REG-Bodycote Plc: Transaction in Own Shares
08/04/2025 07:02
www.bodycote.com 8 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: 7 April 2025 Aggregate number of ordinary shares purchased: 45,000 Highest price paid per share (pence per share): 497.4p Lowest price paid per share (pence per share): 457.6p Volume weighted average price paid per share (pence per share) 474.2253p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,834,865 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 2,641,548 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 11,621,307 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 87 485.4 08:01:10 E0McWTc5lnWk TRQX 84 482.6 08:01:10 040710960000724 AQXE 21 478.8 08:01:11 E0McWTc5lnj0 TRQX 22 478.8 08:01:11 0100005BG BATE 26 478.8 08:01:11 1100008RM CHIX 22 478.8 08:01:11 040710960000727 AQXE 16 461.4 08:05:54 R8G2FLRUYJ XLON 16 461.4 08:05:54 E0McWTc5n9Tk TRQX 15 461.4 08:05:54 110000E24 CHIX 16 461.4 08:05:54 0100007SH BATE 21 461.4 08:05:54 040710960001905 AQXE 89 464.8 08:08:23 R8G2FLRX25 XLON 90 465.4 08:08:23 R8G2FLRX27 XLON 87 463 08:08:50 R8G2FLRXB9 XLON 25 457.6 08:11:56 110000OEX CHIX 21 457.6 08:11:56 110000OEY CHIX 17 459.8 08:13:21 R8G2FLR0WE XLON 14 459.8 08:13:21 E0McWTc5pgZq TRQX 22 459.8 08:13:21 E0McWTc5pgZs TRQX 9 459.8 08:13:21 010000BPI BATE 21 459.8 08:13:21 010000BPJ BATE 9 459.8 08:13:21 110000Q7V CHIX 25 459.8 08:13:21 110000Q7W CHIX 13 459.8 08:13:21 040710960004171 AQXE 22 459.8 08:13:21 040710960004172 AQXE 30 467.6 08:17:20 E0McWTc5r7yj TRQX 27 467.6 08:17:20 E0McWTc5r7yl TRQX 25 467.6 08:17:20 R8G2FLR2YD XLON 30 467.6 08:17:20 R8G2FLR2YE XLON 31 467.6 08:17:20 040710960005159 AQXE 27 467.6 08:17:20 040710960005160 AQXE 12 466.6 08:18:27 R8G2FLR3GF XLON 14 466.6 08:18:27 R8G2FLR3HG XLON 48 466.6 08:18:27 E0McWTc5rWIn TRQX 42 466.6 08:18:27 E0McWTc5rWIp TRQX 25 470.2 08:19:02 R8G2FLR3NC XLON 28 470.2 08:19:02 R8G2FLR3ND XLON 97 468.6 08:19:03 110000X8P CHIX 29 468.6 08:19:03 R8G2FLR3OK XLON 24 466.8 08:19:21 010000EXP BATE 24 466.8 08:19:21 R8G2FLR3S2 XLON 23 466.8 08:19:21 E0McWTc5rpiy TRQX 26 466.8 08:19:21 110000XHW CHIX 30 466.8 08:19:21 040710960005539 AQXE 31 466.2 08:20:19 010000F85 BATE 36 466.2 08:20:19 010000F86 BATE 12 466.2 08:20:19 R8G2FLR3F0 XLON 31 466.2 08:20:19 E0McWTc5s9DU TRQX 39 466.2 08:20:19 E0McWTc5s9DW TRQX 33 466.2 08:20:19 040710960005747 AQXE 37 466.2 08:20:19 040710960005748 AQXE 10 466.8 08:22:34 010000G3T BATE 10 466.8 08:22:34 E0McWTc5sq23 TRQX 9 466.8 08:22:34 E0McWTc5sq25 TRQX 11 466.8 08:22:34 040710960006127 AQXE 40 466.8 08:22:34 E0McWTc5sq2r TRQX 29 466.8 08:22:34 E0McWTc5sq2v TRQX 13 466.8 08:22:34 R8G2FLR489 XLON 40 466.8 08:22:34 010000G3V BATE 47 466.8 08:22:34 010000G3W BATE 12 466.8 08:22:41 010000G58 BATE 10 466.8 08:22:41 1100010MO CHIX 11 466.8 08:22:41 E0McWTc5ssJH TRQX 10 466.8 08:22:41 010000G59 BATE 10 466.8 08:22:41 E0McWTc5ssJJ TRQX 33 469 08:23:15 R8G2FLR5IL XLON 11 469 08:23:15 R8G2FLR5IM XLON 31 468 08:23:33 010000GJS BATE 32 468 08:23:33 010000GJT BATE 25 468 08:23:33 R8G2FLR5LZ XLON 25 468 08:23:33 R8G2FLR5L0 XLON 29 468 08:23:33 040710960006292 AQXE 30 468 08:23:33 040710960006293 AQXE 26 467.4 08:25:48 R8G2FLR5AE XLON 30 467.4 08:25:48 1100013JM CHIX 29 467.4 08:25:48 1100013JN CHIX 28 467.4 08:25:48 R8G2FLR5AF XLON 10 467.4 08:27:31 1100014XI CHIX 13 467.4 08:27:31 1100014XJ CHIX 10 467.4 08:27:31 E0McWTc5uQOL TRQX 11 467.4 08:27:31 R8G2FLR6PX XLON 14 467.4 08:27:31 R8G2FLR6PY XLON 17 465.2 08:28:39 R8G2FLR60J XLON 26 465.2 08:28:39 R8G2FLR60K XLON 17 465.2 08:28:39 1100015UM CHIX 10 465.2 08:28:39 1100015UN CHIX 17 465.2 08:28:39 010000IEA BATE 18 465.2 08:28:39 E0McWTc5um0U TRQX 22 465.2 08:28:39 010000IEB BATE 22 465.2 08:28:39 E0McWTc5um0W TRQX 22 465.2 08:28:39 040710960007284 AQXE 12 465.2 08:28:39 040710960007285 AQXE 16 464.2 08:29:13 1100016BF CHIX 17 464.2 08:29:13 1100016BG CHIX 17 464.2 08:29:13 E0McWTc5uwzN TRQX 16 464.2 08:29:13 010000ILZ BATE 17 464.2 08:29:13 R8G2FLR665 XLON 17 464.2 08:29:13 010000IM0 BATE 17 464.2 08:29:13 E0McWTc5uwzP TRQX 19 464.2 08:29:13 R8G2FLR666 XLON 20 464.2 08:29:13 040710960007373 AQXE 17 464.2 08:29:13 040710960007374 AQXE 17 463.4 08:30:30 R8G2FLR7HR XLON 30 463.4 08:30:30 010000J4R BATE 15 463.4 08:30:30 E0McWTc5vMEb TRQX 27 463.4 08:30:30 1100017FA CHIX 12 463.4 08:30:30 1100017FB CHIX 15 463.4 08:30:30 010000J4S BATE 19 463.4 08:30:30 E0McWTc5vMEd TRQX 4 463.4 08:30:30 1100017FB CHIX 16 463.4 08:30:30 010000J4U BATE 17 463.4 08:32:00 010000JPJ BATE 25 465.2 08:36:27 010000LVL BATE 15 465.2 08:36:27 010000LVN BATE 28 465.2 08:36:27 E0McWTc5x8xp TRQX 10 465.2 08:36:27 R8G2FLR89W XLON 25 465.2 08:36:27 110001CB9 CHIX 24 465.2 08:36:27 110001CBA CHIX 25 465.2 08:36:27 E0McWTc5x8xr TRQX 27 465.2 08:36:27 R8G2FLR89Y XLON 92 466.4 08:38:48 110001DQS CHIX 216 466.4 08:38:48 110001DQT CHIX 123 465.6 08:39:02 110001DYR CHIX 38 465.6 08:39:02 110001DYS CHIX 57 465.6 08:39:02 R8G2FLR9TC XLON 10 465.6 08:39:02 110001DYS CHIX 36 465.6 08:39:02 R8G2FLR9TC XLON 44 465.6 08:39:02 R8G2FLR9TF XLON 16 470.8 08:43:03 R8G2FLRAAN XLON 35 471 08:43:11 110001HQZ CHIX 2 471 08:43:11 E0McWTc5z3ju TRQX 38 471 08:43:11 E0McWTc5z3ju TRQX 25 470 08:44:39 110001IPU CHIX 28 470 08:44:39 010000PFR BATE 11 470 08:44:39 R8G2FLRBQ2 XLON 25 470 08:44:39 040710960010108 AQXE 84 471.8 08:46:04 R8G2FLRBZM XLON 19 472 08:47:12 R8G2FLRB73 XLON 68 472 08:47:12 R8G2FLRB73 XLON 91 472 08:47:12 R8G2FLRB75 XLON 25 471.4 08:47:14 010000Q83 BATE 23 471.4 08:47:14 110001KI4 CHIX 30 471.4 08:47:14 E0McWTc60C7Y TRQX 12 471.4 08:47:15 R8G2FLRB8Q XLON 43 471.6 08:49:02 010000QUJ BATE 45 471.6 08:49:02 E0McWTc60ioK TRQX 12 471.6 08:50:28 R8G2FLRCZB XLON 40 471.6 08:50:28 E0McWTc619jO TRQX 35 471.6 08:50:28 010000RD6 BATE 28 471.4 08:51:48 E0McWTc61chj TRQX 27 471.4 08:51:48 E0McWTc61chl TRQX 28 471.4 08:51:48 R8G2FLRCB7 XLON 27 471.4 08:51:48 R8G2FLRCB8 XLON 35 471.4 08:51:48 010000RVQ BATE 33 471.4 08:51:48 010000RVR BATE 24 471.6 08:53:45 R8G2FLRDRP XLON 14 471.6 08:53:53 110001OWT CHIX 19 471.6 08:54:02 R8G2FLRDUO XLON 23 471.6 08:54:02 E0McWTc62FEU TRQX 7 471.6 08:54:02 110001OWT CHIX 24 471.2 08:57:05 010000TPT BATE 25 471.2 08:57:05 010000TPU BATE 11 471.2 08:57:05 110001QVI CHIX 22 471.2 08:57:05 E0McWTc633wi TRQX 21 471.2 08:57:05 E0McWTc633wk TRQX 42 472 08:58:10 R8G2FLREUV XLON 32 472 08:58:10 R8G2FLREUW XLON 41 471.8 09:00:19 110001SUV CHIX 39 471.8 09:00:19 110001SUW CHIX 45 471.8 09:00:19 R8G2FLREAO XLON 44 471.8 09:00:19 R8G2FLREAQ XLON 22 470.8 09:00:50 010000V83 BATE 50 471.6 09:01:23 110001TOC CHIX 26 471.6 