:18 010003613 BATE 26 493.2 13:58:18 010003614 BATE 25 493.2 13:58:18 1100053B4 CHIX 29 493.2 13:58:18 E0MaLbAKOxUj TRQX 16 493.2 13:58:18 040410940068671 AQXE 8 496.8 14:03:02 E0MaLbAKQ63x TRQX 14 496.8 14:03:02 E0MaLbAKQ63z TRQX 11 496.8 14:03:02 R7SE185VI4 XLON 28 496.6 14:07:12 1100059G2 CHIX 31 496.6 14:07:12 E0MaLbAKRAWr TRQX 28 496.6 14:07:12 R7SE185WRK XLON 29 496.6 14:07:12 1100059G3 CHIX 31 496.6 14:07:12 E0MaLbAKRAWt TRQX 29 496.6 14:07:12 R7SE185WRL XLON 21 496.6 14:08:08 010003A2H BATE 21 496.6 14:08:08 110005A1W CHIX 22 496.6 14:08:08 E0MaLbAKRPBq TRQX 20 496.6 14:08:08 R7SE185W2Z XLON 20 496.6 14:08:08 010003A2I BATE 20 496.6 14:08:08 110005A1X CHIX 24 496.6 14:08:08 E0MaLbAKRPBs TRQX 19 496.6 14:08:08 R7SE185W20 XLON 22 496.2 14:11:21 E0MaLbAKS6Mx TRQX 22 496.2 14:11:21 E0MaLbAKS6Mz TRQX 22 496.2 14:11:21 R7SE185XNG XLON 24 496.2 14:11:21 110005BOI CHIX 22 496.2 14:11:21 010003B5H BATE 22 496.2 14:11:21 010003B5I BATE 24 496.2 14:11:21 110005BOJ CHIX 21 496.2 14:11:21 R7SE185XNH XLON 82 496.2 14:11:21 R7SE185XNJ XLON 9 496.2 14:11:21 R7SE185XNL XLON 33 495.8 14:11:22 R7SE185XNO XLON 13 495.8 14:11:22 110005BP6 CHIX 19 495.8 14:11:22 E0MaLbAKS6dC TRQX 12 495.8 14:11:22 110005BP7 CHIX 19 495.8 14:11:22 E0MaLbAKS6dE TRQX 32 495.8 14:11:22 R7SE185XNP XLON 19 495.8 14:11:22 010003B5R BATE 1 495.8 14:11:22 010003B5R BATE 19 495.8 14:11:22 010003B5T BATE 22 495.6 14:12:22 E0MaLbAKSJuR TRQX 23 495.6 14:12:22 E0MaLbAKSJuT TRQX 20 495.6 14:12:22 R7SE185XSR XLON 25 495.6 14:12:22 110005C58 CHIX 19 495.6 14:12:22 010003BF6 BATE 20 495.6 14:12:22 010003BF7 BATE 25 495.6 14:12:22 110005C59 CHIX 21 495.6 14:12:22 R7SE185XSS XLON 63 495.6 14:12:34 E0MaLbAKSMxF TRQX 59 495.6 14:12:34 E0MaLbAKSMxH TRQX 76 495.6 14:12:34 R7SE185XTO XLON 65 495.6 14:12:34 110005CAR CHIX 65 495.6 14:12:34 010003BJ5 BATE 60 495.6 14:12:34 010003BJ6 BATE 61 495.6 14:12:34 110005CAS CHIX 71 495.6 14:12:34 R7SE185XTP XLON 82 495.4 14:12:43 R7SE185XT8 XLON 41 495.4 14:12:43 R7SE185XT9 XLON 58 495.4 14:12:43 E0MaLbAKSPRr TRQX 65 495.4 14:12:43 110005CES CHIX 58 495.4 14:12:43 010003BME BATE 69 495.4 14:12:43 010003BMF BATE 83 495.4 14:12:43 110005CET CHIX 72 495.4 14:12:43 E0MaLbAKSPRt TRQX 81 495.4 14:13:08 E0MaLbAKSUzg TRQX 64 495.4 14:13:08 E0MaLbAKSUzi TRQX 59 495.4 14:13:08 R7SE185XVE XLON 85 495.4 14:13:08 R7SE185XVF XLON 75 495.4 14:13:08 010003BSA BATE 66 495.4 14:13:08 010003BSB BATE 53 495.4 14:13:08 110005CNH CHIX 47 495.4 14:13:08 110005CNI CHIX 9 495.4 14:13:08 110005CNI CHIX 25 495 14:15:06 E0MaLbAKSrXj TRQX 24 495 14:15:06 E0MaLbAKSrXl TRQX 11 495 14:15:06 R7SE185X4G XLON 23 495 14:15:06 010003CD8 BATE 22 495 14:15:06 010003CD9 BATE 10 495 14:15:06 R7SE185X4H XLON 30 495 14:15:06 040410940074420 AQXE 28 495 14:15:06 040410940074421 AQXE 20 494.6 14:15:21 E0MaLbAKSv26 TRQX 14 494.6 14:15:21 R7SE185X5J XLON 12 494.6 14:15:21 110005DND CHIX 24 494.6 14:15:21 010003CHZ BATE 24 494.6 14:15:21 010003CI0 BATE 12 494.6 14:15:21 110005DNE CHIX 14 494.6 14:15:21 R7SE185X5K XLON 21 494.6 14:15:21 E0MaLbAKSv2L TRQX 14 494.6 14:15:21 040410940074507 AQXE 15 494.6 14:15:21 040410940074508 AQXE 15 494.8 14:16:26 E0MaLbAKT7jj TRQX 16 494.8 14:16:26 E0MaLbAKT7jl TRQX 9 494.8 14:16:26 R7SE185XFP XLON 24 494.8 