REG-Bodycote Plc: Transaction in Own Shares
09/04/2025 07:02
www.bodycote.com 9 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: 8 April 2025 Aggregate number of ordinary shares purchased: 45,000 Highest price paid per share (pence per share): 495.6p Lowest price paid per share (pence per share): 478.4p Volume weighted average price paid per share (pence per share) 489.6536p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,789,865 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 2,686,548 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 11,666,307 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 89 482.8 08:01:12 R8OZJ1ZP01 XLON 86 482.8 08:01:30 R8OZJ1ZP4C XLON 29 478.8 08:02:00 110000AOC CHIX 58 483.2 08:06:18 R8OZJ1ZRP5 XLON 89 483.2 08:06:18 R8OZJ1ZRP6 XLON 15 485 08:08:55 R8OZJ1ZSIZ XLON 15 485 08:08:55 R8OZJ1ZSI0 XLON 48 485 08:08:55 010000BGB BATE 29 485 08:08:55 110000GVG CHIX 47 485 08:08:55 010000BGC BATE 29 485 08:08:55 110000GVH CHIX 39 485 08:08:56 010000BGJ BATE 37 485 08:08:56 010000BGK BATE 41 485 08:08:56 110000GW4 CHIX 11 485 08:08:56 R8OZJ1ZSI6 XLON 36 485 08:08:56 110000GW5 CHIX 13 485 08:08:56 R8OZJ1ZSI7 XLON 86 487.4 08:10:50 R8OZJ1ZS3L XLON 87 487.4 08:10:50 R8OZJ1ZS3M XLON 31 486.4 08:11:00 R8OZJ1ZS5L XLON 60 486.4 08:11:00 040810980003724 AQXE 19 485.2 08:13:04 R8OZJ1ZTMF XLON 32 485.2 08:13:04 R8OZJ1ZTNG XLON 37 485.2 08:13:04 010000D07 BATE 25 485.2 08:13:04 010000D08 BATE 32 485.2 08:13:04 040810980004007 AQXE 28 485.2 08:13:04 040810980004008 AQXE 38 478.4 08:14:31 010000DF1 BATE 36 478.4 08:14:31 110000KKN CHIX 18 478.4 08:14:31 R8OZJ1ZT0A XLON 34 479.4 08:16:00 110000LGS CHIX 36 479.4 08:19:02 R8OZJ1ZU51 XLON 40 479.4 08:19:02 R8OZJ1ZU52 XLON 30 479.4 08:19:02 010000F2N BATE 41 479.4 08:19:02 010000F2O BATE 32 479.4 08:19:02 040810980004941 AQXE 47 479.4 08:19:02 040810980004942 AQXE 127 481.8 08:20:58 E0MdFR61OdM0 TRQX 136 481.8 08:20:58 E0MdFR61OdM2 TRQX 57 481 08:21:30 E0MdFR61Olfq TRQX 56 481 08:21:30 E0MdFR61Olfs TRQX 16 481 08:21:30 R8OZJ1ZVKZ XLON 60 481 08:21:30 110000OKW CHIX 54 481 08:21:30 110000OKX CHIX 22 481 08:21:30 R8OZJ1ZVK0 XLON 46 481.8 08:22:48 E0MdFR61P4Z3 TRQX 38 481.8 08:22:48 R8OZJ1ZVPM XLON 49 481.8 08:22:48 E0MdFR61P4Z5 TRQX 40 481.8 08:22:48 R8OZJ1ZVPN XLON 43 481.8 08:22:48 110000P84 CHIX 45 481.8 08:22:48 110000P85 CHIX 62 483.8 08:25:21 110000QDW CHIX 60 483.8 08:25:30 110000QG6 CHIX 31 483.8 08:25:30 R8OZJ1ZV5R XLON 30 483.8 08:25:30 R8OZJ1ZV5S XLON 42 484.2 08:27:01 110000R9U CHIX 39 484.2 08:27:01 110000R9V CHIX 48 484.2 08:27:01 040810980005872 AQXE 46 484.2 08:27:01 040810980005873 AQXE 11 483.2 08:27:18 110000RI9 CHIX 11 483.2 