09:01:23 110001TOD CHIX 42 471.6 09:01:23 R8G2FLRFJM XLON 22 471.6 09:01:23 R8G2FLRFJN XLON 36 471.6 09:01:25 E0McWTc64PAy TRQX 18 471.6 09:01:25 E0McWTc64PB0 TRQX 84 472.4 09:05:58 R8G2FLSG5J XLON 83 472.4 09:05:58 R8G2FLSG5M XLON 28 474.8 09:07:39 R8G2FLSHHF XLON 28 474.8 09:07:39 R8G2FLSHIG XLON 62 474.8 09:07:39 040710960013792 AQXE 63 474.8 09:07:39 040710960013793 AQXE 46 475.2 09:07:53 E0McWTc66RNZ TRQX 40 475.2 09:07:53 R8G2FLSHJX XLON 11 474.4 09:08:05 E0McWTc66Vc3 TRQX 23 474.4 09:08:05 110001Z3T CHIX 23 474.4 09:08:05 010000YJ9 BATE 26 474.4 09:08:05 040710960013872 AQXE 18 472 09:09:36 R8G2FLSH0Q XLON 21 472 09:09:36 E0McWTc672LB TRQX 24 472 09:09:36 010000Z71 BATE 22 472 09:09:36 040710960014227 AQXE 16 471.4 09:10:43 11000219X CHIX 17 471.4 09:10:43 11000219Y CHIX 16 471.4 09:10:43 E0McWTc67PqB TRQX 19 471.4 09:10:43 010000ZN8 BATE 14 471.4 09:10:43 R8G2FLSH77 XLON 17 471.4 09:10:43 010000ZN9 BATE 17 471.4 09:10:43 E0McWTc67PqF TRQX 17 471.4 09:10:43 R8G2FLSH78 XLON 17 471.4 09:10:43 040710960014458 AQXE 18 471.4 09:10:43 040710960014459 AQXE 18 469.8 09:13:14 040710960015001 AQXE 24 470 09:13:49 0100010OM BATE 21 470 09:13:49 1100023BK CHIX 21 470 09:13:57 R8G2FLSIY7 XLON 42 469.6 09:15:58 E0McWTc68z9M TRQX 44 469.6 09:15:58 01000118J BATE 40 470.4 09:18:22 R8G2FLSJWJ XLON 44 470.4 09:18:22 E0McWTc69fsU TRQX 35 470.4 09:20:48 E0McWTc6AJ5s TRQX 28 470.4 09:20:48 E0McWTc6AJ5u TRQX 27 470.6 09:22:25 11000288C CHIX 29 470.6 09:22:25 11000288D CHIX 25 470.6 09:22:25 R8G2FLSKSB XLON 28 470.6 09:22:25 R8G2FLSKSC XLON 25 470.6 09:23:00 1100028KT CHIX 25 470.6 09:23:00 R8G2FLSKXJ XLON 24 470.6 09:23:00 1100028KU CHIX 24 470.6 09:23:00 R8G2FLSKXK XLON 6 470.6 09:23:00 R8G2FLSKXP XLON 39 471 09:26:19 110002AF3 CHIX 34 471 09:26:19 110002AF4 CHIX 19 470.4 09:26:34 R8G2FLSLOC XLON 2 470.4 09:26:34 R8G2FLSLOD XLON 21 470.4 09:26:34 040710960017080 AQXE 17 470.4 09:26:34 040710960017081 AQXE 14 470.6 09:26:55 E0McWTc6Bsbl TRQX 23 470.6 09:26:55 E0McWTc6Bsbn TRQX 14 470.6 09:26:55 R8G2FLSLQF XLON 22 470.6 09:26:55 R8G2FLSLRG XLON 16 470.6 09:26:58 040710960017131 AQXE 91 470.8 09:28:27 040710960017342 AQXE 25 470.8 09:28:27 040710960017343 AQXE 17 470.6 09:28:27 R8G2FLSL2D XLON 42 470.6 09:28:27 E0McWTc6CGXf TRQX 24 470.6 09:28:27 E0McWTc6CGY9 TRQX 19 470.4 09:29:19 E0McWTc6CU1d TRQX 34 470.4 09:29:19 R8G2FLSL7V XLON 18 470.4 09:29:19 0100015YE BATE 19 470.4 09:29:19 040710960017445 AQXE 16 467.4 09:31:19 R8G2FLSMNI XLON 1 467.4 09:31:22 R8G2FLSMNI XLON 13 467.4 09:31:53 0100016VF BATE 13 467.4 09:31:53 110002E9A CHIX 17 467.4 09:31:53 R8G2FLSMRJ XLON 13 467.4 09:31:57 E0McWTc6D6dS TRQX 13 467.4 09:31:57 040710960017954 AQXE 18 465.6 09:34:27 0100017IU BATE 18 465.6 09:34:27 E0McWTc6DiYd TRQX 16 465.6 09:34:32 R8G2FLSM4T XLON 17 465.6 09:34:32 110002FHP CHIX 21 465.6 09:34:32 040710960018416 AQXE 13 464.4 09:36:37 R8G2FLSNLF XLON 3 464.4 09:36:37 E0McWTc6EEq7 TRQX 12 464.4 09:36:37 040710960018724 AQXE 11 464.4 09:37:15 110002GZX CHIX 11 464.4 09:37:15 0100018ES BATE 13 464.4 09:37:15 E0McWTc6ENJc TRQX 11 464.4 09:37:15 R8G2FLSNQF XLON 11 464.4 09:37:15 040710960018786 AQXE 17 463.6 09:38:56 110002HZ3 CHIX 7 463.6 09:38:56 110002HZ4 CHIX 17 463.6 09:38:56 0100018WB BATE 17 463.6 09:38:56 0100018WC BATE 41 466.4 09:44:16 110002KVY CHIX 24 466.4 09:44:16 110002KVZ CHIX 47 466.4 09:44:16 010001AHB BATE 29 466.4 09:44:16 010001AHC BATE 30 466.8 09:45:25 110002LEP CHIX 34 466.8 09:45:25 110002LEQ CHIX 27 466.8 09:45:25 010001ASC BATE 29 466.8 09:45:25 010001ASD BATE 11 466.8 09:45:59 R8G2FLSO6H XLON 14 466.8 09:45:59 R8G2FLSO6I XLON 14 466.8 09:45:59 110002LOM CHIX 9 466.8 09:45:59 110002LON CHIX 4 466.8 09:45:59 110002LON CHIX 32 466.2 09:46:41 110002LYX CHIX 32 466.2 09:46:41 110002LYY CHIX 14 466.2 09:46:41 R8G2FLSO95 XLON 36 466.2 09:46:41 010001B2Z BATE 35 466.2 09:46:41 010001B30 BATE 16 466.2 09:46:41 R8G2FLSO96 XLON 89 467.8 09:47:42 010001BC2 BATE 19 467.8 09:47:42 010001BC3 BATE 72 467.8 09:47:42 010001BC3 BATE 50 466.8 09:48:55 R8G2FLSPLN XLON 39 466.8 09:48:55 010001BPW BATE 48 467.8 09:52:30 R8G2FLSP52 XLON 41 467.8 09:52:30 R8G2FLSP53 XLON 35 467.8 09:52:30 010001CK0 BATE 45 467.8 09:52:30 010001CK1 BATE 16 466.8 09:54:37 R8G2FLSPFS XLON 26 466.8 09:54:37 E0McWTc6IOFe TRQX 21 466.8 09:54:37 E0McWTc6IOFg TRQX 8 466.8 09:54:37 R8G2FLSPFS XLON 10 466.8 09:54:37 110002Q5T CHIX 24 466.8 09:54:37 010001D1Y BATE 22 466.8 09:54:37 010001D1Z BATE 27 466.8 09:54:37 040710960020993 AQXE 5 466.8 09:54:37 040710960020994 AQXE 1 466.8 09:54:37 040710960020994 AQXE 10 466.8 09:54:37 040710960020994 AQXE 5 466.8 09:54:37 040710960020994 AQXE 34 466.8 09:59:29 E0McWTc6JA5g TRQX 52 466.8 09:59:29 040710960021692 AQXE 21 466 10:00:46 010001EJG BATE 21 466 10:00:46 110002SWT CHIX 22 466 10:00:46 R8G2FLSQ2F XLON 25 466 10:00:46 040710960021790 AQXE 14 465.4 10:02:30 110002TKA CHIX 14 465.4 10:02:30 110002TKB CHIX 13 465.4 10:02:30 010001EVR BATE 14 465.4 10:02:30 R8G2FLSQ9M XLON 13 465.4 10:02:30 E0McWTc6JZ33 TRQX 14 465.4 10:02:30 010001EVS BATE 14 465.4 10:02:30 E0McWTc6JZ35 TRQX 15 465.4 10:02:30 R8G2FLSQ9N XLON 29 465.4 10:02:36 040710960021992 AQXE 31 465.4 10:02:36 040710960021993 AQXE 20 464.8 10:05:10 010001FFJ BATE 20 464.8 10:05:10 110002UG4 CHIX 20 464.8 10:05:10 E0McWTc6K6xd TRQX 16 464.8 10:05:10 040710960022213 AQXE 6 464.8 10:05:10 040710960022213 AQXE 16 464.4 10:06:15 E0McWTc6KKxK TRQX 7 464.4 10:06:15 E0McWTc6KKxK TRQX 21 464.4 10:06:15 R8G2FLSRPZ XLON 20 464.4 10:06:15 110002UZJ CHIX 21 464.4 10:06:15 110002UZK CHIX 21 464.4 10:06:15 E0McWTc6KKxQ TRQX 25 464.4 10:06:15 R8G2FLSRP0 XLON 20 464.4 10:06:15 010001FP2 BATE 21 464.4 10:06:15 010001FP3 BATE 88 467.8 10:12:06 R8G2FLSSHY XLON 84 467.8 10:12:06 R8G2FLSSHZ XLON 87 467.4 10:12:07 R8G2FLSSH3 XLON 24 467 10:13:48 E0McWTc6Lw6r TRQX 21 467 10:13:48 R8G2FLSSQH XLON 22 467 10:13:48 010001I0S BATE 22 467 10:13:48 110002ZBF CHIX 16 466 10:15:45 E0McWTc6MKrP TRQX 16 466 10:15:45 R8G2FLSSX1 XLON 2 466 10:15:45 11000304U CHIX 19 466 10:15:45 010001IIQ BATE 14 466 10:15:45 11000304U CHIX 16 466 10:15:45 040710960023450 AQXE 22 465 10:17:10 010001IXJ BATE 9 465 10:17:10 1100030PA CHIX 10 465 10:17:10 R8G2FLSS1B XLON 24 465 10:17:10 E0McWTc6Mbov TRQX 22 465 10:17:10 040710960023592 AQXE 26 465 10:21:28 E0McWTc6NOrj TRQX 19 465 10:21:28 R8G2FLSTI1 XLON 19 465 10:21:28 010001JYY BATE 10 465 10:21:28 1100032BY CHIX 12 465 10:21:28 1100032C0 CHIX 20 465 10:21:28 010001JYZ BATE 20 465 10:21:28 E0McWTc6NOrl TRQX 13 465 10:21:28 R8G2FLSTI3 XLON 12 465 10:21:38 E0McWTc6NRhu TRQX 9 465 10:21:38 040710960024179 