14:16:26 110005EAA CHIX 18 494.8 14:16:26 010003CUX BATE 20 494.8 14:16:26 010003CUY BATE 25 494.8 14:16:26 110005EAB CHIX 10 494.8 14:16:26 R7SE185XFQ XLON 18 494.8 14:16:26 040410940074792 AQXE 19 494.8 14:16:26 040410940074793 AQXE 83 495.2 14:16:26 R7SE185XFR XLON 27 494.6 14:19:51 E0MaLbAKTllW TRQX 23 494.6 14:19:51 E0MaLbAKTllY TRQX 21 494.6 14:19:51 110005FXB CHIX 23 494.6 14:19:51 010003DUA BATE 22 494.6 14:19:51 010003DUB BATE 25 494.6 14:19:51 110005FXC CHIX 20 494.6 14:19:54 040410940075787 AQXE 17 494.6 14:19:54 040410940075788 AQXE 34 494 14:20:42 E0MaLbAKTvh0 TRQX 34 494 14:20:42 E0MaLbAKTvh2 TRQX 42 494 14:20:42 010003E78 BATE 41 494 14:20:42 010003E79 BATE 27 494 14:20:43 040410940075997 AQXE 8 494 14:20:43 040410940075998 AQXE 10 494 14:21:02 E0MaLbAKTziN TRQX 10 494 14:21:02 E0MaLbAKTziP TRQX 10 494 14:21:02 R7SE185Y9T XLON 9 494 14:21:02 110005GMY CHIX 13 494 14:21:02 010003EAX BATE 12 494 14:21:02 010003EAY BATE 10 494 14:21:02 R7SE185Y9U XLON 9 494 14:21:02 040410940076084 AQXE 27 493.8 14:22:14 E0MaLbAKUEBL TRQX 26 493.8 14:22:14 E0MaLbAKUEBN TRQX 32 493.8 14:22:14 110005HBI CHIX 32 493.8 14:22:14 110005HBJ CHIX 27 493.8 14:22:14 010003EPH BATE 26 493.8 14:22:14 010003EPI BATE 18 493.8 14:22:17 R7SE185ZHQ XLON 17 493.8 14:22:17 R7SE185ZHR XLON 24 493.8 14:22:17 040410940076424 AQXE 23 493.8 14:22:17 040410940076425 AQXE 42 493.4 14:22:24 E0MaLbAKUH8e TRQX 42 493.4 14:22:24 E0MaLbAKUH8g TRQX 35 493.4 14:22:24 010003ESV BATE 36 493.4 14:22:24 010003ESW BATE 11 493.4 14:22:24 110005HH3 CHIX 11 493.4 14:22:24 110005HH4 CHIX 17 493.4 14:22:24 R7SE185ZIP XLON 18 493.4 14:22:24 R7SE185ZIQ XLON 20 493.4 14:22:26 040410940076483 AQXE 21 493.4 14:22:26 040410940076484 AQXE 14 493.2 14:22:40 E0MaLbAKUKJU TRQX 30 493.2 14:22:40 E0MaLbAKUKJW TRQX 35 493.2 14:22:40 010003EUW BATE 20 493.2 14:22:40 R7SE185ZJG XLON 33 493.2 14:22:40 110005HL0 CHIX 23 493.2 14:22:40 010003EUX BATE 23 493.2 14:22:40 110005HL1 CHIX 28 493.2 14:22:40 R7SE185ZJH XLON 29 493.2 14:22:40 040410940076572 AQXE 24 493.2 14:22:40 040410940076573 AQXE 12 493.8 14:25:43 R7SE185ZZP XLON 15 493.8 14:25:43 R7SE185ZZQ XLON 40 493.8 14:25:43 010003FTG BATE 43 493.8 14:25:43 110005J4F CHIX 40 493.8 14:25:43 010003FTH BATE 38 493.8 14:25:43 110005J4G CHIX 13 493.8 14:26:41 110005JUH CHIX 14 493.8 14:26:41 110005JUI CHIX 15 493.8 14:26:41 010003G8X BATE 15 493.8 14:26:41 010003G8Y BATE 9 493.8 14:26:41 040410940077473 AQXE 10 493.8 14:26:41 040410940077474 AQXE 90 493.6 14:27:06 R7SE185ZAN XLON 73 493.6 14:27:06 R7SE185ZAO XLON 19 494.4 14:29:10 R7SE1850J5 XLON 24 494.4 14:29:10 E0MaLbAKVcKe TRQX 24 494.4 14:29:10 E0MaLbAKVcKg TRQX 11 494.4 14:29:10 R7SE1850J6 XLON 20 494.4 14:29:10 010003H9L BATE 23 494.4 14:29:10 010003H9M BATE 20 494.4 14:29:10 040410940077942 AQXE 28 494.4 14:29:10 040410940077943 AQXE 10 494.8 14:30:13 040410940078318 AQXE 79 494.8 14:30:15 040410940078318 AQXE 88 494.8 14:30:15 040410940078335 AQXE 88 494.6 14:30:57 040410940078489 AQXE 90 494.6 14:30:57 040410940078490 AQXE 83 494.6 14:31:01 040410940078514 AQXE 87 494.6 14:31:01 040410940078515 AQXE 84 494.6 14:31:01 040410940078516 AQXE 86 494.6 14:31:01 040410940078517 AQXE 9 493.8 14:32:04 E0MaLbAKWUa4 TRQX 12 493.8 14:32:04 E0MaLbAKWUa8 