08:27:18 110000RIA CHIX 26 483.2 08:27:18 R8OZJ1ZWIY XLON 27 483.2 08:27:18 010000HCL BATE 27 483.2 08:27:18 010000HCM BATE 26 483.2 08:27:18 R8OZJ1ZWIZ XLON 16 483.2 08:27:20 R8OZJ1ZWIB XLON 16 483.2 08:27:20 R8OZJ1ZWIC XLON 14 483.2 08:27:20 010000HDQ BATE 14 483.2 08:27:20 010000HDR BATE 14 482.4 08:31:37 010000IQ5 BATE 19 482.4 08:31:37 110000TQ9 CHIX 13 482.4 08:31:37 010000IQ6 BATE 19 482.4 08:31:37 110000TQA CHIX 24 482.4 08:31:37 R8OZJ1ZWFO XLON 23 482.4 08:31:37 R8OZJ1ZWFP XLON 13 482.8 08:31:49 110000TYD CHIX 13 482.8 08:31:49 110000TYE CHIX 17 482.8 08:31:52 110000U0E CHIX 2 482.8 08:31:52 110000U0F CHIX 92 484.2 08:34:06 040810980007423 AQXE 14 484.2 08:34:06 040810980007424 AQXE 87 483.8 08:35:11 040810980007731 AQXE 89 483.8 08:35:11 040810980007732 AQXE 35 482.8 08:35:15 110000VX8 CHIX 33 482.8 08:35:15 110000VX9 CHIX 32 482.8 08:35:15 010000JZA BATE 30 482.8 08:35:15 010000JZB BATE 14 483.8 08:37:04 E0MdFR61StsR TRQX 11 483.6 08:37:04 010000KME BATE 11 483.8 08:37:04 040810980008032 AQXE 13 483.6 08:37:18 010000KQL BATE 136 484.2 08:37:55 110000XFI CHIX 62 483.8 08:39:08 110000XZ1 CHIX 61 483.8 08:39:08 110000XZ2 CHIX 74 483.8 08:39:08 010000LCT BATE 74 483.8 08:39:08 010000LCU BATE 17 483.6 08:40:05 110000YB3 CHIX 5 483.6 08:40:05 110000YB3 CHIX 11 483.6 08:40:05 010000LKA BATE 10 483.6 08:40:05 R8OZJ1ZYYG XLON 25 483.6 08:40:05 E0MdFR61Tgg3 TRQX 11 483.6 08:40:05 010000LKB BATE 20 483.6 08:40:05 110000YB5 CHIX 23 483.6 08:40:05 E0MdFR61Tgg5 TRQX 11 483.6 08:40:05 R8OZJ1ZYYH XLON 22 483.6 08:40:05 040810980008414 AQXE 20 483.6 08:40:05 040810980008415 AQXE 92 487.2 08:41:10 040810980008543 AQXE 33 487.2 08:41:10 040810980008546 AQXE 56 487.4 08:41:10 040810980008546 AQXE 19 485 08:41:57 110000Z3H CHIX 19 485 08:41:57 110000Z3I CHIX 32 485 08:41:57 R8OZJ1ZYB3 XLON 32 485 08:41:57 R8OZJ1ZYB4 XLON 12 485 08:42:20 010000M9Q BATE 12 485 08:42:20 010000M9R BATE 16 485 08:42:20 110000ZF9 CHIX 16 485 08:42:20 110000ZFA CHIX 10 485 08:42:20 040810980008709 AQXE 10 485 08:42:20 040810980008710 AQXE 29 485 08:45:38 1100010TM CHIX 32 485 08:45:38 R8OZJ1ZZZG XLON 29 485 08:45:38 1100010TN CHIX 29 485 08:45:38 R8OZJ1ZZZH XLON 18 485 08:46:48 1100011C9 CHIX 17 485 08:46:48 1100011CA CHIX 14 485 08:48:41 R8OZJ1Z0GU XLON 13 485 08:48:41 R8OZJ1Z0GV XLON 21 484.2 08:50:44 R8OZJ1Z0RD XLON 10 484.2 08:50:44 R8OZJ1Z0RE XLON 22 484.2 08:50:44 1100012ZS CHIX 29 484.2 08:50:44 1100012ZT CHIX 19 484.2 08:50:44 010000OIH BATE 24 484.2 08:50:44 010000OII BATE 24 484.2 08:50:44 040810980009738 AQXE 26 484.2 08:50:44 040810980009739 AQXE 87 484.8 08:51:54 040810980009880 AQXE 93 484.8 08:51:54 040810980009881 AQXE 93 486.2 09:00:01 