AQXE 14 465 10:21:38 040710960024180 AQXE 82 464.8 10:24:21 R8G2FLST15 XLON 88 464.8 10:24:22 R8G2FLST16 XLON 23 464.6 10:25:42 R8G2FLST7F XLON 22 464.6 10:25:42 R8G2FLST8G XLON 16 464.6 10:25:42 E0McWTc6OGaS TRQX 15 464.6 10:25:42 E0McWTc6OGaU TRQX 16 464.6 10:25:42 010001LAN BATE 15 464.6 10:25:42 010001LAO BATE 35 464.8 10:26:35 110003544 CHIX 12 464.8 10:26:36 110003545 CHIX 85 467.4 10:34:26 R8G2FLSU60 XLON 86 467.4 10:34:26 R8G2FLSU61 XLON 86 467.4 10:38:04 010001ODG BATE 85 467.4 10:38:04 010001ODH BATE 51 467.4 10:41:39 110003B6V CHIX 35 467.4 10:41:39 010001P46 BATE 18 467.2 10:41:39 010001P49 BATE 85 468.8 10:43:25 010001PHX BATE 65 468.8 10:43:25 010001PHY BATE 32 467.6 10:46:44 R8G2FLSWTI XLON 37 467.6 10:46:44 R8G2FLSWTJ XLON 34 467.6 10:46:44 E0McWTc6Sfbm TRQX 33 467.6 10:46:44 110003DAP CHIX 34 467.6 10:46:44 010001Q80 BATE 32 467.6 10:46:44 110003DAQ CHIX 32 467.6 10:46:44 010001Q81 BATE 32 467.6 10:46:44 E0McWTc6Sfbo TRQX 14 469.6 10:48:07 010001QKO BATE 12 469.6 10:48:07 010001QKP BATE 12 469.6 10:48:07 E0McWTc6SyXW TRQX 10 469.6 10:48:07 R8G2FLSWYT XLON 11 469.6 10:48:07 110003E14 CHIX 10 469.6 10:48:07 110003E16 CHIX 10 469.6 10:48:07 E0McWTc6SyXY TRQX 30 469.8 10:49:56 R8G2FLSW7U XLON 29 469.8 10:49:56 R8G2FLSW7V XLON 28 469.8 10:49:56 E0McWTc6TO2Z TRQX 29 469.8 10:49:56 010001QZL BATE 27 469.8 10:49:56 010001QZM BATE 28 469.8 10:49:56 E0McWTc6TO2b TRQX 16 469 10:51:16 R8G2FLSXLP XLON 17 469 10:51:16 R8G2FLSXLQ XLON 19 469 10:51:16 E0McWTc6ThIf TRQX 15 469 10:51:16 110003FMM CHIX 16 469 10:51:16 010001RE0 BATE 19 469 10:51:16 110003FMN CHIX 17 469 10:51:16 010001RE1 BATE 16 469 10:51:16 E0McWTc6ThIh TRQX 17 469 10:51:16 040710960028613 AQXE 16 469 10:51:16 040710960028614 AQXE 88 469.6 10:51:16 010001RE4 BATE 85 469.6 10:51:16 010001RE5 BATE 20 468.8 10:53:52 R8G2FLSX0M XLON 10 468.8 10:53:52 R8G2FLSX0N XLON 1 468.8 10:54:00 110003GXE CHIX 26 468.8 10:54:00 010001S1J BATE 23 468.8 10:54:00 010001S1K BATE 19 468.8 10:54:02 110003GXS CHIX 10 468.8 10:54:02 010001S1V BATE 21 468.8 10:54:02 110003GXT CHIX 18 468.8 10:54:02 R8G2FLSX2H XLON 18 468.8 10:54:02 R8G2FLSX2I XLON 21 468.4 10:56:10 R8G2FLSXBC XLON 21 468.4 10:56:10 R8G2FLSXBD XLON 21 468.4 10:56:10 E0McWTc6UfwG TRQX 22 468.4 10:56:10 E0McWTc6UfwI TRQX 20 468.4 10:56:14 010001SJW BATE 14 468.4 10:56:14 010001SJX BATE 7 468.4 10:56:14 010001SJX BATE 16 468.4 10:56:14 040710960029230 AQXE 8 468.4 10:56:38 010001SN2 BATE 5 468.4 10:56:38 010001SN3 BATE 89 468.8 10:57:01 R8G2FLSYHB XLON 82 468.8 10:57:01 R8G2FLSYHC XLON 16 468.8 10:58:56 R8G2FLSYRL XLON 17 468.8 10:58:56 E0McWTc6VEHs TRQX 16 468.8 10:58:56 110003J3Y CHIX 16 468.8 10:58:56 010001T5P BATE 19 468.8 10:58:56 040710960029605 AQXE 1 468.8 10:58:56 040710960029606 AQXE 14 468.8 10:58:56 040710960029606 AQXE 33 469.2 10:59:54 R8G2FLSYWT XLON 27 469.2 10:59:54 R8G2FLSYWU XLON 25 469.2 10:59:54 110003JHC CHIX 26 469.2 10:59:54 110003JHD CHIX 14 472.2 11:02:27 110003L55 CHIX 15 472.2 11:02:27 110003L56 CHIX 17 472.2 11:02:27 010001U92 BATE 17 472.2 11:02:27 010001U93 BATE 87 473.6 11:02:29 010001UAB BATE 82 473.6 11:02:29 010001UAC BATE 85 475.8 11:03:42 110003M5M CHIX 33 474.8 11:05:43 E0McWTc6WwKL TRQX 30 474.8 11:05:47 E0McWTc6Wx6L TRQX 27 474.8 11:05:47 R8G2FLSZ5M XLON 27 474.4 11:07:02 E0McWTc6XDh0 TRQX 32 474.4 11:07:02 R8G2FLSZCS XLON 26 474.4 11:07:02 010001VHW BATE 31 473.8 11:07:41 E0McWTc6XMd9 TRQX 28 473.8 11:07:41 110003NRI CHIX 27 473.8 11:07:41 010001VMS BATE 29 474.4 11:09:07 R8G2FLS0PW XLON 27 474.4 11:09:07 E0McWTc6XgA0 TRQX 33 474.4 11:09:07 010001VZS BATE 32 475.2 11:12:49 E0McWTc6YS3z TRQX 27 475.2 11:12:49 E0McWTc6YS41 TRQX 16 475.2 11:12:49 R8G2FLS094 XLON 38 475.2 11:12:49 010001WYN BATE 25 475.2 11:12:49 010001WYO BATE 32 475.2 11:12:49 R8G2FLS095 XLON 31 474.8 11:16:19 E0McWTc6ZHpW TRQX 31 474.8 11:16:19 E0McWTc6ZHpY TRQX 21 474.8 11:16:19 R8G2FLS1US XLON 21 474.8 11:16:19 R8G2FLS1UT XLON 33 475 11:16:20 010001XSY BATE 33 474.8 11:16:20 010001XSZ BATE 24 474.8 11:16:35 R8G2FLS1V6 XLON 28 474.8 11:16:35 R8G2FLS1V7 XLON 12 474.8 11:16:35 E0McWTc6ZKWO TRQX 26 474.8 11:16:35 010001XV4 BATE 28 474.8 11:16:35 110003RV1 CHIX 15 474.8 11:16:35 110003RV2 CHIX 32 474.8 11:16:35 010001XV5 BATE 14 474.8 11:16:35 E0McWTc6ZKWQ TRQX 83 475 11:24:45 010001ZPO BATE 85 475 11:24:45 010001ZPP BATE 16 474.8 11:25:18 E0McWTc6b5fq TRQX 9 474.8 11:25:18 E0McWTc6b5fq TRQX 19 474.8 11:25:18 R8G2FLS244 XLON 21 474.8 11:25:18 010001ZX2 BATE 22 474.8 11:25:18 110003VHZ CHIX 21 474.8 11:25:18 110003VI0 CHIX 20 474.8 11:25:18 010001ZX3 BATE 24 474.8 11:25:18 E0McWTc6b5fu TRQX 18 474.8 11:25:18 R8G2FLS245 XLON 15 473.6 11:26:22 0100020DH BATE 14 473.6 11:26:22 0100020DI BATE 24 473.6 11:26:22 E0McWTc6bOWq TRQX 22 473.6 11:26:22 R8G2FLS2DD XLON 23 473.6 11:26:22 E0McWTc6bOWs TRQX 21 473.6 11:26:22 R8G2FLS2DE XLON 28 473.6 11:26:22 040710960033207 AQXE 14 473.6 11:26:22 040710960033208 AQXE 3 473.6 11:26:22 040710960033208 AQXE 10 473.6 11:26:22 040710960033208 AQXE 197 474 11:28:02 E0McWTc6bk79 TRQX 56 474 11:28:02 E0McWTc6bk7B TRQX 111 474 11:28:02 R8G2FLS3QQ XLON 97 474 11:28:02 E0McWTc6bk7B TRQX 163 474 11:28:02 R8G2FLS3QR XLON 44 473 11:30:01 R8G2FLS30V XLON 46 473 11:30:01 R8G2FLS30W XLON 42 473 11:30:01 E0McWTc6c8nR TRQX 42 473 11:30:01 0100021AL BATE 44 473 11:30:01 0100021AM BATE 44 473 11:30:01 E0McWTc6c8nT TRQX 28 473.2 11:31:02 R8G2FLS36X XLON 29 473.2 11:31:02 R8G2FLS36Y XLON 28 473.2 11:31:02 E0McWTc6cMmf TRQX 29 473.2 11:31:02 0100021O6 BATE 30 473.2 11:31:02 0100021O7 BATE 29 473.2 11:31:02 E0McWTc6cMmh TRQX 31 474.8 11:35:00 R8G2FLS4P9 XLON 31 474.8 11:35:00 R8G2FLS4PA XLON 29 474.8 11:35:00 11000406G CHIX 29 474.8 11:35:00 11000406H CHIX 30 474.8 11:35:00 0100022KO BATE 30 474.8 11:35:00 0100022KP BATE 24 474.8 11:35:35 R8G2FLS4SF XLON 19 474.8 11:35:35 R8G2FLS4TG XLON 24 474.8 11:35:35 0100022QP BATE 42 474.8 11:35:35 1100040HJ CHIX 24 474.8 11:35:35 1100040HK CHIX 41 474.8 11:35:35 0100022QQ BATE 7 474.8 11:35:35 0100022QQ BATE 90 475.6 11:37:49 R8G2FLS42C XLON 82 475.6 11:37:49 R8G2FLS42D XLON 84 476 11:41:09 R8G2FLS5NK XLON 86 475.8 11:42:04 R8G2FLS5RY XLON 83 475.8 11:47:00 1100046HM CHIX 87 477 11:55:19 110004AWW CHIX 90 477 11:55:19 110004AWX CHIX 16 476.2 11:56:00 110004B8X CHIX 66 476.2 11:56:00 110004B8X CHIX 83 476 11:56:00 110004B8Z CHIX 91 475.8 11:57:30 110004BUO CHIX 45 475.6 11:57:41 110004BY5 CHIX 34 475.6 11:57:41 110004BY6 CHIX 44 475.6 11:57:41 R8G2FLS7WW XLON 52 475.6 11:57:41 R8G2FLS7WX XLON 17 475 11:57:41 01000290L BATE 20 475 11:57:41 110004BY7 CHIX 22 475 11:57:41 E0McWTc6hyls