TRQX 19 493.8 14:32:04 R7SE1851WA XLON 29 493.8 14:32:04 010003JVO BATE 34 493.8 14:32:05 010003JVP BATE 11 493.8 14:32:05 R7SE1851WC XLON 12 493.8 14:32:21 R7SE1851ZE XLON 12 493.8 14:32:21 R7SE1851ZF XLON 10 493.8 14:32:21 E0MaLbAKWa8V TRQX 9 493.8 14:32:21 010003K4Y BATE 10 493.8 14:32:21 010003K4Z BATE 10 493.8 14:32:21 E0MaLbAKWa8X TRQX 13 493.4 14:32:43 R7SE185135 XLON 23 493.4 14:32:43 E0MaLbAKWgpX TRQX 24 493.4 14:32:43 010003KDP BATE 17 493.4 14:32:43 R7SE185137 XLON 10 493.4 14:32:43 R7SE185138 XLON 21 493 14:35:23 E0MaLbAKXPKM TRQX 22 493 14:35:23 010003M8N BATE 20 493 14:35:23 110005SR1 CHIX 11 493 14:36:30 R7SE185231 XLON 14 493 14:36:30 110005U1X CHIX 28 493 14:36:30 110005U1Y CHIX 19 493 14:36:30 R7SE185232 XLON 20 493 14:36:41 R7SE18525M XLON 28 493 14:36:41 R7SE18525N XLON 11 493 14:36:59 R7SE18527W XLON 20 493 14:36:59 R7SE18527X XLON 6 493 14:38:29 R7SE1853JZ XLON 3 494.4 14:40:02 E0MaLbAKYdaB TRQX 15 494.4 14:40:02 E0MaLbAKYdaD TRQX 12 494.4 14:40:02 010003PH9 BATE 12 494.4 14:40:02 040410940080768 AQXE 28 494.4 14:40:14 E0MaLbAKYgYe TRQX 17 494.2 14:40:14 E0MaLbAKYgYo TRQX 32 494.4 14:40:14 010003PLE BATE 16 494.2 14:40:14 R7SE1853XD XLON 33 494.2 14:40:14 010003PLF BATE 30 494.4 14:40:14 040410940080823 AQXE 14 494.2 14:40:24 R7SE1853ZC XLON 8 494.2 14:41:30 E0MaLbAKYzWY TRQX 3 494.2 14:41:30 E0MaLbAKYzWY TRQX 91 494.2 14:41:35 R7SE1853AC XLON 37 494.2 14:41:35 R7SE1853AD XLON 13 493.8 14:41:49 R7SE1853CU XLON 17 493.8 14:41:49 E0MaLbAKZ3j2 TRQX 24 493.8 14:41:49 010003QMR BATE 25 493.8 14:41:49 010003QMS BATE 18 493.8 14:41:49 E0MaLbAKZ3j4 TRQX 13 493.8 14:41:49 R7SE1853CV XLON 18 493.8 14:41:49 110005Z3X CHIX 19 493.8 14:41:49 110005Z3Y CHIX 19 493.8 14:41:49 040410940081230 AQXE 16 493.8 14:41:49 040410940081231 AQXE 18 493.6 14:42:32 E0MaLbAKZFVw TRQX 25 493.6 14:42:32 E0MaLbAKZFVy TRQX 21 493.6 14:42:32 010003R3O BATE 16 493.6 14:42:32 110005ZUW CHIX 14 493.6 14:42:32 R7SE1854I4 XLON 23 493.6 14:42:32 010003R3P BATE 13 493.6 14:42:32 110005ZUX CHIX 10 493.6 14:42:32 R7SE1854I5 XLON 14 493.6 14:42:35 010003R5E BATE 11 493.6 14:42:35 010003R5F BATE 11 493.4 14:42:58 R7SE1854LG XLON 1 493.4 14:42:58 R7SE1854LG XLON 13 493.4 14:42:58 E0MaLbAKZLEm TRQX 14 493.4 14:42:58 E0MaLbAKZLEo TRQX 13 493.4 14:42:58 R7SE1854LI XLON 21 493.4 14:42:58 010003RC9 BATE 22 493.4 14:42:58 010003RCA BATE 36 493.4 14:42:58 040410940081541 AQXE 38 493.4 14:42:58 040410940081542 AQXE 12 493.4 14:43:03 R7SE1854MB XLON 12 493.4 14:43:03 R7SE1854MC XLON 40 493.6 14:43:18 010003RJP BATE 13 493.6 14:43:18 1100060L3 CHIX 15 493.6 14:43:18 R7SE1854OV XLON 73 494 14:43:45 R7SE1854S5 XLON 10 494 14:43:45 R7SE1854S6 XLON 32 494 14:43:49 R7SE1854TY XLON 30 494 14:43:49 R7SE1854TZ XLON 27 494 14:44:02 R7SE1854VX XLON 5 494 14:44:02 R7SE1854VX XLON 31 494 14:44:02 R7SE1854VZ XLON 13 494 14:45:02 R7SE18541C XLON 12 494 14:45:02 R7SE18541D XLON 11 494 14:45:02 1100061X9 CHIX 11 494 14:45:02 1100061XA CHIX 63 493.8 14:45:14 R7SE18543M XLON 61 493.8 14:45:14 11000620O CHIX 25 494.4 14:46:15 R7SE1854E0 XLON 16 494.4 14:46:15 R7SE1854E1 XLON 104 494.4 14:46:15 1100062U4 CHIX 66 494.4 14:46:15 1100062U5 CHIX 43 493.8 14:46:31 1100062YI CHIX 47 493.8 14:46:31 R7SE1855GK XLON 31 493.2 14:49:16 R7SE18555H