040810980010734 AQXE 86 486.2 09:00:01 040810980010735 AQXE 25 485.4 09:00:05 R8OZJ1Z12Y XLON 26 485.4 09:00:05 R8OZJ1Z12Z XLON 22 485.4 09:00:05 11000176Q CHIX 22 485.4 09:00:05 11000176R CHIX 41 485.4 09:00:05 040810980010749 AQXE 42 485.4 09:00:05 040810980010750 AQXE 16 484.8 09:04:49 R8OZJ1Z2R8 XLON 17 484.8 09:04:49 R8OZJ1Z2R9 XLON 34 484.8 09:04:49 11000199C CHIX 33 484.8 09:04:49 11000199D CHIX 41 484.8 09:04:49 040810980011285 AQXE 14 484.8 09:04:49 040810980011286 AQXE 4 484.8 09:04:49 040810980011286 AQXE 13 484.8 09:04:49 040810980011286 AQXE 55 485 09:06:19 110001AL8 CHIX 4 484.8 09:06:19 110001AL9 CHIX 37 485 09:06:19 040810980011569 AQXE 89 485 09:06:19 040810980011570 AQXE 91 485 09:06:19 040810980011571 AQXE 1 485 09:06:19 040810980011572 AQXE 54 485 09:06:19 040810980011573 AQXE 32 486.6 09:09:44 E0MdFR61aTSF TRQX 20 486.6 09:09:44 E0MdFR61aTSH TRQX 13 486.6 09:09:44 R8OZJ1Z3KP XLON 4 486.6 09:09:44 R8OZJ1Z3KQ XLON 15 486.6 09:09:44 110001C85 CHIX 15 486.6 09:09:44 010000U5Q BATE 22 486.6 09:09:44 010000U5R BATE 25 486.6 09:09:44 110001C86 CHIX 6 486.6 09:09:44 R8OZJ1Z3KQ XLON 11 486.6 09:09:44 040810980011930 AQXE 10 486.6 09:09:44 040810980011931 AQXE 22 486.4 09:10:35 E0MdFR61adZD TRQX 19 486.4 09:10:35 E0MdFR61adZF TRQX 9 486.4 09:10:35 R8OZJ1Z3O9 XLON 10 486.4 09:10:35 R8OZJ1Z3OA XLON 19 486.4 09:10:35 110001CL0 CHIX 20 486.4 09:10:35 010000UDM BATE 20 486.4 09:10:35 010000UDN BATE 18 486.4 09:10:35 110001CL1 CHIX 11 486.4 09:11:16 110001CSI CHIX 10 486.4 09:11:16 110001CSJ CHIX 9 486.6 09:12:19 E0MdFR61b05d TRQX 9 486.4 09:13:10 110001DQ4 CHIX 32 485 09:13:16 E0MdFR61bBv3 TRQX 27 485 09:13:16 E0MdFR61bBv5 TRQX 12 485 09:13:16 R8OZJ1Z33V XLON 13 485 09:13:16 110001DQP CHIX 26 485 09:13:16 010000V55 BATE 30 485 09:13:16 010000V56 BATE 10 485 09:13:16 110001DQQ CHIX 10 485 09:13:16 R8OZJ1Z33X XLON 9 485 09:13:16 040810980012301 AQXE 11 485 09:13:16 040810980012302 AQXE 27 484.4 09:17:04 010000W2W BATE 23 484.4 09:17:04 010000W2X BATE 11 484.4 09:17:04 R8OZJ1Z4IQ XLON 11 484.4 09:17:04 110001F49 CHIX 29 484.4 09:17:04 E0MdFR61buGy TRQX 11 484.4 09:17:04 110001F4A CHIX 27 484.4 09:17:04 E0MdFR61buH0 TRQX 11 484.4 09:17:04 R8OZJ1Z4IR XLON 14 484.4 09:17:04 040810980012678 AQXE 14 484.4 09:17:04 040810980012679 AQXE 12 484.4 09:19:28 R8OZJ1Z4U3 XLON 11 484.4 09:19:28 R8OZJ1Z4U4 XLON 25 484.4 09:19:28 110001G1G CHIX 23 484.4 09:19:28 110001G1H CHIX 20 484.4 09:19:28 010000WOX BATE 17 484.4 09:19:28 E0MdFR61cLSP TRQX 19 484.4 09:19:28 010000WOY BATE 16 484.4 09:19:28 E0MdFR61cLSR TRQX 10 484.4 09:21:25 010000X61 BATE 17 484.4 09:21:25 010000X62 BATE 21 484.4 09:23:02 E0MdFR61d39w TRQX 27 484.4 09:23:02 