TRQX 10 475 11:57:41 R8G2FLS7WY XLON 20 475 11:57:41 110004BY8 CHIX 17 475 11:57:41 01000290M BATE 23 475 11:57:41 E0McWTc6hylu TRQX 10 475 11:57:41 R8G2FLS7WZ XLON 20 475 11:57:41 040710960037246 AQXE 20 475 11:57:42 040710960037247 AQXE 23 474.8 11:58:52 E0McWTc6iD6V TRQX 22 474.8 11:58:52 110004CE6 CHIX 22 474.8 11:58:52 01000298P BATE 22 474.8 11:58:52 040710960037380 AQXE 23 474.2 12:00:52 R8G2FLS7CR XLON 28 474.2 12:00:52 R8G2FLS7CS XLON 16 474.2 12:00:52 E0McWTc6iaYZ TRQX 16 474.2 12:00:52 0100029Q5 BATE 17 474.2 12:00:52 110004D8R CHIX 11 474.2 12:00:52 110004D8S CHIX 10 474.2 12:00:52 0100029Q6 BATE 31 474.2 12:00:52 E0McWTc6iaYb TRQX 15 474.2 12:00:52 040710960037574 AQXE 9 474.2 12:00:52 040710960037575 AQXE 14 473.6 12:02:30 R8G2FLS8JV XLON 23 473.6 12:02:30 E0McWTc6iuWY TRQX 26 473.6 12:02:30 110004DZI CHIX 23 473.6 12:02:30 010002A3V BATE 42 476.2 12:07:45 R8G2FLS9LZ XLON 44 476.2 12:07:45 010002BH6 BATE 50 475.8 12:07:45 R8G2FLS9L1 XLON 20 476.2 12:07:45 010002BH7 BATE 9 476.2 12:07:47 E0McWTc6k5Ii TRQX 10 476.2 12:07:47 010002BHI BATE 29 475.8 12:10:56 R8G2FLS9AQ XLON 27 475.8 12:10:56 R8G2FLS9AR XLON 32 475.8 12:10:56 E0McWTc6kj8h TRQX 30 475.8 12:10:56 E0McWTc6kj8j TRQX 29 475.8 12:10:56 010002C89 BATE 27 475.8 12:10:56 010002C8A BATE 17 475 12:11:10 010002CBV BATE 9 475 12:11:13 R8G2FLS9C6 XLON 14 475 12:11:13 E0McWTc6koYp TRQX 3 475 12:11:13 E0McWTc6koYp TRQX 26 475 12:11:13 110004IEW CHIX 11 475 12:11:25 E0McWTc6krhC TRQX 9 475 12:11:25 010002CFU BATE 17 474.6 12:15:15 010002D5Y BATE 17 474.6 12:15:15 110004K02 CHIX 17 474.6 12:15:15 R8G2FLSASS XLON 17 474.6 12:15:15 110004K03 CHIX 18 474.6 12:15:15 R8G2FLSAST XLON 17 474.6 12:15:15 010002D5Z BATE 17 474.6 12:15:15 E0McWTc6leac TRQX 17 474.6 12:15:15 E0McWTc6leae TRQX 22 474.6 12:15:16 040710960039205 AQXE 16 474.6 12:15:16 040710960039206 AQXE 8 474.2 12:15:33 110004K3P CHIX 15 474.2 12:15:33 E0McWTc6liEp TRQX 9 474.2 12:15:33 110004K3P CHIX 10 474.2 12:15:33 010002D7Z BATE 16 474.2 12:15:33 R8G2FLSAUJ XLON 11 474.2 12:15:33 010002D7Z BATE 6 474.2 12:15:33 040710960039227 AQXE 1 474.2 12:15:33 040710960039227 AQXE 9 474.2 12:15:33 040710960039227 AQXE 30 474.4 12:17:46 E0McWTc6m7JL TRQX 18 474.4 12:17:46 R8G2FLSA15 XLON 39 474.6 12:20:56 040710960039814 AQXE 88 474.6 12:20:56 040710960039815 AQXE 87 474.6 12:21:11 040710960039841 AQXE 84 474.6 12:21:11 040710960039842 AQXE 89 474.6 12:23:14 040710960039978 AQXE 21 474.4 12:23:59 R8G2FLSBMC XLON 16 474.4 12:23:59 E0McWTc6nLmG TRQX 15 474.4 12:23:59 R8G2FLSBMD XLON 13 474.4 12:25:07 R8G2FLSBPS XLON 17 474.4 12:25:07 R8G2FLSBPT XLON 10 474.4 12:25:07 110004O8K CHIX 10 474.4 12:25:07 010002F95 BATE 9 474.4 12:25:07 E0McWTc6nXoZ TRQX 13 474.4 12:25:07 110004O8L CHIX 1 474.4 12:25:07 010002F96 BATE 12 474.4 12:25:07 E0McWTc6nXob TRQX 12 474.4 12:25:07 010002F96 BATE 10 474.4 12:25:16 040710960040152 AQXE 13 474.4 12:25:16 040710960040153 AQXE 19 473.6 12:27:20 R8G2FLSB0L XLON 20 473.6 12:27:20 R8G2FLSB0M XLON 17 473.6 12:27:20 E0McWTc6nyUD TRQX 17 473.6 12:27:20 010002FU0 BATE 17 473.6 12:27:20 110004PC4 CHIX 16 473.6 12:27:20 110004PC5 CHIX 16 473.6 12:27:20 010002FU1 BATE 17 473.6 12:27:20 E0McWTc6nyUF TRQX 17 473.6 12:29:58 010002GGU BATE 17 473.6 12:29:58 010002GGV BATE 19 473.4 12:30:30 R8G2FLSCKW XLON 16 473.4 12:30:30 R8G2FLSCKX XLON 17 473.4 12:30:30 E0McWTc6ocwo TRQX 17 473.4 12:30:30 010002GPN BATE 17 473.4 12:30:30 110004R4L CHIX 17 473.4 12:30:30 110004R4M CHIX 17 473.4 12:30:30 010002GPO BATE 20 473.4 12:30:30 E0McWTc6ocwq TRQX 17 473.4 12:30:30 040710960040710 AQXE 17 473.4 12:30:30 040710960040711 AQXE 16 472.8 12:30:31 E0McWTc6odJX TRQX 10 472.8 12:30:31 R8G2FLSCKY XLON 17 472.8 12:30:31 110004R4W CHIX 17 472.8 12:30:31 010002GPQ BATE 19 472.8 12:30:31 040710960040713 AQXE 6 472.8 12:31:46 110004RRL CHIX 84 473 12:32:36 R8G2FLSCS3 XLON 88 473.2 12:34:19 R8G2FLSC00 XLON 87 473.2 12:34:19 110004T39 CHIX 82 473.2 12:36:45 040710960041374 AQXE 86 473.2 12:36:45 R8G2FLSCAW XLON 12 472.6 12:36:57 R8G2FLSCDZ XLON 12 472.6 12:36:57 R8G2FLSCD0 XLON 22 472.6 12:36:57 E0McWTc6pssQ TRQX 17 472.6 12:36:57 110004UAC CHIX 16 472.6 12:36:57 010002ID1 BATE 17 472.6 12:36:57 110004UAD CHIX 17 472.6 12:36:57 010002ID2 BATE 17 472.6 12:36:57 E0McWTc6pssS TRQX 17 472.6 12:37:29 110004UK4 CHIX 10 472.6 12:37:29 110004UK5 CHIX 9 472.6 12:37:29 E0McWTc6pyux TRQX 32 472.8 12:41:17 E0McWTc6qlfo TRQX 31 472.8 12:41:17 E0McWTc6qlfq TRQX 21 472.8 12:41:17 110004WLX CHIX 18 472.8 12:41:17 010002JKT BATE 21 472.8 12:41:17 110004WLY CHIX 17 472.8 12:41:17 010002JKU BATE 19 472.8 12:41:17 040710960041851 AQXE 18 472.8 12:41:17 040710960041852 AQXE 33 472.2 12:44:52 E0McWTc6rMqW TRQX 33 472.2 12:44:52 E0McWTc6rMqY TRQX 12 472.2 12:44:52 R8G2FLSD96 XLON 19 472.2 12:44:52 110004XS7 CHIX 20 472.2 12:44:52 110004XS8 CHIX 14 472.2 12:44:52 R8G2FLSD97 XLON 30 472.2 12:44:52 010002K63 BATE 29 472.2 12:44:52 010002K64 BATE 31 472.2 12:44:52 040710960042165 AQXE 30 472.2 12:44:52 040710960042166 AQXE 83 472 12:48:13 R8G2FLSENG XLON 84 472.2 12:48:13 R8G2FLSENI XLON 84 472.2 12:48:13 R8G2FLSENJ XLON 14 471.4 12:49:09 R8G2FLSEQU XLON 14 471.4 12:49:09 R8G2FLSEQV XLON 28 471.4 12:49:09 110004ZR4 CHIX 25 471.4 12:49:09 010002L5E BATE 26 471.4 12:49:09 110004ZR5 CHIX 25 471.4 12:49:09 010002L5F BATE 23 471.4 12:49:12 040710960042637 AQXE 22 471.4 12:49:12 040710960042638 AQXE 88 471 12:52:18 040710960042985 AQXE 91 471 12:52:18 040710960042986 AQXE 20 470.4 12:53:25 1100052F2 CHIX 23 470.4 12:53:25 E0McWTc6t19d TRQX 23 470.4 12:53:25 1100052F3 CHIX 21 470.4 12:53:25 E0McWTc6t19f TRQX 19 470.4 12:53:25 010002MGZ BATE 21 470.4 12:53:25 010002MH0 BATE 16 470.4 12:53:31 040710960043147 AQXE 8 470.4 12:53:31 040710960043147 AQXE 21 470.4 12:53:31 040710960043150 AQXE 27 470.6 12:55:45 E0McWTc6tXCN TRQX 32 470.6 12:55:45 1100054HM CHIX 28 470.6 12:55:45 1100054HN CHIX 29 470.6 12:55:45 E0McWTc6tXCP TRQX 24 470.6 12:55:45 R8G2FLSFLP XLON 30 470.6 12:55:45 R8G2FLSFLQ XLON 44 470.6 12:59:10 E0McWTc6u9NU TRQX 46 470.6 12:59:10 11000562H CHIX 16 470.4 13:01:51 010002P3C BATE 17 470.4 13:01:51 010002P3D BATE 16 470.4 13:01:51 1100057YL CHIX 21 470.4 13:01:51 E0McWTc6ujsI TRQX 15 470.4 13:01:51 R8G2FLTGG5 XLON 17 470.4 13:01:51 1100057YM CHIX 22 470.4 13:01:51 E0McWTc6ujsK TRQX 16 470.4 13:01:51 R8G2FLTGG6 XLON 16 470.4 13:01:51 040710960044283 AQXE 7 470.4 13:01:51 E0McWTc6uk13 TRQX 10 470.4 13:01:51 040710960044287 AQXE 3 470.4 13:01:51 040710960044288 AQXE 2 470.4 13:01:52 E0McWTc6uk13 TRQX 17 469.6 13:04:29 010002PVH BATE 18 469.8 13:06:23 R8G2FLTGZ4 XLON 14 469.8 