XLON 37 493.2 14:49:16 E0MaLbAKb0cU TRQX 47 493.2 14:49:16 E0MaLbAKb0cW TRQX 17 493.2 14:49:16 R7SE18555I XLON 45 493.2 14:49:16 1100065MA CHIX 32 493.2 14:49:16 010003UQ7 BATE 35 493.2 14:49:16 010003UQ8 BATE 43 493.2 14:49:16 1100065MB CHIX 31 493.2 14:49:16 040410940083089 AQXE 34 493.2 14:49:16 040410940083090 AQXE 25 492.8 14:51:10 R7SE1856KZ XLON 24 492.8 14:51:10 R7SE1856K0 XLON 14 492.8 14:51:10 E0MaLbAKbWTI TRQX 14 492.8 14:51:10 E0MaLbAKbWTK TRQX 21 492.8 14:51:10 110006743 CHIX 17 492.8 14:51:10 010003VPW BATE 16 492.8 14:51:10 010003VPX BATE 20 492.8 14:51:10 110006744 CHIX 10 492.8 14:51:12 040410940083590 AQXE 10 492.8 14:51:12 040410940083591 AQXE 34 492.8 14:51:55 1100067I1 CHIX 124 493.2 14:53:37 040410940084086 AQXE 135 493.2 14:53:37 040410940084087 AQXE 21 493 14:53:57 E0MaLbAKcBqS TRQX 14 493 14:53:57 1100069GE CHIX 31 493 14:53:57 R7SE18562X XLON 14 493 14:53:57 1100069GF CHIX 30 493 14:53:57 R7SE18562Y XLON 21 493 14:53:57 E0MaLbAKcBqU TRQX 24 493 14:54:00 R7SE18562B XLON 24 493 14:54:01 R7SE18562C XLON 9 492.6 14:54:19 1100069QC CHIX 22 492.6 14:54:19 R7SE18565P XLON 18 492.6 14:54:19 010003XE3 BATE 18 492.6 14:54:19 E0MaLbAKcH3V TRQX 13 492.6 14:54:20 040410940084231 AQXE 5 492.6 14:54:22 040410940084231 AQXE 55 493.2 14:58:18 R7SE185720 XLON 58 493.2 14:58:18 R7SE185721 XLON 31 494.6 14:59:46 110006EEI CHIX 30 494.6 14:59:46 110006EEJ CHIX 82 494.4 15:00:02 110006EY2 CHIX 70 494.4 15:00:02 110006EY3 CHIX 20 494.4 15:00:02 110006EY3 CHIX 28 494.2 15:00:13 R7SE1858R2 XLON 15 494.2 15:00:13 R7SE1858R3 XLON 26 494.2 15:00:13 E0MaLbAKdkho TRQX 28 494.2 15:00:13 110006F4B CHIX 3 494.2 15:00:13 110006F4B CHIX 39 494.2 15:00:13 E0MaLbAKdkhq TRQX 34 494.2 15:00:13 110006F4D CHIX 35 493.8 15:01:03 E0MaLbAKdy8Z TRQX 33 493.8 15:01:03 E0MaLbAKdy8b TRQX 40 493.8 15:01:03 R7SE1858Z2 XLON 37 493.8 15:01:03 R7SE1858Z3 XLON 14 493.8 15:01:03 110006FZ6 CHIX 13 493.8 15:01:03 110006FZ7 CHIX 12 493.2 15:01:04 E0MaLbAKdyOH TRQX 12 493.2 15:01:04 E0MaLbAKdyOJ TRQX 13 493.2 15:01:04 R7SE1858ZD XLON 16 493.2 15:01:04 110006FZO CHIX 16 493.2 15:01:04 110006FZP CHIX 12 493.2 15:01:04 R7SE1858ZE XLON 45 493.2 15:01:04 040410940086520 AQXE 32 493.2 15:01:04 040410940086521 AQXE 11 493.2 15:03:03 110006HN9 CHIX 19 492.6 15:03:21 0100042LC BATE 20 492.6 15:03:21 110006HUA CHIX 22 492.6 15:03:21 E0MaLbAKeXj5 TRQX 23 492.6 15:03:21 040410940087089 AQXE 20 492.2 15:03:59 E0MaLbAKeh1H TRQX 22 492.2 15:03:59 E0MaLbAKeh1J TRQX 25 492.2 15:03:59 R7SE1859KH XLON 20 492.2 15:03:59 0100042XH BATE 21 492.2 15:03:59 0100042XI BATE 24 492.2 15:03:59 R7SE1859KI XLON 20 492.2 15:03:59 040410940087260 AQXE 22 492.2 15:03:59 040410940087261 AQXE 9 492 15:04:02 R7SE1859K1 XLON 22 492 15:04:02 R7SE1859K2 XLON 17 492 15:04:02 110006IE5 CHIX 18 492 15:04:02 0100042YW BATE 22 492 15:04:02 E0MaLbAKeiFQ TRQX 18 492 15:04:02 0100042YX BATE 1 492 15:04:02 110006IE5 CHIX 17 492 15:04:02 E0MaLbAKeiFS TRQX 15 492 15:04:02 110006IE7 CHIX 17 492 15:04:02 040410940087282 AQXE 17 492 15:04:02 040410940087283 AQXE 29 491.2 15:09:05 110006MDR CHIX 24 491.2 15:09:05 R7SE185ASU XLON 25 491.2 15:09:05 0100045FL BATE 13 491.2 15:09:05 110006MDS CHIX 24 491.2 15:09:05 E0MaLbAKfpgV TRQX 30 491.2 15:09:05 R7SE185ASV XLON 