R8OZJ1Z4DV XLON 22 484.4 09:23:02 010000XHM BATE 9 484.4 09:23:02 010000XHN BATE 21 484.4 09:23:02 040810980013236 AQXE 94 484.6 09:28:01 R8OZJ1Z517 XLON 86 484.6 09:28:01 R8OZJ1Z518 XLON 89 484.8 09:28:02 R8OZJ1Z519 XLON 86 484.8 09:28:02 R8OZJ1Z51A XLON 88 484.8 09:28:02 R8OZJ1Z51B XLON 90 484.8 09:28:02 R8OZJ1Z51C XLON 87 484.8 09:28:02 R8OZJ1Z51D XLON 91 484.8 09:28:02 R8OZJ1Z51E XLON 86 484.8 09:28:02 R8OZJ1Z51F XLON 19 484.6 09:28:12 110001JGE CHIX 18 484.6 09:28:12 110001JGF CHIX 10 484.6 09:28:12 R8OZJ1Z52K XLON 24 484.6 09:28:12 010000YTK BATE 21 484.6 09:28:12 E0MdFR61dvvL TRQX 18 484.6 09:28:12 010000YTL BATE 17 484.6 09:28:12 E0MdFR61dvvN TRQX 21 484.6 09:28:12 R8OZJ1Z52L XLON 9 484.6 09:29:08 110001JSR CHIX 15 484.6 09:29:08 R8OZJ1Z56A XLON 10 484.6 09:29:08 R8OZJ1Z56B XLON 23 484.6 09:30:43 010000ZCL BATE 20 484.6 09:30:43 110001KEC CHIX 23 484.6 09:30:43 E0MdFR61eP1p TRQX 26 484.6 09:30:43 040810980013989 AQXE 18 484.4 09:31:53 E0MdFR61ebre TRQX 25 484.4 09:31:53 010000ZN4 BATE 13 484.4 09:31:53 110001KTK CHIX 14 484.4 09:31:53 R8OZJ1Z6JX XLON 18 484.4 09:31:53 040810980014066 AQXE 33 486.4 09:45:28 E0MdFR61h38M TRQX 36 486.4 09:45:28 E0MdFR61h38O TRQX 57 486.4 09:45:28 110001PMT CHIX 49 486.4 09:45:28 110001PMU CHIX 33 486.8 09:46:24 110001PWC CHIX 32 486.8 09:46:24 110001PWD CHIX 25 486.8 09:46:24 0100012OF BATE 24 486.8 09:46:24 0100012OG BATE 15 486.8 09:49:55 0100013FT BATE 14 486.8 09:49:55 110001R27 CHIX 13 486.8 09:49:55 0100013FU BATE 16 486.8 09:49:55 110001R28 CHIX 20 486.2 09:50:13 110001RC2 CHIX 17 486.2 09:50:13 0100013NC BATE 17 486.2 09:50:13 0100013ND BATE 21 486.2 09:50:13 110001RC3 CHIX 30 486.2 09:50:13 E0MdFR61hrkx TRQX 20 486.2 09:50:13 R8OZJ1Z8JQ XLON 31 486.2 09:50:13 E0MdFR61hrkz TRQX 21 486.2 09:50:13 R8OZJ1Z8JR XLON 85 486.8 09:52:28 110001S5N CHIX 85 486.8 09:52:28 110001S5O CHIX 24 486.4 09:53:07 0100014ER BATE 26 486.4 09:53:07 110001SHD CHIX 11 486.4 09:53:07 R8OZJ1Z8WD XLON 24 486.4 09:53:08 E0MdFR61iMsa TRQX 29 486.4 09:53:08 0100014ES BATE 22 486.4 09:53:08 110001SHE CHIX 26 486.4 09:53:08 E0MdFR61iMsc TRQX 12 486.4 09:53:08 R8OZJ1Z8WE XLON 2 486.4 09:53:08 110001SHE CHIX 54 487.6 09:55:09 0100014RN BATE 35 487.6 09:55:09 110001T2V CHIX 34 487.4 09:55:11 0100014SQ BATE 53 487.4 09:55:11 110001T4L CHIX 53 488.2 10:02:01 110001VID CHIX 33 488.2 10:02:01 0100016AL BATE 50 488.2 10:02:01 0100016AM BATE 40 488.2 10:02:01 110001VIE CHIX 58 488 10:03:51 0100016QE BATE 31 488 10:03:51 110001W6M CHIX 56 488 10:03:51 0100016QF BATE 30 488 10:03:51 110001W6N CHIX 42 487.8 10:04:07 110001W9O CHIX 41 487.8 10:04:07 110001W9P CHIX 47 487.8 10:04:07 0100016S2 BATE 46 487.8 10:04:07 