13:06:23 R8G2FLTGZ5 XLON 16 470 13:08:18 E0McWTc6w6zo TRQX 1 470 13:08:18 E0McWTc6w6zo TRQX 17 470 13:08:18 E0McWTc6w6zu TRQX 17 470 13:08:18 010002QQX BATE 17 470 13:08:18 110005AZX CHIX 14 470 13:08:18 110005AZY CHIX 14 470 13:08:18 010002QQY BATE 20 470 13:08:18 040710960045015 AQXE 14 470 13:08:18 040710960045016 AQXE 23 469 13:10:05 E0McWTc6wT09 TRQX 20 469 13:10:05 E0McWTc6wT0B TRQX 20 469 13:10:05 010002RH2 BATE 23 469 13:10:05 010002RH3 BATE 16 469 13:10:05 110005CFK CHIX 4 469 13:10:05 110005CFK CHIX 21 469 13:10:05 110005CFM CHIX 26 469 13:10:13 040710960045165 AQXE 20 469 13:10:13 040710960045166 AQXE 20 469 13:11:29 R8G2FLTHND XLON 20 469 13:11:29 R8G2FLTHNE XLON 1 469 13:11:29 E0McWTc6wjDd TRQX 16 469 13:11:29 110005DHK CHIX 16 469 13:11:29 010002S2U BATE 16 469 13:11:29 110005DHL CHIX 16 469 13:11:29 010002S2V BATE 14 469 13:11:29 E0McWTc6wjDd TRQX 16 469 13:11:29 E0McWTc6wjDi TRQX 16 469 13:11:29 040710960045328 AQXE 17 469 13:11:29 040710960045329 AQXE 19 468.8 13:12:05 R8G2FLTHQ8 XLON 21 468.8 13:12:05 R8G2FLTHQ9 XLON 15 468.8 13:12:05 E0McWTc6wq5F TRQX 17 468.8 13:12:05 E0McWTc6wq5H TRQX 15 469 13:12:05 R8G2FLTHQD XLON 33 469.4 13:16:51 E0McWTc6xhBR TRQX 18 469.4 13:16:51 E0McWTc6xhBT TRQX 42 469.4 13:16:51 110005FYJ CHIX 16 469.4 13:16:51 110005FYK CHIX 12 469.4 13:16:53 040710960045846 AQXE 17 469.4 13:16:53 040710960045847 AQXE 22 468.6 13:18:22 E0McWTc6xvfc TRQX 26 468.6 13:18:22 E0McWTc6xvfe TRQX 12 468.6 13:18:22 110005GHZ CHIX 27 468.6 13:18:22 010002TQN BATE 12 468.6 13:18:22 110005GI0 CHIX 22 468.6 13:18:22 010002TQO BATE 10 468.6 13:20:43 110005I1K CHIX 11 468.6 13:20:43 110005I1L CHIX 12 468.6 13:20:43 010002UG7 BATE 12 468.6 13:20:43 010002UG8 BATE 91 469 13:20:44 E0McWTc6yLsc TRQX 9 468.8 13:20:51 E0McWTc6yO6M TRQX 40 469.8 13:24:29 110005K8X CHIX 37 469.8 13:24:29 110005K8Y CHIX 48 469.8 13:24:29 R8G2FLTJPM XLON 45 469.8 13:24:29 R8G2FLTJPN XLON 84 470.8 13:25:28 R8G2FLTJUD XLON 16 470.8 13:25:28 R8G2FLTJUE XLON 40 470.4 13:27:01 R8G2FLTJ14 XLON 43 470.4 13:27:01 R8G2FLTJ15 XLON 42 470.4 13:27:01 110005LFF CHIX 45 470.4 13:27:01 110005LFG CHIX 84 470.6 13:28:32 R8G2FLTJ83 XLON 88 470.6 13:28:32 R8G2FLTJ84 XLON 87 470.6 13:28:32 R8G2FLTJ85 XLON 22 472 13:31:12 010002Y1P BATE 20 472 13:31:12 010002Y1Q BATE 21 472 13:31:12 110005OF7 CHIX 24 472 13:31:12 R8G2FLTKWL XLON 20 472 13:31:12 E0McWTc70ls2 TRQX 20 472 13:31:12 110005OF8 CHIX 23 472 13:31:12 E0McWTc70ls4 TRQX 20 472 13:31:12 R8G2FLTKWM XLON 16 470.8 13:34:29 E0McWTc71Yc4 TRQX 22 470.8 13:34:29 R8G2FLTLI0 XLON 20 470.8 13:34:29 R8G2FLTLI1 XLON 17 470.8 13:34:29 010002ZTU BATE 15 470.8 13:34:29 010002ZTV BATE 17 470.8 13:34:29 110005RK4 CHIX 15 470.8 13:34:29 110005RK5 CHIX 1 470.8 13:34:29 E0McWTc71Yc4 TRQX 17 470.8 13:34:29 E0McWTc71YcZ TRQX 17 470.8 13:34:29 040710960047729 AQXE 17 470.8 13:34:29 040710960047730 AQXE 19 470.6 13:36:25 R8G2FLTLVP XLON 19 470.6 13:36:25 R8G2FLTLVQ XLON 22 470.6 13:36:25 0100030JY BATE 15 470.6 13:36:25 110005SYA CHIX 15 470.6 13:36:25 110005SYB CHIX 22 470.6 13:36:25 0100030JZ BATE 12 470.6 13:38:50 R8G2FLTLC4 XLON 12 470.6 13:38:50 R8G2FLTLC5 XLON 9 470.6 13:38:50 0100031G5 BATE 7 470.6 13:38:50 0100031G6 BATE 9 470.6 13:38:50 110005UN8 CHIX 9 470.6 13:38:50 110005UN9 CHIX 2 470.6 13:38:50 0100031G6 BATE 10 469.6 13:42:23 E0McWTc73HmB TRQX 19 469.6 13:42:23 E0McWTc73HmD TRQX 9 469.6 13:42:23 R8G2FLTMY2 XLON 27 469.6 13:42:23 110005X1K CHIX 33 469.6 13:42:23 0100032QI BATE 16 469.6 13:42:23 110005X1L CHIX 16 469.6 13:42:23 0100032QJ BATE 22 469.6 13:42:23 R8G2FLTMY3 XLON 12 469.6 13:42:23 040710960049315 AQXE 18 469.6 13:42:23 040710960049316 AQXE 90 469.6 13:42:23 R8G2FLTMY5 XLON 23 473.4 13:50:06 11000635E CHIX 22 473.4 13:50:06 11000635F CHIX 22 473.4 13:50:06 01000360S BATE 19 473.4 13:50:06 R8G2FLTOTU XLON 21 473.4 13:50:06 01000360T BATE 19 473.4 13:50:06 R8G2FLTOTV XLON 26 473.4 13:50:06 040710960050610 AQXE 24 473.4 13:50:06 040710960050611 AQXE 48 474 13:50:55 R8G2FLTOY5 XLON 48 474 13:50:55 R8G2FLTOY6 XLON 39 474.2 13:51:27 0100036IH BATE 17 474.2 13:51:27 0100036II BATE 21 474.2 13:51:27 0100036II BATE 86 475.8 13:56:49 R8G2FLTPZK XLON 87 475.8 13:56:49 R8G2FLTPZL XLON 83 476.8 13:58:11 R8G2FLTP8R XLON 88 476.8 13:58:11 R8G2FLTP8S XLON 34 475 13:58:33 E0McWTc77GHs TRQX 28 475 13:58:33 E0McWTc77GHu TRQX 39 475 13:58:33 0100038X4 BATE 43 475 13:58:33 0100038X5 BATE 12 475 13:58:33 R8G2FLTPAJ XLON 15 475 13:58:33 R8G2FLTPAK XLON 91 475.4 13:59:36 R8G2FLTQJE XLON 85 475.2 13:59:36 R8G2FLTQJF XLON 22 475 14:00:50 E0McWTc77t1s TRQX 22 475 14:00:50 E0McWTc77t1u TRQX 26 475 14:00:50 R8G2FLTQYH XLON 21 475 14:00:50 0100039YJ BATE 21 475 14:00:50 110006A63 CHIX 21 475 14:00:50 110006A64 CHIX 21 475 14:00:50 0100039YK BATE 25 475 14:00:50 R8G2FLTQYI XLON 66 475.2 14:01:39 R8G2FLTQ3D XLON 23 475.2 14:01:39 R8G2FLTQ3D XLON 85 475.2 14:01:39 R8G2FLTQ3F XLON 24 474.2 14:02:12 R8G2FLTQ80 XLON 22 474.2 14:02:12 R8G2FLTQ81 XLON 22 474.2 14:02:12 E0McWTc78Fgt TRQX 21 474.2 14:02:12 110006B4Z CHIX 21 474.2 14:02:12 010003AGZ BATE 20 474.2 14:02:12 110006B50 CHIX 20 474.2 14:02:12 010003AH0 BATE 21 474.2 14:02:12 E0McWTc78Fgv TRQX 23 473.8 14:03:40 R8G2FLTRIQ XLON 23 473.8 14:03:40 R8G2FLTRIR XLON 16 473.8 14:03:40 E0McWTc78Zpt TRQX 23 473.8 14:03:40 010003AWQ BATE 24 473.8 14:03:40 110006BU9 CHIX 26 473.8 14:03:40 110006BUA CHIX 23 473.8 14:03:40 010003AWR BATE 3 473.8 14:03:40 E0McWTc78Zpt TRQX 19 473.8 14:03:40 E0McWTc78Zpy TRQX 23 473.2 14:08:55 E0McWTc79azs TRQX 21 473.2 14:08:55 E0McWTc79azu TRQX 24 473.2 14:08:55 R8G2FLTR9H XLON 27 473.2 14:08:55 110006ENI CHIX 28 473.2 14:08:55 010003CQ3 BATE 25 473.2 14:08:55 110006ENJ CHIX 26 473.2 14:08:55 010003CQ4 BATE 22 473.2 14:08:55 R8G2FLTR9I XLON 13 473.2 14:08:57 040710960053381 AQXE 17 473.2 14:08:57 040710960053381 AQXE 4 473.2 14:08:57 040710960053383 AQXE 26 473.2 14:09:03 040710960053383 AQXE 88 472.8 14:10:47 R8G2FLTSJI XLON 86 473 14:10:47 R8G2FLTSJJ XLON 14 473 14:10:52 R8G2FLTSJQ XLON 75 473 14:10:52 R8G2FLTSJQ XLON 84 473 14:10:52 R8G2FLTSJS XLON 19 473 14:10:52 R8G2FLTSJT XLON 69 473.6 14:12:00 R8G2FLTSOO XLON 16 473.6 14:12:00 R8G2FLTSOO XLON 21 472.8 14:14:01 E0McWTc7AcZx TRQX 24 472.8 14:14:01 E0McWTc7AcZz TRQX 24 472.8 14:14:01 110006HF2 CHIX 21 472.8 14:14:01 010003EBZ BATE 20 472.8 14:14:01 110006HF3 CHIX 20 472.8 14:14:01 010003EC0 BATE 16 472.8 14:14:04 040710960053957 AQXE 4 472.8 14:14:05 040710960053957 AQXE 19 472.8 14:14:05 040710960053959 AQXE 85 473 14:14:05 R8G2FLTSZV XLON 14 473.2 14:14:05 R8G2FLTSZW XLON 70 473.2 14:14:05 R8G2FLTSZW XLON 88 473.4 14:14:05 