26 491.2 15:09:05 0100045FM BATE 14 491.2 15:09:05 110006MDS CHIX 25 491.2 15:09:05 E0MaLbAKfpgX TRQX 11 491.2 15:10:11 110006NJ7 CHIX 11 491.2 15:10:11 110006NJ8 CHIX 10 491.2 15:10:11 01000464W BATE 10 491.2 15:10:11 01000464X BATE 85 491.2 15:11:36 R7SE185ACZ XLON 39 491.2 15:11:36 R7SE185AC0 XLON 19 490.8 15:12:25 110006PLV CHIX 24 490.8 15:12:25 110006PLW CHIX 17 490.8 15:12:25 0100047BT BATE 14 490.8 15:12:25 R7SE185BIH XLON 24 490.8 15:12:25 E0MaLbAKgdla TRQX 18 490.8 15:12:25 0100047BU BATE 20 490.8 15:12:25 E0MaLbAKgdlc TRQX 13 490.8 15:12:25 R7SE185BII XLON 13 490.8 15:14:21 E0MaLbAKh5nO TRQX 12 490.8 15:14:21 E0MaLbAKh5nQ TRQX 23 490.6 15:14:21 R7SE185BUJ XLON 21 490.6 15:14:21 R7SE185BUK XLON 20 490.6 15:14:21 E0MaLbAKh5sD TRQX 24 490.6 15:14:21 E0MaLbAKh5sF TRQX 17 490.6 15:14:21 0100048C0 BATE 9 490.6 15:14:21 110006R8G CHIX 15 490.6 15:14:21 0100048C1 BATE 9 490.6 15:14:21 110006R8H CHIX 9 490.6 15:14:50 R7SE185BY7 XLON 10 490.6 15:14:50 E0MaLbAKhCwD TRQX 18 490.6 15:14:50 040410940090107 AQXE 21 490.6 15:15:07 R7SE185B0K XLON 22 490.6 15:15:07 R7SE185B0L XLON 17 490.6 15:15:07 E0MaLbAKhFC0 TRQX 18 490.6 15:15:07 0100048Q0 BATE 19 490.6 15:15:07 110006RVR CHIX 17 490.6 15:15:07 0100048Q1 BATE 18 490.6 15:15:07 110006RVS CHIX 18 490.6 15:15:07 E0MaLbAKhFC2 TRQX 14 490.6 15:15:07 040410940090137 AQXE 14 490.6 15:15:07 040410940090138 AQXE 17 490.4 15:15:08 0100048Q5 BATE 5 490.4 15:15:08 0100048Q6 BATE 9 490.6 15:16:01 110006SRG CHIX 5 490.6 15:16:01 110006SRG CHIX 15 490.6 15:16:01 0100049BG BATE 28 490.6 15:16:01 R7SE185B9J XLON 14 490.6 15:16:01 E0MaLbAKhPYC TRQX 14 490.6 15:16:01 0100049BH BATE 12 490.6 15:16:01 110006SRI CHIX 12 490.6 15:16:01 E0MaLbAKhPYE TRQX 24 490.6 15:16:01 R7SE185B9K XLON 12 490.6 15:16:01 040410940090318 AQXE 11 490.6 15:16:01 040410940090319 AQXE 14 490.4 15:16:12 R7SE185BBL XLON 17 490.4 15:16:12 E0MaLbAKhRaL TRQX 18 490.4 15:16:12 0100049G6 BATE 17 490.4 15:16:12 110006SWX CHIX 20 490.4 15:16:12 040410940090358 AQXE 62 491.6 15:20:24 110006W91 CHIX 63 491.6 15:20:24 110006W92 CHIX 23 491.6 15:20:24 R7SE185CBJ XLON 24 491.6 15:20:24 R7SE185CBK XLON 68 492.2 15:23:55 010004CYD BATE 64 492.2 15:23:55 010004CYE BATE 22 492.2 15:23:55 110006YQJ CHIX 20 492.2 15:23:55 110006YQK CHIX 102 492.2 15:23:59 R7SE185DVQ XLON 34 492.2 15:23:59 R7SE185DVQ XLON 60 492.2 15:23:59 R7SE185DVS XLON 63 492.2 15:23:59 R7SE185DVS XLON 49 492.2 15:23:59 R7SE185DVU XLON 36 492 15:24:02 010004D0R BATE 67 492 15:24:02 110006YUM CHIX 25 492 15:24:02 R7SE185DVB XLON 34 492 15:24:02 010004D0S BATE 74 492 15:24:02 110006YUN CHIX 27 492 15:24:02 R7SE185DVC XLON 17 491.2 15:25:23 R7SE185D4X XLON 23 491.2 15:25:23 110006ZZL CHIX 16 491.2 15:25:23 010004DQ7 BATE 17 491.2 15:25:23 040410940092993 AQXE 15 491.2 15:25:23 E0MaLbAKjc4M TRQX 16 491 15:26:59 E0MaLbAKjy7Y TRQX 21 491 15:27:00 R7SE185EHO XLON 15 491 15:27:00 110007170 CHIX 15 491 15:27:00 010004ELD BATE 16 491 15:27:00 040410940093410 AQXE 18 490.4 15:28:41 1100072MJ CHIX 18 490.4 15:28:41 010004FJQ BATE 15 490.4 15:28:44 R7SE185ETI XLON 7 490.4 15:28:44 R7SE185ETI XLON 16 490.4 15:28:44 E0MaLbAKkJAw TRQX 14 490.4 15:28:49 040410940093801 AQXE 39 490.2 15:30:00 R7SE185F4D XLON 47 490.2 15:30:00 R7SE185F4D XLON 28 