0100016S3 BATE 29 487.4 10:06:02 R8OZJ1ZAS7 XLON 29 487.4 10:06:02 R8OZJ1ZAS8 XLON 32 487.4 10:06:02 010001769 BATE 29 487.4 10:06:02 110001WVJ CHIX 33 487.4 10:06:02 01000176A BATE 30 487.4 10:06:02 110001WVK CHIX 36 488.6 10:12:27 R8OZJ1ZBSP XLON 38 488.6 10:12:27 R8OZJ1ZBSQ XLON 54 488.6 10:12:27 110001YRM CHIX 47 488.6 10:12:27 110001YRN CHIX 17 488.6 10:12:27 R8OZJ1ZBSS XLON 35 488.6 10:12:28 R8OZJ1ZBSS XLON 54 488.6 10:12:28 R8OZJ1ZBS3 XLON 34 488.6 10:12:34 110001YZL CHIX 35 488.6 10:12:34 110001YZM CHIX 15 489.6 10:19:45 R8OZJ1ZCUA XLON 15 489.6 10:19:45 R8OZJ1ZCUB XLON 45 489.6 10:19:45 0100019UT BATE 32 489.6 10:19:45 1100021AW CHIX 45 489.6 10:19:45 0100019UU BATE 32 489.6 10:19:45 1100021AX CHIX 72 489.8 10:19:45 0100019UV BATE 26 488.6 10:21:25 010001A5W BATE 24 488.6 10:21:25 010001A5X BATE 25 488.6 10:21:25 1100021RD CHIX 28 488.6 10:21:25 E0MdFR61mjil TRQX 13 488.6 10:21:25 R8OZJ1ZC3Y XLON 28 488.6 10:21:25 1100021RE CHIX 24 488.6 10:21:25 E0MdFR61mjin TRQX 5 488.6 10:21:25 R8OZJ1ZC3Z XLON 7 488.6 10:21:25 R8OZJ1ZC3Z XLON 19 488 10:21:29 1100021U7 CHIX 7 488 10:23:59 1100021U7 CHIX 24 488 10:23:59 1100022R5 CHIX 21 488 10:23:59 R8OZJ1ZDJJ XLON 23 488 10:23:59 E0MdFR61n9FX TRQX 23 488 10:23:59 E0MdFR61n9FZ TRQX 21 488 10:23:59 R8OZJ1ZDJK XLON 17 488 10:23:59 010001ATX BATE 9 488.6 10:32:25 R8OZJ1ZEHX XLON 10 488.6 10:32:25 E0MdFR61oQL5 TRQX 2 488.6 10:32:25 E0MdFR61oQL7 TRQX 91 488.6 10:32:25 110002697 CHIX 85 488.6 10:32:25 E0MdFR61oQM4 TRQX 89 488.4 10:32:56 1100026GG CHIX 87 488.4 10:32:56 1100026GH CHIX 37 488.2 10:35:00 1100026WS CHIX 49 488.2 10:35:00 R8OZJ1ZENQ XLON 38 488.2 10:35:00 1100026WT CHIX 52 488.2 10:35:00 R8OZJ1ZENR XLON 27 488 10:36:15 E0MdFR61ovwB TRQX 27 488 10:36:15 E0MdFR61ovwD TRQX 13 488 10:36:15 R8OZJ1ZETY XLON 30 488 10:36:15 010001DYT BATE 30 488 10:36:15 010001DYU BATE 4 488 10:36:15 R8OZJ1ZETZ XLON 9 488 10:36:15 R8OZJ1ZETZ XLON 14 488 10:36:35 E0MdFR61oz7I TRQX 3 488 10:36:35 E0MdFR61oz7K TRQX 12 488 10:36:35 E0MdFR61oz7K TRQX 43 488.8 10:46:25 110002AUW CHIX 45 488.8 10:46:25 110002AUX CHIX 48 488.8 10:46:25 010001G10 BATE 43 488.8 10:46:25 010001G11 BATE 16 488.2 10:54:03 R8OZJ1ZFAK XLON 17 488.2 10:54:03 R8OZJ1ZFAL XLON 38 488.2 10:54:03 110002DAM CHIX 35 488.2 10:54:03 010001HPR BATE 35 488.2 10:54:03 010001HPS BATE 33 488.2 10:54:03 110002DAN CHIX 40 487.6 10:54:44 E0MdFR61rQSs TRQX 36 487.6 10:54:44 E0MdFR61rQSu TRQX 18 487.6 10:54:44 R8OZJ1ZFF2 XLON 17 487.6 10:54:44 R8OZJ1ZFF3 XLON 21 487.6 10:54:44 010001I1B BATE 14 487.6 10:54:44 110002DTV CHIX 20 487.6 10:54:44 010001I1C BATE 12 487.6 10:54:44 110002DTW CHIX 85 487.8 10:54:44 010001I1G BATE 10 487.2 10:58:34 