R8G2FLTSZY XLON 86 473.4 14:14:05 R8G2FLTSZZ XLON 84 473.4 14:14:05 R8G2FLTSZ0 XLON 90 473.4 14:14:05 R8G2FLTSZ1 XLON 22 473.4 14:18:50 E0McWTc7BSnz TRQX 20 473.4 14:18:50 E0McWTc7BSo1 TRQX 22 473.4 14:18:50 010003FNS BATE 23 473.4 14:18:50 110006JPS CHIX 23 473.4 14:18:50 110006JPT CHIX 20 473.4 14:18:50 010003FNT BATE 12 473.4 14:19:00 E0McWTc7BUnc TRQX 10 473.4 14:19:00 R8G2FLTTK2 XLON 11 473.4 14:19:00 E0McWTc7BUnf TRQX 9 473.4 14:19:00 R8G2FLTTK3 XLON 34 473.4 14:19:00 R8G2FLTTK4 XLON 31 473.4 14:20:03 E0McWTc7BggO TRQX 41 474.2 14:23:15 010003H0F BATE 28 474.2 14:23:15 010003H0G BATE 17 474.2 14:23:49 010003H8J BATE 24 474.2 14:23:49 010003H8K BATE 13 474.2 14:23:49 E0McWTc7CLWf TRQX 18 474.2 14:23:49 E0McWTc7CLWh TRQX 43 474.2 14:23:53 E0McWTc7CN0T TRQX 39 474.2 14:23:53 E0McWTc7CN0V TRQX 48 474.2 14:23:53 010003HBK BATE 43 474.2 14:23:53 010003HBL BATE 21 473 14:26:05 110006OS1 CHIX 21 473 14:26:05 110006OS2 CHIX 18 473 14:26:05 010003IER BATE 20 473 14:26:05 E0McWTc7CmGM TRQX 16 473 14:26:05 R8G2FLTUWU XLON 18 473 14:26:05 010003IES BATE 20 473 14:26:05 E0McWTc7CmGO TRQX 16 473 14:26:05 R8G2FLTUWV XLON 15 473 14:26:05 040710960055355 AQXE 1 473 14:26:05 040710960055356 AQXE 14 473 14:26:16 E0McWTc7Cphi TRQX 26 473.8 14:35:54 R8G2FLTYHM XLON 26 473.8 14:35:54 R8G2FLTYHN XLON 28 473.8 14:35:54 E0McWTc7FRgM TRQX 28 473.8 14:35:54 E0McWTc7FRgO TRQX 29 473.8 14:35:54 010003PWG BATE 29 473.8 14:35:54 010003PWH BATE 30 473.8 14:37:02 E0McWTc7FjlU TRQX 3 473.8 14:37:02 E0McWTc7FjlW TRQX 33 473.8 14:37:02 R8G2FLTYQ6 XLON 28 473.8 14:37:02 010003QPL BATE 27 473.8 14:37:02 010003QPM BATE 31 473.8 14:37:02 R8G2FLTYQ7 XLON 12 473.8 14:37:29 010003R4J BATE 28 473.8 14:37:29 010003R4K BATE 14 473.8 14:37:29 R8G2FLTYVH XLON 28 473.8 14:37:29 R8G2FLTYVI XLON 30 473.8 14:37:29 E0McWTc7Frhc TRQX 19 473.8 14:38:02 E0McWTc7G0Bd TRQX 11 473.8 14:38:02 E0McWTc7G0Bf TRQX 20 473.8 14:38:02 R8G2FLTY0M XLON 23 473.8 14:38:02 1100073WZ CHIX 20 473.8 14:38:02 010003RFW BATE 26 473.8 14:38:02 1100073X0 CHIX 20 473.8 14:38:02 010003RFX BATE 20 473.8 14:38:02 R8G2FLTY0N XLON 8 473.8 14:38:02 E0McWTc7G0Bf TRQX 24 473.2 14:39:02 010003S66 BATE 5 473.2 14:39:02 010003S66 BATE 30 473.2 14:39:02 11000751W CHIX 9 473.2 14:39:02 R8G2FLTY8J XLON 35 473.2 14:39:02 E0McWTc7GF4H TRQX 30 473.2 14:39:02 11000751X CHIX 29 473.2 14:39:02 010003S68 BATE 34 473.2 14:39:02 E0McWTc7GF4J TRQX 9 473.2 14:39:02 R8G2FLTY8K XLON 25 473.2 14:39:02 040710960057656 AQXE 25 473.2 14:39:02 040710960057657 AQXE 11 473.2 14:41:02 E0McWTc7GlLN TRQX 6 473.2 14:41:02 E0McWTc7GlLN TRQX 17 473.2 14:41:02 010003TGH BATE 20 473.2 14:41:02 11000779D CHIX 14 473.2 14:41:02 R8G2FLTZOR XLON 21 473.2 14:41:02 11000779E CHIX 19 473.2 14:41:02 010003TGI BATE 19 473.2 14:41:02 E0McWTc7GlLS TRQX 16 473.2 14:41:02 R8G2FLTZOS XLON 15 473.2 14:41:02 040710960057985 AQXE 16 473.2 14:41:02 040710960057986 AQXE 21 472.6 14:42:31 E0McWTc7H9oE TRQX 21 472.6 14:42:31 E0McWTc7H9oG TRQX 18 472.6 14:42:31 R8G2FLTZYY XLON 14 472.6 14:42:31 010003UBK BATE 14 472.6 14:42:31 010003UBL BATE 18 472.6 14:42:31 R8G2FLTZYZ XLON 17 472.6 14:42:31 1100078NF CHIX 17 472.6 14:42:31 1100078NG CHIX 15 472.6 14:42:32 E0McWTc7H9s7 TRQX 15 472.6 14:42:32 E0McWTc7H9s9 TRQX 25 474.4 14:46:44 110007DU8 CHIX 37 474.4 14:46:44 010003X1D BATE 28 474.4 14:46:44 040710960058881 AQXE 9 474.2 14:46:59 110007E7Q CHIX 9 474.2 14:46:59 110007E7R CHIX 18 474.2 14:46:59 010003X7Y BATE 20 474.2 14:46:59 E0McWTc7IOU2 TRQX 23 474.2 14:46:59 R8G2FLT1G1 XLON 17 474.2 14:46:59 010003X7Z BATE 19 474.2 14:46:59 E0McWTc7IOU4 TRQX 21 474.2 14:46:59 R8G2FLT1G2 XLON 89 476.4 14:48:11 110007FU5 CHIX 78 476.4 14:48:11 110007FU6 CHIX 87 476.6 14:48:11 110007FU8 CHIX 84 476.6 14:48:11 110007FU9 CHIX 4 476.6 14:48:11 110007FUA CHIX 89 476.6 14:48:11 110007FUB CHIX 40 476.6 14:48:11 110007FUC CHIX 44 476.6 14:48:11 110007FUC CHIX 82 476.6 14:48:11 110007FUI CHIX 14 476.6 14:48:12 110007FUJ CHIX 69 476.6 14:48:12 110007FUJ CHIX 88 476.6 14:48:12 110007FUL CHIX 27 476.6 14:48:12 110007FUN CHIX 64 476.6 14:48:12 110007FUQ CHIX 70 476.6 14:48:12 110007FV7 CHIX 16 476.6 14:48:12 110007FV7 CHIX 83 476.6 14:48:12 110007FVC CHIX 35 476.6 14:48:12 110007FVD CHIX 49 476.6 14:48:12 110007FVD CHIX 87 476.6 14:48:12 110007FVF CHIX 40 476.6 14:48:12 110007FVG CHIX 40 476.6 14:48:12 110007FVH CHIX 4 476.6 14:48:12 110007FVI CHIX 88 476.6 14:48:12 110007FVJ CHIX 1 476.6 14:48:12 110007FVJ CHIX 87 476.6 14:48:12 110007FVL CHIX 47 476.6 14:48:12 110007FVM CHIX 43 476.6 14:48:12 110007FVM CHIX 90 476.6 14:48:12 110007FVO CHIX 49 476.6 14:48:12 110007FVP CHIX 38 476.6 14:48:12 110007FVQ CHIX 87 476.6 14:48:12 110007FVR CHIX 8 476.6 14:48:12 110007FVS CHIX 80 476.6 14:48:12 110007FVS CHIX 54 476.6 14:48:12 110007FVU CHIX 33 476.6 14:48:12 110007FVU CHIX 90 476.6 14:48:12 110007FVW CHIX 73 476.6 14:48:12 110007FVX CHIX 10 476.6 14:48:12 110007FVY CHIX 88 476.6 14:48:12 110007FVZ CHIX 35 476.6 14:48:12 110007FW0 CHIX 48 476.6 14:48:12 110007FW0 CHIX 87 476.6 14:48:12 110007FW2 CHIX 1 476.6 14:48:12 110007FW3 CHIX 86 476.6 14:48:12 110007FW4 CHIX 45 476.6 14:48:12 110007FW5 CHIX 45 476.6 14:48:12 110007FW5 CHIX 86 476.6 14:48:12 110007FW7 CHIX 3 476.6 14:48:12 110007FW8 CHIX 87 476.6 14:48:12 110007FW9 CHIX 42 476.6 14:48:12 110007FWA CHIX 46 476.6 14:48:12 110007FWA CHIX 87 476.6 14:48:12 110007FWC CHIX 19 476.8 14:51:45 E0McWTc7Jtpv TRQX 18 476.8 14:51:45 E0McWTc7Jtpx TRQX 36 476.6 14:51:50 110007K1P CHIX 37 476.6 14:51:50 110007K1Q CHIX 21 476.6 14:51:50 0100040IQ BATE 50 476.6 14:51:50 E0McWTc7JvTl TRQX 24 476.6 14:51:50 R8G2FLT2XV XLON 22 476.6 14:51:50 0100040IR BATE 52 476.6 14:51:50 E0McWTc7JvTn TRQX 25 476.6 14:51:50 R8G2FLT2XW XLON 30 477.6 14:53:23 R8G2FLT2FY XLON 31 477.6 14:53:23 R8G2FLT2FZ XLON 36 477.6 14:53:23 110007M1I CHIX 36 477.6 14:53:23 110007M1J CHIX 33 477.6 14:53:23 0100041KZ BATE 33 477.6 14:53:23 0100041L0 BATE 30 477.6 14:53:23 E0McWTc7KQEK TRQX 31 477.6 14:53:23 E0McWTc7KQEM TRQX 26 478.6 14:55:49 010004324 BATE 28 478.6 14:55:49 010004325 BATE 26 478.6 14:55:49 110007OOU CHIX 29 478.6 14:55:49 110007OOV CHIX 30 478.6 14:55:49 040710960060720 AQXE 33 478.6 14:55:49 040710960060721 AQXE 48 479.4 14:57:00 0100043P0 BATE 47 479.4 14:57:00 0100043P1 BATE 61 479.4 14:57:00 E0McWTc7LSWM TRQX 54 479.4 14:57:00 E0McWTc7LSWO TRQX 17 479.4 14:57:00 R8G2FLT4JA XLON 24 479.4 14:57:00 R8G2FLT4JB XLON 64 479.4 14:57:00 0100043PA BATE 28 479.4 14:57:00 R8G2FLT4JE XLON 40 479.4 14:57:00 E0McWTc7LSYF TRQX 64 479.4 14:57:00 0100043PD BATE 130 479.6 14:58:13 R8G2FLT40M XLON 27 479.6 