490 15:30:05 R7SE185F77 XLON 17 490 15:30:05 E0MaLbAKkarW TRQX 31 490 15:30:05 010004GNH BATE 34 490 15:30:05 1100074KI CHIX 33 490 15:30:05 010004GNI BATE 36 490 15:30:05 1100074KJ CHIX 30 490 15:30:05 R7SE185F78 XLON 3 490 15:30:05 040410940094127 AQXE 11 490.2 15:31:52 E0MaLbAKl0wf TRQX 13 490.2 15:31:52 010004HRV BATE 13 490.2 15:31:52 010004HRW BATE 11 490.2 15:31:53 040410940094527 AQXE 23 489.6 15:32:33 11000773M CHIX 27 489.6 15:32:33 E0MaLbAKl96G TRQX 25 489.6 15:32:33 010004I1X BATE 14 489.6 15:32:33 040410940094649 AQXE 15 489.2 15:33:03 E0MaLbAKlFXo TRQX 16 489.2 15:33:03 R7SE186G78 XLON 5 489.2 15:33:03 010004IDG BATE 16 489.2 15:33:03 1100077L6 CHIX 11 489.2 15:33:03 010004IDG BATE 9 489.2 15:33:43 E0MaLbAKlOJO TRQX 11 489.2 15:33:43 1100078AO CHIX 17 488.6 15:33:43 010004ISH BATE 16 488.6 15:33:43 1100078AP CHIX 15 488.6 15:33:43 E0MaLbAKlOLj TRQX 16 488.6 15:33:43 R7SE186GEE XLON 21 488.6 15:33:43 040410940094912 AQXE 19 486.8 15:36:17 R7SE186IM7 XLON 17 486.8 15:36:17 E0MaLbAKlwLK TRQX 16 486.8 15:36:17 E0MaLbAKlwLM TRQX 15 486.8 15:36:17 R7SE186IM8 XLON 15 486.8 15:36:17 010004KO5 BATE 17 486.8 15:36:17 110007BCY CHIX 16 486.8 15:36:17 010004KO6 BATE 16 486.8 15:36:17 110007BCZ CHIX 17 486.8 15:36:17 040410940095534 AQXE 20 486.8 15:36:17 040410940095535 AQXE 18 486.2 15:37:44 110007CPU CHIX 21 486.4 15:40:31 R7SE186JJF XLON 12 486.4 15:40:31 R7SE186JKG XLON 26 486.4 15:40:31 010004N1U BATE 30 486.4 15:40:31 010004N1V BATE 16 486.4 15:40:37 R7SE186JMK XLON 12 486.4 15:40:37 E0MaLbAKmoAq TRQX 5 486.4 15:40:37 010004N5R BATE 7 486.4 15:40:37 010004N5R BATE 15 486.4 15:40:37 040410940096590 AQXE 3 486.4 15:40:37 040410940096590 AQXE 5 486.4 15:40:37 040410940096590 AQXE 2 486.4 15:40:38 R7SE186JML XLON 90 486.4 15:41:13 R7SE186JQO XLON 82 486.4 15:41:13 R7SE186JQP XLON 4 486.4 15:41:13 R7SE186JQP XLON 13 486.2 15:42:22 E0MaLbAKnAAF TRQX 15 486.2 15:42:22 E0MaLbAKnAAH TRQX 15 486.2 15:42:22 R7SE186J2R XLON 23 486.2 15:42:22 110007GXW CHIX 20 486.2 15:42:22 010004O3W BATE 22 486.2 15:42:22 010004O3X BATE 25 486.2 15:42:22 110007GXX CHIX 17 486.2 15:42:22 R7SE186J2S XLON 14 486.2 15:42:22 040410940096936 AQXE 9 486.2 15:42:22 040410940096937 AQXE 10 485.4 15:44:37 R7SE186KLH XLON 26 485.4 15:44:37 R7SE186KLI XLON 16 485.4 15:44:37 110007IL9 CHIX 22 485.4 15:44:37 010004P4O BATE 17 485.4 15:44:37 E0MaLbAKnYsP TRQX 22 485.4 15:44:37 010004P4P BATE 21 485.4 15:44:37 E0MaLbAKnYsR TRQX 18 485.4 15:44:37 010004P4S BATE 12 485.4 15:44:37 010004P4T BATE 9 485.4 15:44:37 040410940097386 AQXE 18 484.6 15:45:04 E0MaLbAKnem2 TRQX 11 484.6 15:45:04 R7SE186KQ9 XLON 18 484.6 15:45:04 110007JBV CHIX 20 484.6 15:45:04 010004PJ9 BATE 18 484.6 15:45:04 040410940097523 AQXE 9 484.2 15:45:28 E0MaLbAKnl2S TRQX 12 484.2 15:45:28 010004PZC BATE 20 484.2 15:45:28 110007K5Y CHIX 16 484.2 15:45:28 R7SE186KWR XLON 30 484.2 15:45:28 R7SE186KXJ XLON 16 482.2 15:49:09 E0MaLbAKocqG TRQX 21 482.2 15:49:09 010004SN1 BATE 23 482.2 15:49:09 110007OZZ CHIX 21 482.2 15:49:09 040410940098982 AQXE 5 482.2 15:50:01 010004T03 BATE 19 481.4 15:50:53 R7SE186M0E XLON 21 481.4 15:50:53 R7SE186M0F XLON 17 481.4 15:50:53 E0MaLbAKp0Sz TRQX 18 481.4 15:50:53 E0MaLbAKp0T1 TRQX 16 481.4 15:50:53 110007QBK CHIX 16 481.4 