040810980019458 AQXE 21 487.2 11:00:04 E0MdFR61sGoP TRQX 20 487.2 11:00:04 E0MdFR61sGoR TRQX 17 487.2 11:00:04 R8OZJ10GX5 XLON 18 487.2 11:00:04 110002FT9 CHIX 15 487.2 11:00:04 010001JEE BATE 16 487.2 11:00:04 010001JEF BATE 18 487.2 11:00:04 110002FTA CHIX 18 487.2 11:00:04 R8OZJ10GX6 XLON 5 487.2 11:00:51 110002G6W CHIX 15 487.2 11:00:51 110002G6X CHIX 25 489.2 11:05:10 110002HYA CHIX 24 489.2 11:05:10 110002HYB CHIX 40 489.2 11:05:10 010001KUV BATE 11 489.2 11:05:10 R8OZJ10HPS XLON 38 489.2 11:05:10 010001KUW BATE 11 489.2 11:05:10 R8OZJ10HPT XLON 14 489.2 11:05:11 040810980020041 AQXE 14 489.2 11:05:11 040810980020042 AQXE 14 488.2 11:12:02 010001M91 BATE 29 488.2 11:12:02 E0MdFR61u6rr TRQX 25 488.2 11:12:02 E0MdFR61u6rt TRQX 19 488.2 11:12:02 010001M92 BATE 12 488.2 11:12:02 110002JRS CHIX 12 488.2 11:12:02 R8OZJ10HA9 XLON 21 488.2 11:12:02 110002JRT CHIX 10 488.2 11:20:45 E0MdFR61vGKO TRQX 18 488.2 11:20:45 040810980020983 AQXE 12 488.2 11:20:45 040810980020984 AQXE 30 487.2 11:21:09 E0MdFR61vJWt TRQX 31 487.2 11:21:09 E0MdFR61vJWv TRQX 10 487.2 11:21:09 110002MI3 CHIX 25 487.2 11:21:09 010001O8G BATE 26 487.2 11:21:09 010001O8H BATE 11 487.2 11:21:09 110002MI4 CHIX 9 487.2 11:22:41 R8OZJ10I69 XLON 9 487.2 11:22:41 R8OZJ10I6A XLON 11 487.2 11:22:41 110002MUU CHIX 11 487.2 11:22:41 110002MUV CHIX 91 486.8 11:22:41 R8OZJ10I6D XLON 79 486.8 11:22:41 R8OZJ10I6E XLON 6 486.8 11:22:41 R8OZJ10I6F XLON 81 486.8 11:22:41 R8OZJ10I7G XLON 8 486.8 11:22:41 R8OZJ10I7H XLON 91 487 11:22:42 R8OZJ10I7I XLON 93 487 11:22:42 R8OZJ10I7J XLON 89 487 11:22:42 R8OZJ10I7K XLON 93 486.8 11:22:42 R8OZJ10I7L XLON 77 486.8 11:22:42 R8OZJ10I7M XLON 89 487 11:22:42 R8OZJ10I7N XLON 81 487 11:22:42 R8OZJ10I7O XLON 8 487 11:22:42 R8OZJ10I7O XLON 90 487 11:22:42 110002MUX CHIX 25 486.2 11:22:43 110002MV0 CHIX 19 486.2 11:22:43 110002MV2 CHIX 15 486.2 11:24:10 R8OZJ10ICL XLON 15 486.2 11:24:10 R8OZJ10ICM XLON 12 486.2 11:32:37 R8OZJ10J0Z XLON 9 486.2 11:32:37 E0MdFR61wgMj TRQX 11 486.2 11:32:37 E0MdFR61wgMl TRQX 13 486.2 11:32:37 R8OZJ10J00 XLON 9 486.2 11:32:37 110002P41 CHIX 9 486.2 11:32:37 010001Q46 BATE 12 486.2 11:32:37 010001Q47 BATE 11 486.2 11:32:37 110002P42 CHIX 9 486.2 11:32:37 040810980022037 AQXE 11 486.2 11:32:37 040810980022038 AQXE 91 486 11:32:42 R8OZJ10J09 XLON 33 487.8 11:45:13 E0MdFR61yBS8 TRQX 33 487.8 11:45:13 E0MdFR61yBSA TRQX 28 487.8 11:45:13 R8OZJ10KYI XLON 27 487.8 11:45:13 110002S22 CHIX 19 487.8 11:45:13 110002S23 CHIX 29 487.8 11:45:13 R8OZJ10KYK XLON 8 487.8 11:45:13 110002S23 CHIX 31 488.4 11:50:01 E0MdFR61ykw4 TRQX 32 488.4 11:50:01 E0MdFR61ykw6 TRQX 27 488.4 11:50:01 110002T9S CHIX 27 488.4 11:50:01 010001STO BATE 29 