14:58:13 R8G2FLT40N XLON 87 481.8 15:01:26 110007V9D CHIX 39 481.8 15:01:26 110007V9E CHIX 43 481.6 15:01:54 R8G2FLT597 XLON 44 481.6 15:01:54 R8G2FLT598 XLON 41 481.6 15:01:54 110007VVO CHIX 41 481.6 15:01:54 110007VVP CHIX 32 481.4 15:03:32 E0McWTc7NWJ7 TRQX 33 481.4 15:03:32 E0McWTc7NWJ9 TRQX 13 481.4 15:03:32 110007XQ0 CHIX 20 481.4 15:03:32 R8G2FLT6R1 XLON 22 481.4 15:03:32 0100048A3 BATE 13 481.4 15:03:32 110007XQ1 CHIX 23 481.4 15:03:32 0100048A4 BATE 20 481.4 15:03:32 R8G2FLT6R2 XLON 26 481.2 15:03:51 110007Y0P CHIX 22 481.2 15:03:51 E0McWTc7Ncj2 TRQX 21 481.2 15:03:51 R8G2FLT6UQ XLON 22 481.2 15:03:51 0100048G3 BATE 24 481.2 15:03:51 110007Y0Q CHIX 20 481.2 15:03:51 0100048G4 BATE 21 481.2 15:03:51 E0McWTc7Ncj4 TRQX 20 481.2 15:03:51 R8G2FLT6UR XLON 30 482.4 15:05:56 0100049QQ BATE 27 482.4 15:05:56 0100049QR BATE 30 482.4 15:05:56 1100080E0 CHIX 27 482.4 15:05:56 1100080E1 CHIX 9 482.4 15:05:56 0100049QT BATE 12 482.4 15:05:56 R8G2FLT7SD XLON 9 482.4 15:05:56 1100080E3 CHIX 12 482.4 15:05:56 R8G2FLT7SE XLON 10 482.4 15:05:56 0100049QU BATE 43 482.6 15:06:55 E0McWTc7OY6n TRQX 9 482.6 15:06:55 E0McWTc7OY6p TRQX 44 482.6 15:06:55 010004A9J BATE 88 482.8 15:07:19 R8G2FLT799 XLON 84 482.8 15:07:19 R8G2FLT79A XLON 12 481.6 15:07:48 R8G2FLT7D7 XLON 12 481.6 15:07:48 R8G2FLT7D8 XLON 20 481.6 15:07:48 E0McWTc7OpTK TRQX 34 481.6 15:07:48 110008290 CHIX 21 481.6 15:07:48 010004ATZ BATE 33 481.6 15:07:48 110008291 CHIX 20 481.6 15:07:48 010004AU0 BATE 13 481.6 15:07:48 E0McWTc7OpTM TRQX 7 481.6 15:07:48 E0McWTc7OpTM TRQX 84 482.2 15:07:50 R8G2FLT7EO XLON 22 481.6 15:09:03 1100083HI CHIX 24 481.6 15:09:03 R8G2FLT8QP XLON 22 481.6 15:09:03 E0McWTc7PD3F TRQX 21 481.6 15:09:03 1100083HJ CHIX 21 481.6 15:09:03 E0McWTc7PD3H TRQX 24 481.6 15:09:03 R8G2FLT8QQ XLON 22 481.6 15:09:03 010004BJ7 BATE 21 481.6 15:09:03 010004BJ8 BATE 26 481.2 15:09:25 E0McWTc7PJnX TRQX 23 481.2 15:09:25 E0McWTc7PJnZ TRQX 24 481.2 15:09:38 E0McWTc7POXU TRQX 17 481.2 15:09:38 E0McWTc7POXW TRQX 20 481.2 15:09:38 010004C0W BATE 19 481.2 15:09:38 010004C0X BATE 10 481.2 15:09:46 010004C4E BATE 11 481.2 15:09:46 E0McWTc7PQRV TRQX 11 481.2 15:09:46 010004C4F BATE 13 481.2 15:09:46 E0McWTc7PQRX TRQX 84 484.6 15:10:46 R8G2FLT9NG XLON 88 487.2 15:11:11 R8G2FLT91P XLON 78 487.2 15:11:11 R8G2FLT91S XLON 4 487.2 15:11:11 R8G2FLT91T XLON 88 487.2 15:11:11 R8G2FLT91U XLON 25 487.2 15:11:11 R8G2FLT91V XLON 62 487.2 15:11:11 R8G2FLT91W XLON 84 490.2 15:12:15 E0McWTc7QhKH TRQX 89 490.2 15:12:15 E0McWTc7QhKM TRQX 85 492.8 15:12:44 R8G2FLTAF5 XLON 90 492.8 15:12:44 R8G2FLTAF7 XLON 60 492.4 15:12:52 040710960064387 AQXE 47 492.4 15:12:52 040710960064388 AQXE 26 492.4 15:12:52 R8G2FLTBKW XLON 39 492.4 15:12:52 R8G2FLTBKX XLON 10 497.4 15:15:48 E0McWTc7SWGH TRQX 11 497.4 15:15:48 E0McWTc7SWGJ TRQX 25 497.4 15:15:48 110008JE1 CHIX 25 497.4 15:15:48 010004KNE BATE 26 497.4 15:15:48 110008JE2 CHIX 25 497.4 15:15:48 010004KNF BATE 28 497.4 15:15:48 040710960065452 AQXE 25 497.4 15:15:48 040710960065453 AQXE 20 497.2 15:16:39 E0McWTc7SxCP TRQX 24 497.2 15:16:39 110008M1X CHIX 21 497.2 15:16:39 010004LXI BATE 12 497.2 15:16:39 040710960065771 AQXE 7 497.2 15:16:39 040710960065771 AQXE 12 496.2 15:18:37 R8G2FLTFY9 XLON 12 496.2 15:18:38 R8G2FLTFYA XLON 42 496.2 15:18:38 110008QGS CHIX 41 496.2 15:18:38 110008QGT CHIX 31 496.2 15:18:38 040710960066346 AQXE 31 496.2 15:18:38 040710960066347 AQXE 15 495.2 15:18:52 R8G2FLTF5Q XLON 31 495.2 15:18:52 110008QX6 CHIX 21 495.8 15:19:01 110008RJF CHIX 23 495.8 15:19:01 040710960066516 AQXE 14 494.2 15:20:06 110008UL7 CHIX 1 494.2 15:20:06 110008UL7 CHIX 30 494.2 15:20:06 010004QMW BATE 1 494.2 15:20:06 110008UL7 CHIX 10 494.2 15:20:06 110008UL7 CHIX 4 494.2 15:20:06 040710960066860 AQXE 1 494.2 15:20:06 040710960066860 AQXE 11 494.2 15:20:27 R8G2FLUHG8 XLON 10 494.2 15:20:27 110008V7K CHIX 25 494.2 15:20:28 110008V7M CHIX 23 494.2 15:20:28 R8G2FLUHG9 XLON 20 494 15:20:28 040710960066943 AQXE 21 494 15:20:28 040710960066944 AQXE 20 492.2 15:21:31 R8G2FLUIJ8 XLON 22 492.2 15:21:31 110008XWR CHIX 22 492.2 15:21:31 010004S9R BATE 13 492.2 15:21:31 110008XWT CHIX 11 492.2 15:21:31 110008XX9 CHIX 23 490.4 15:22:50 E0McWTc7VoG5 TRQX 22 490.4 15:22:50 E0McWTc7VoG7 TRQX 20 490.4 15:22:50 010004TWI BATE 11 490.4 15:22:50 R8G2FLUJ5A XLON 12 490.4 15:22:50 E0McWTc7Vonf TRQX 14 490.4 15:22:50 11000917G CHIX 17 490.4 15:22:50 11000917H CHIX 14 490.4 15:22:50 E0McWTc7Vonh TRQX 14 490.4 15:22:50 R8G2FLUJ5B XLON 10 490.4 15:22:50 010004TWY BATE 10 490.4 15:22:50 040710960067769 AQXE 12 490.4 15:22:50 040710960067770 AQXE 15 488 15:23:25 R8G2FLUKIK XLON 49 488 15:23:25 11000929B CHIX 45 488 15:23:25 010004UE0 BATE 16 488 15:23:25 040710960067955 AQXE 8 488 15:24:00 040710960068146 AQXE 30 486.6 15:24:00 1100093AL CHIX 16 486.6 15:24:01 010004UY6 BATE 12 486.6 15:24:01 010004UY6 BATE 26 486.6 15:24:01 040710960068155 AQXE 16 486.4 15:24:24 E0McWTc7WSqo TRQX 6 486.4 15:24:24 E0McWTc7WSqo TRQX 22 486.4 15:24:24 010004V82 BATE 22 486.4 15:24:24 1100093VC CHIX 25 486.4 15:24:24 040710960068265 AQXE 16 485.4 15:25:20 E0McWTc7WtI0 TRQX 3 485.4 15:25:20 E0McWTc7WtI0 TRQX 22 485.4 15:25:20 010004W6B BATE 20 485.4 15:25:20 1100095YM CHIX 13 485.4 15:25:30 1100096BK CHIX 14 485.2 15:25:30 040710960068673 AQXE 28 485 15:26:21 010004WXS BATE 30 485 15:26:21 1100097FY CHIX 12 485.4 15:27:55 110009974 CHIX 14 485.4 15:27:55 010004XZT BATE 17 484.2 15:28:29 R8G2FLUMVH XLON 17 484.2 15:28:29 E0McWTc7Y6Qc TRQX 18 484.2 15:28:29 010004YF5 BATE 18 484.2 15:28:29 1100099ZP CHIX 19 484.2 15:28:29 040710960069467 AQXE 33 479.4 15:29:44 110009D4R CHIX 33 479.4 15:29:44 110009D4S CHIX 34 479.4 15:29:44 E0McWTc7YbpA TRQX 34 479.4 15:29:44 010004ZXT BATE 34 479.4 15:29:44 R8G2FLUNMA XLON 33 479.4 15:29:44 010004ZXU BATE 27 479.4 15:29:44 E0McWTc7YbpC TRQX 34 479.4 15:29:44 R8G2FLUNMB XLON 7 479.4 15:29:44 E0McWTc7YbpC TRQX 37 479.4 15:29:44 040710960069887 AQXE 5 479.4 15:29:44 040710960069888 AQXE 32 479.4 15:29:44 040710960069888 AQXE 17 476 15:30:35 110009EIR CHIX 65 480.6 15:31:31 040710960070244 AQXE 22 479 15:31:31 110009FUH CHIX 22 479 15:31:31 01000519D BATE 20 479 15:31:31 E0McWTc7ZJHA TRQX 24 478.8 15:31:31 040710960070256 AQXE 87 482.4 15:34:53 040710960070762 AQXE 43 483 15:35:11 E0McWTc7aels TRQX 47 483 15:35:11 040710960070830 AQXE 28 480 15:36:06 E0McWTc7b3DG TRQX 12 480 15:36:16 R8G2FLUP32 XLON 24 480 15:36:16 01000544E BATE 25 480 15:36:16 040710960071092 AQXE 16 477.6 15:40:24 01000573E BATE 16 477.6 15:40:24 110009RVL CHIX 16 477.6 15:40:24 R8G2FLURJQ XLON 19 477.6 15:40:24 E0McWTc7cVbu