15:50:53 010004TFM BATE 16 481.4 15:50:53 010004TFN BATE 17 481.4 15:50:53 110007QBL CHIX 15 481.4 15:50:53 040410940099379 AQXE 15 481.4 15:50:53 040410940099380 AQXE 47 485.6 15:54:15 010004VFU BATE 45 485.6 15:54:15 010004VFV BATE 44 485.6 15:54:15 R7SE186NCU XLON 41 485.6 15:54:15 R7SE186NCV XLON 13 485.2 15:54:16 R7SE186NC4 XLON 15 485.2 15:54:16 R7SE186NC5 XLON 40 485.2 15:54:16 110007TRS CHIX 35 485.2 15:54:16 010004VG7 BATE 37 485.2 15:54:16 010004VG8 BATE 35 485.2 15:54:16 110007TRT CHIX 13 484.8 15:55:02 R7SE186OI7 XLON 19 484.8 15:55:02 R7SE186OI8 XLON 11 484.8 15:55:02 E0MaLbAKq5Wj TRQX 30 484.8 15:55:02 110007UH6 CHIX 35 484.8 15:55:02 010004VXU BATE 22 484.8 15:55:02 010004VXV BATE 32 484.8 15:55:02 110007UH7 CHIX 12 484.8 15:55:02 E0MaLbAKq5Wl TRQX 21 484.6 15:55:03 E0MaLbAKq5vP TRQX 23 484.6 15:55:03 E0MaLbAKq5vR TRQX 12 484.6 15:55:03 R7SE186OJS XLON 28 484.6 15:55:03 110007UIU CHIX 22 484.6 15:55:03 010004VYL BATE 24 484.6 15:55:03 010004VYM BATE 26 484.6 15:55:03 110007UIV CHIX 11 484.6 15:55:03 R7SE186OJT XLON 18 484 15:56:06 R7SE186OW7 XLON 24 484 15:56:06 E0MaLbAKqJmW TRQX 20 484 15:56:06 010004WLS BATE 8 484 15:56:06 040410940100905 AQXE 20 484 15:56:06 040410940100905 AQXE 1 485 15:59:51 R7SE186P12 XLON 86 490.2 16:02:05 R7SE186RY9 XLON 86 490.2 16:02:05 R7SE186RYA XLON 41 490.2 16:02:05 R7SE186RYB XLON 48 490.2 16:02:05 E0MaLbAKs297 TRQX 46 490.2 16:02:05 E0MaLbAKs299 TRQX 39 490.2 16:02:05 R7SE186RYC XLON 48 490.2 16:02:11 R7SE186RZE XLON 49 490.2 16:02:11 R7SE186RZF XLON 40 490.2 16:02:11 E0MaLbAKs4Gg TRQX 41 490.2 16:02:11 E0MaLbAKs4Gi TRQX 47 490.2 16:02:16 R7SE186R1G XLON 45 490.2 16:02:16 R7SE186R1H XLON 42 490.2 16:02:16 E0MaLbAKs5k0 TRQX 41 490.2 16:02:16 E0MaLbAKs5k2 TRQX 84 493 16:03:35 R7SE186SRI XLON 88 493 16:04:00 R7SE186SSF XLON 84 493 16:04:00 R7SE186STI XLON 22 492.2 16:04:10 1100086PZ CHIX 23 493 16:04:21 R7SE186S6U XLON 17 493 16:04:21 R7SE186S6V XLON 63 493 16:04:21 E0MaLbAKsmDD TRQX 46 493 16:04:21 E0MaLbAKsmDF TRQX 16 490.8 16:07:31 110008AKS CHIX 17 490.8 16:07:31 110008AKT CHIX 15 490.8 16:07:31 E0MaLbAKtmix TRQX 20 490.8 16:07:31 R7SE186USG XLON 17 490.8 16:07:31 0100055NR BATE 19 490.8 16:07:31 0100055NS BATE 16 490.8 16:07:31 E0MaLbAKtmiz TRQX 21 490.8 16:07:31 R7SE186USH XLON 17 490.8 16:07:35 E0MaLbAKtnmk TRQX 7 490.8 16:07:35 E0MaLbAKtnmm TRQX 1 490.8 16:07:35 E0MaLbAKtnmm TRQX 7 490.8 16:07:35 E0MaLbAKtnmm TRQX 1 490.8 16:07:35 E0MaLbAKtnmm TRQX 32 491.4 16:09:11 01000572T BATE 61 491.4 16:09:11 01000572U BATE 35 491.4 16:09:11 E0MaLbAKuDCU TRQX 66 491.4 16:09:11 E0MaLbAKuDCW TRQX 21 491.4 16:09:11 R7SE186U9L XLON 41 491.4 16:09:11 R7SE186U9M XLON 25 491 16:09:27 110008CZF CHIX 24 491 16:09:27 110008CZG CHIX 12 491.8 16:11:02 E0MaLbAKufbC TRQX 5 491.8 16:11:02 E0MaLbAKufbE TRQX 21 492 16:12:02 110008FSI CHIX 17 492 16:12:02 110008FSJ CHIX 21 493.8 16:13:02 110008H0B CHIX 17 493.8 16:13:02 0100059RF BATE 9 493.8 16:13:02 R7SE186WQR XLON 16 493.8 16:13:02 0100059RG BATE 10 493.8 16:13:02 110008H0C CHIX 90 494.2 16:13:02 R7SE186WQS XLON 82 494.4 16:14:06 110008IG2 CHIX 26 494 16:14:06 110008IG6 CHIX 26 494 16:14:11 R7SE186WDJ XLON 35 494 16:14:11 R7SE186WDK XLON 13 494 16:14:11 110008IK5 CHIX 9 494 16:14:11 010005AQ4 BATE 13 494 