488.4 11:50:01 010001STP BATE 30 488.4 11:50:01 110002T9T CHIX 87 488.6 11:50:01 E0MdFR61yl3v TRQX 25 487.8 11:50:42 R8OZJ10KDC XLON 24 487.8 11:50:42 R8OZJ10KDD XLON 22 487.8 11:50:42 E0MdFR61yrn2 TRQX 21 487.8 11:50:42 010001T3B BATE 22 487.8 11:50:42 110002TNA CHIX 22 487.8 11:50:42 010001T3C BATE 23 487.8 11:50:42 110002TNB CHIX 22 487.8 11:50:42 E0MdFR61yrn4 TRQX 88 488.4 11:50:42 010001T3G BATE 32 487.6 11:51:34 E0MdFR61yxOX TRQX 35 487.6 11:51:34 E0MdFR61yxOZ TRQX 29 487.6 11:51:34 110002TY2 CHIX 29 487.6 11:51:34 010001T8R BATE 27 487.6 11:51:34 010001T8S BATE 28 487.6 11:51:34 110002TY3 CHIX 135 487.6 11:51:34 E0MdFR61yxOl TRQX 117 487.8 11:51:34 110002TY4 CHIX 134 489.8 11:58:11 110002VTY CHIX 127 489.8 11:58:11 110002VTZ CHIX 13 488.8 11:58:12 110002VU4 CHIX 12 488.8 11:58:12 110002VU5 CHIX 28 488.8 11:58:12 010001UEW BATE 34 488.8 11:58:12 E0MdFR61zkAz TRQX 14 488.8 11:58:12 R8OZJ10L49 XLON 28 488.8 11:58:12 010001UEX BATE 34 488.8 11:58:12 E0MdFR61zkB1 TRQX 13 488.8 11:58:12 R8OZJ10L4A XLON 44 488.4 12:00:10 E0MdFR61zzdX TRQX 41 488.4 12:00:10 E0MdFR61zzdZ TRQX 17 488.4 12:00:10 R8OZJ10LA0 XLON 13 488.4 12:00:10 110002WE5 CHIX 14 488.4 12:00:10 010001UTM BATE 16 488.4 12:00:10 010001UTN BATE 15 488.4 12:00:10 110002WE6 CHIX 19 488.4 12:00:10 R8OZJ10LA1 XLON 24 487.8 12:05:03 E0MdFR620adP TRQX 25 487.8 12:05:03 E0MdFR620adR TRQX 11 487.8 12:05:03 R8OZJ10MLF XLON 27 487.8 12:05:03 110002XI3 CHIX 24 487.8 12:05:03 010001VKZ BATE 24 487.8 12:05:03 010001VL0 BATE 28 487.8 12:05:03 110002XI4 CHIX 11 487.8 12:05:03 R8OZJ10MMG XLON 92 488.2 12:05:03 110002XI8 CHIX 85 488.2 12:05:03 110002XI9 CHIX 89 488.2 12:05:03 110002XID CHIX 89 488.2 12:05:03 010001VL3 BATE 90 488.2 12:05:03 010001VL4 BATE 84 488.2 12:05:03 010001VL5 BATE 36 488.2 12:05:03 010001VL6 BATE 3 488.2 12:05:03 110002XIE CHIX 86 488.4 12:05:03 110002XIR CHIX 22 487.8 12:05:15 R8OZJ10MNO XLON 23 487.8 12:05:15 R8OZJ10MNP XLON 18 487.8 12:05:15 E0MdFR620dn5 TRQX 24 487.8 12:05:15 010001VO7 BATE 29 487.8 12:05:15 110002XNQ CHIX 22 487.8 12:05:15 010001VO8 BATE 26 487.8 12:05:15 110002XNR CHIX 20 487.8 12:05:15 E0MdFR620dn7 TRQX 85 488 12:05:15 E0MdFR620dol TRQX 92 488 12:05:15 010001VO9 BATE 84 487.8 12:05:22 R8OZJ10MNW XLON 85 487.8 12:05:22 R8OZJ10MNX XLON 85 487.8 12:05:22 R8OZJ10MNY XLON 89 487.8 12:05:22 010001VOY BATE 9 487.2 12:10:15 R8OZJ10M1D XLON 9 487.2 12:10:15 R8OZJ10M1E XLON 21 487.2 12:10:15 E0MdFR621ESs TRQX 25 487.2 12:10:15 010001WJG BATE 18 487.2 12:10:15 110002YVU CHIX 26 487.2 12:10:15 010001WJH BATE 18 487.2 12:10:15 110002YVV CHIX 21 487.2 12:10:15 E0MdFR621ESu TRQX 9 487.2 12:10:15 010001WJJ BATE 18 487.2 12:10:15 110002YW2 CHIX 