TRQX 16 477.6 15:40:24 040710960071796 AQXE 16 477.6 15:40:24 01000573G BATE 20 477.6 15:40:24 E0McWTc7cVcS TRQX 16 477.6 15:40:24 110009RVN CHIX 16 477.6 15:40:24 R8G2FLURJR XLON 16 477.6 15:40:24 110009RVQ CHIX 84 477.4 15:40:43 R8G2FLURN4 XLON 88 477.4 15:41:23 R8G2FLURUI XLON 89 477.4 15:41:23 R8G2FLURUJ XLON 16 475.8 15:41:33 E0McWTc7cpKK TRQX 4 475.8 15:41:33 E0McWTc7cpKK TRQX 16 475.8 15:41:33 R8G2FLURWL XLON 20 475.8 15:41:33 E0McWTc7cpKP TRQX 16 475.8 15:41:33 R8G2FLURWM XLON 18 475.8 15:41:33 110009T44 CHIX 18 475.8 15:41:33 0100057T0 BATE 18 475.8 15:41:33 110009T45 CHIX 18 475.8 15:41:33 0100057T1 BATE 2 475.8 15:41:33 040710960071970 AQXE 15 475.8 15:41:33 040710960071970 AQXE 1 475.8 15:41:33 040710960071972 AQXE 2 475.8 15:41:33 040710960071972 AQXE 6 475.8 15:41:33 040710960071972 AQXE 7 475.8 15:41:33 040710960071972 AQXE 1 475.8 15:41:33 040710960071972 AQXE 16 473.2 15:43:34 E0McWTc7dY2l TRQX 11 473.2 15:43:34 R8G2FLUSOX XLON 6 473.2 15:43:34 E0McWTc7dY2l TRQX 10 473.2 15:43:34 010005983 BATE 19 473.2 15:43:34 010005983 BATE 24 473.2 15:43:34 110009VMT CHIX 27 475.6 15:46:14 110009YVU CHIX 28 475.6 15:46:14 110009YVV CHIX 26 475.6 15:46:14 010005AZT BATE 32 475.6 15:46:14 R8G2FLUTSN XLON 27 475.6 15:46:14 010005AZU BATE 33 475.6 15:46:14 R8G2FLUTSO XLON 34 475.6 15:46:17 010005B0Y BATE 37 475.6 15:46:17 110009YXR CHIX 37 475.6 15:46:17 110009YXS CHIX 33 475.6 15:46:17 010005B0Z BATE 18 475.6 15:47:05 110009ZUA CHIX 18 475.6 15:47:05 110009ZUB CHIX 17 477 15:52:16 11000A584 CHIX 21 477 15:52:16 11000A585 CHIX 17 477 15:52:16 010005EKK BATE 20 477 15:52:16 E0McWTc7gQn7 TRQX 17 477 15:52:16 R8G2FLUVVC XLON 21 477 15:52:16 010005EKL BATE 21 477 15:52:16 R8G2FLUVVD XLON 17 477 15:52:16 040710960074058 AQXE 24 477 15:52:16 040710960074059 AQXE 87 479.2 15:55:03 R8G2FLUWRK XLON 50 478.8 15:55:03 R8G2FLUWRO XLON 12 478.8 15:55:03 R8G2FLUWRR XLON 21 479.2 15:55:03 R8G2FLUWRS XLON 83 479.2 15:55:03 R8G2FLUWRT XLON 55 478 15:55:09 010005GF0 BATE 55 478 15:55:09 010005GF1 BATE 56 478 15:55:09 11000A8GI CHIX 56 478 15:55:09 11000A8GJ CHIX 86 479.2 15:55:09 11000A8GM CHIX 11 478 15:55:13 11000A8HW CHIX 11 478 15:55:13 11000A8HX CHIX 10 478 15:55:13 11000A8HY CHIX 10 478 15:55:13 11000A8I0 CHIX 21 477.4 15:56:10 11000A9RK CHIX 18 477.4 15:56:10 11000A9RL CHIX 10 477.4 15:56:16 E0McWTc7hjAo TRQX 24 477.4 15:56:16 R8G2FLUW72 XLON 20 477.4 15:56:16 R8G2FLUW73 XLON 11 477.4 15:56:20 11000AA0M CHIX 10 477.4 15:56:20 11000AA0O CHIX 9 477.4 15:56:21 010005H6N BATE 9 477.4 15:56:21 010005H6O BATE 10 477.4 15:56:21 R8G2FLUW8E XLON 9 477.4 15:56:21 R8G2FLUW8F XLON 12 477.4 15:56:21 E0McWTc7hkcr TRQX 9 477.4 15:56:21 040710960074772 AQXE 127 478.2 15:57:02 040710960074876 AQXE 19 478 15:57:07 E0McWTc7hzs0 TRQX 37 478 15:57:07 11000AAY3 CHIX 33 478 15:57:07 010005HM6 BATE 30 478 15:57:07 R8G2FLUXJE XLON 17 478 15:57:07 11000AAY4 CHIX 18 478 15:57:07 010005HM7 BATE 21 478 15:57:07 R8G2FLUXJF XLON 33 478 15:57:07 040710960074893 AQXE 15 478 15:57:07 040710960074894 AQXE 83 480.6 16:01:26 R8G2FLUY4Q XLON 89 479.6 16:01:30 R8G2FLUY5O XLON 85 479.4 16:01:30 R8G2FLUY5P XLON 88 479.6 16:01:30 R8G2FLUY5Q XLON 87 480.4 16:02:05 R8G2FLUYFH XLON 83 480.4 16:02:05 R8G2FLUYFI XLON 91 480.4 16:02:05 R8G2FLUYFJ XLON 88 480.4 16:02:05 R8G2FLUYFK XLON 89 479.2 16:02:25 R8G2FLUZJB XLON 90 479.2 16:02:25 R8G2FLUZJC XLON 44 479.2 16:05:25 R8G2FLU0KB XLON 46 479.2 16:05:25 R8G2FLU0KC XLON 39 479.2 16:05:25 010005NSG BATE 41 479.2 16:05:25 010005NSH BATE 21 478.8 16:05:29 R8G2FLU0MQ XLON 21 478.8 16:05:29 R8G2FLU0MR XLON 34 478.8 16:05:46 010005O76 BATE 34 478.8 16:05:46 010005O77 BATE 20 478.8 16:05:47 R8G2FLU0TW XLON 20 478.8 16:05:47 R8G2FLU0TX XLON 11 478.8 16:05:51 11000ANA0 CHIX 11 478.8 16:05:51 11000ANA1 CHIX 46 479 16:07:30 R8G2FLU0ED XLON 46 479 16:07:30 R8G2FLU0FG XLON 43 479 16:07:30 040710960076752 AQXE 42 479 16:07:30 040710960076753 AQXE 83 479.2 16:07:42 R8G2FLU1G1 XLON 18 478.2 16:09:32 R8G2FLU1Z2 XLON 39 478.2 16:09:32 R8G2FLU1Z4 XLON 16 478.2 16:09:32 11000AT60 CHIX 35 478.2 16:09:32 010005RI3 BATE 55 478.2 16:09:32 010005RI4 BATE 31 478.2 16:09:32 040710960077033 AQXE 59 478.2 16:09:32 040710960077034 AQXE 17 477.2 16:09:33 R8G2FLU1ZA XLON 18 477.2 16:09:33 R8G2FLU1ZB XLON 35 477.2 16:09:33 010005RIF BATE 31 477.2 16:09:33 11000AT6P CHIX 34 477.2 16:09:33 11000AT6Q CHIX 38 477.2 16:09:33 010005RIG BATE 40 477.2 16:09:33 040710960077042 AQXE 44 477.2 16:09:33 040710960077043 AQXE 84 478 16:10:36 R8G2FLU19L XLON 21 477.6 16:10:46 11000AUZ4 CHIX 29 477.6 16:10:46 11000AUZ5 CHIX 19 477.6 16:10:46 010005SFR BATE 27 477.6 16:10:46 R8G2FLU1A6 XLON 29 477.6 16:10:46 010005SFS BATE 40 477.6 16:10:46 R8G2FLU1A7 XLON 30 477.4 16:10:46 R8G2FLU1A9 XLON 20 477.4 16:10:46 R8G2FLU1AA XLON 44 475.8 16:11:17 R8G2FLU2H1 XLON 54 476 16:12:27 010005TWE BATE 43 476 16:12:27 010005TWF BATE 57 476 16:12:27 11000AXGT CHIX 45 476 16:12:27 11000AXGU CHIX 56 476 16:12:27 040710960077585 AQXE 44 476 16:12:27 040710960077586 AQXE 28 476.2 16:14:28 R8G2FLU3NI XLON 4 476.2 16:14:28 R8G2FLU3NJ XLON 29 476.2 16:14:28 11000B0P1 CHIX 29 476.2 16:14:28 11000B0P2 CHIX 24 476.2 16:14:28 R8G2FLU3NJ XLON 30 476.2 16:14:28 040710960077862 AQXE 1 476.2 16:14:28 040710960077862 AQXE 4 476.2 16:14:28 040710960077865 AQXE 81 476.2 16:14:28 11000B0PU CHIX 48 476.2 16:14:28 R8G2FLU3NN XLON 17 475.2 16:14:31 R8G2FLU3TW XLON 16 475.2 16:14:31 R8G2FLU3TX XLON 49 475.2 16:14:31 010005VY4 BATE 41 475.2 16:14:31 11000B19A CHIX 39 475.2 16:14:31 11000B19B CHIX 46 475.2 16:14:31 010005VY5 BATE 71 475.2 16:14:31 040710960077888 AQXE 66 475.2 16:14:31 040710960077889 AQXE 36 474.6 16:14:53 R8G2FLU4NQ XLON 57 474.6 16:14:53 11000B4K6 CHIX 73 474.6 16:14:53 040710960078232 AQXE 9 473.4 16:16:06 010005ZCD BATE 31 473.4 16:16:06 11000B7UK CHIX 24 473.4 16:16:06 R8G2FLU5GO XLON 26 473.4 16:16:06 040710960078708 AQXE 28 472.6 16:16:33 R8G2FLU5OH XLON 23 472.6 16:16:33 R8G2FLU5OH XLON 26 472.6 16:16:33 11000B8KB CHIX 56 472.6 16:16:33 010005ZSF BATE 48 472.6 16:16:33 040710960078832 AQXE 26 472.4 16:17:16 R8G2FLU53L XLON 44 472.4 16:17:16 0100060LN BATE 56 472.4 16:17:16 11000BA0W CHIX 47 472.4 16:17:16 040710960079011 AQXE 103 472.4 16:17:16 R8G2FLU53O XLON 70 472.4 16:17:16 0100060LU BATE 74 472.4 16:17:16 040710960079017 AQXE 19 472.4 16:17:25 0100060QX BATE 22 472.4 16:17:25 11000BA9K CHIX 14 472.4 16:17:25 040710960079051 AQXE 20 472.8 16:19:17 11000BD1C CHIX 70 472.8 16:19:17 11000BD1C CHIX 315 472.8 16:19:17 11000BD1E CHIX 301 472.2 16:23:25 01165918785TRLO1 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