16:14:11 010005AQ5 BATE 2 494 16:14:11 110008IK5 CHIX 20 494 16:14:11 110008IK8 CHIX 14 494 16:14:11 040410940107124 AQXE 19 494 16:14:11 040410940107125 AQXE 15 494 16:14:19 R7SE186XGO XLON 15 494 16:14:19 R7SE186XGP XLON 24 494 16:14:19 110008IPX CHIX 21 494 16:14:19 010005AU9 BATE 21 494 16:14:19 010005AUA BATE 24 494 16:14:19 110008IPY CHIX 28 494 16:14:19 040410940107192 AQXE 28 494 16:14:19 040410940107193 AQXE 15 493.2 16:14:20 R7SE186XG6 XLON 15 493.2 16:14:20 R7SE186XG7 XLON 17 493.2 16:14:20 110008IQJ CHIX 17 493.2 16:14:20 010005AUP BATE 6 493.2 16:14:20 010005AUQ BATE 16 493.2 16:14:20 110008IQK CHIX 22 493.2 16:14:20 E0MaLbAKvTAq TRQX 21 493.2 16:14:20 E0MaLbAKvTAs TRQX 11 493.2 16:14:20 010005AUQ BATE 14 493.2 16:14:20 040410940107200 AQXE 14 493.2 16:14:20 040410940107201 AQXE 20 493.2 16:14:36 R7SE186XKI XLON 20 493.2 16:14:36 R7SE186XKJ XLON 16 493.2 16:14:36 E0MaLbAKvWk8 TRQX 18 493.2 16:14:36 110008IYD CHIX 16 493.2 16:14:36 010005B0E BATE 16 493.2 16:14:36 010005B0F BATE 18 493.2 16:14:36 110008IYE CHIX 16 493.2 16:14:36 E0MaLbAKvWkA TRQX 16 493.2 16:14:36 040410940107260 AQXE 15 493.2 16:14:36 040410940107261 AQXE 21 493 16:15:03 E0MaLbAKve83 TRQX 21 493 16:15:03 E0MaLbAKve85 TRQX 13 493 16:15:03 R7SE186XUW XLON 18 493 16:15:03 010005BF6 BATE 18 493 16:15:03 010005BF7 BATE 13 493 16:15:03 R7SE186XUX XLON 12 493 16:15:03 040410940107420 AQXE 10 493.2 16:16:01 E0MaLbAKvuQB TRQX 13 493.2 16:16:02 010005CA5 BATE 14 493.2 16:16:02 010005CA6 BATE 10 493.2 16:16:02 110008L1N CHIX 11 493.2 16:16:02 110008L1O CHIX 44 493 16:16:28 010005CM4 BATE 40 493 16:16:28 010005CM5 BATE 38 493 16:16:28 E0MaLbAKw2JG TRQX 17 493 16:16:28 R7SE186YR6 XLON 44 493 16:16:28 E0MaLbAKw2JI TRQX 20 493 16:16:28 R7SE186YR7 XLON 37 493 16:16:28 110008LLN CHIX 38 493 16:16:28 110008LLO CHIX 35 493 16:16:28 040410940107896 AQXE 35 493 16:16:28 040410940107897 AQXE 16 492.6 16:16:58 110008M5H CHIX 37 492.6 16:16:58 R7SE186Y0Z XLON 42 492.6 16:16:58 E0MaLbAKwC4B TRQX 46 492.6 16:16:58 010005D0G BATE 37 492.6 16:16:58 040410940108119 AQXE 46 492.4 16:17:38 010005DJX BATE 44 492.4 16:17:38 R7SE186Y9A XLON 42 492.4 16:17:38 110008MY2 CHIX 52 492.4 16:17:38 E0MaLbAKwMHT TRQX 37 492.4 16:17:38 040410940108253 AQXE 59 492 16:17:50 R7SE186YCV XLON 54 492 16:17:50 010005DOW BATE 54 492 16:17:50 110008N4Q CHIX 21 492 16:17:54 R7SE186YDP XLON 18 492 16:17:54 010005DQP BATE 16 492 16:17:54 040410940108323 AQXE 10 491 16:19:39 E0MaLbAKwpI6 TRQX 7 491 16:19:39 E0MaLbAKwpI6 TRQX 16 491 16:19:39 R7SE186Z3S XLON 17 491 16:19:40 110008PAO CHIX 23 491 16:19:40 110008PAP CHIX 7 491 16:19:40 E0MaLbAKwpIA TRQX 20 491 16:19:40 010005F7L BATE 22 491 16:19:40 010005F7M BATE 19 491 16:19:40 E0MaLbAKwpIA TRQX 16 491 16:19:40 040410940108818 AQXE 16 491 16:19:40 040410940108819 AQXE 23 490.4 16:19:50 R7SE186Z5M XLON 9 490.4 16:19:50 110008PIA CHIX 28 490.4 16:19:50 010005FD8 BATE 25 490.4 16:19:50 040410940108891 AQXE 3 487.2 16:24:26 01165148619TRLO1 XLON Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved
Recent news on Bodycote
See all newsREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
AnnouncementREG-Bodycote Plc: Director/PDMR Shareholding
AnnouncementREG-Bodycote Plc: Director/PDMR Shareholding
Announcement