10 487.2 12:10:15 110002YW3 CHIX 16 486.6 12:11:45 R8OZJ10MAR XLON 26 486.6 12:11:45 R8OZJ10MAS XLON 21 486.6 12:13:25 R8OZJ10NGH XLON 20 486.6 12:13:25 R8OZJ10NGI XLON 9 487 12:15:10 R8OZJ10NPX XLON 17 489.8 12:34:20 R8OZJ10PGJ XLON 16 489.8 12:34:20 R8OZJ10PGK XLON 14 489.8 12:34:20 01000214M BATE 13 489.8 12:34:20 01000214N BATE 15 489.8 12:34:20 040810980026490 AQXE 14 489.8 12:34:20 040810980026491 AQXE 25 489.8 12:35:37 11000370R CHIX 26 489.8 12:35:37 11000370S CHIX 23 489.8 12:35:37 0100021E8 BATE 20 489.8 12:35:37 R8OZJ10PMK XLON 24 489.8 12:35:37 0100021E9 BATE 21 489.8 12:35:37 R8OZJ10PML XLON 18 489.8 12:36:34 1100037C4 CHIX 10 489.8 12:36:34 1100037C5 CHIX 9 489.8 12:36:34 R8OZJ10PON XLON 34 491.2 12:38:33 1100038P0 CHIX 33 491.2 12:38:33 1100038P1 CHIX 54 491.2 12:38:33 R8OZJ10P3L XLON 53 491.2 12:38:33 R8OZJ10P3M XLON 7 491.2 12:46:39 110003BCM CHIX 28 491.2 12:46:39 110003BCM CHIX 18 491.2 12:46:39 R8OZJ10QTM XLON 35 491.2 12:46:39 110003BCO CHIX 18 491.2 12:46:39 R8OZJ10QTN XLON 19 491.2 12:46:40 040810980027340 AQXE 10 492.6 12:53:51 110003ER3 CHIX 10 492.6 12:53:51 01000264B BATE 13 492.6 12:53:51 040810980027888 AQXE 88 492.6 13:00:14 040810980028354 AQXE 13 492.6 13:00:14 040810980028355 AQXE 27 492 13:02:00 E0MdFR628oNp TRQX 33 492 13:02:00 R8OZJ10SRC XLON 9 492 13:02:00 110003HIS CHIX 11 492 13:02:00 010002833 BATE 12 492 13:02:00 010002834 BATE 26 492 13:02:00 E0MdFR628oNr TRQX 28 492 13:02:00 R8OZJ10SRD XLON 17 492 13:03:23 E0MdFR6294eV TRQX 16 492 13:03:23 E0MdFR6294eX TRQX 22 491.6 13:04:45 110003IYZ CHIX 21 491.6 13:04:45 110003IZ0 CHIX 25 491.6 13:04:45 E0MdFR629KR7 TRQX 20 491.6 13:04:45 01000290I BATE 19 491.6 13:04:45 01000290J BATE 24 491.6 13:04:45 E0MdFR629KR9 TRQX 22 491.6 13:04:45 040810980029762 AQXE 21 491.6 13:04:45 040810980029763 AQXE 22 491 13:05:35 E0MdFR629Rli TRQX 22 491 13:05:35 E0MdFR629Rlk TRQX 24 491 13:05:35 0100029CD BATE 26 491 13:05:35 110003JBU CHIX 24 491 13:05:35 0100029CE BATE 26 491 13:05:35 110003JBV CHIX 11 491.8 13:08:58 110003KQI CHIX 9 491.8 13:08:58 110003KQJ CHIX 11 491.8 13:08:58 E0MdFR629vJ0 TRQX 9 491.8 13:08:58 040810980030395 AQXE 27 491.6 13:20:30 110003O6J CHIX 29 491.6 13:20:30 110003O6K CHIX 23 491.6 13:20:30 E0MdFR62BMQV TRQX 12 491.6 13:20:30 R8OZJ10UB0 XLON 24 491.6 13:20:30 E0MdFR62BMQX TRQX 13 491.6 13:20:30 R8OZJ10UB1 XLON 10 491.6 13:21:04 E0MdFR62BRnU TRQX 10 491.6 13:21:04 E0MdFR62BRnW TRQX 11 491.6 13:21:04 110003OED CHIX 12 491.6 13:21:04 110003OEE CHIX 89 491.4 13:21:42 R8OZJ10VK7 XLON 18 490.8 13:21:47 010002CPT BATE 17 490.8 13:21:47 010002CPU BATE 23 490.8 13:21:47 110003OYZ CHIX 18 490.8 13:21:47 R8OZJ10VL8 XLON 13 490.8 13:21:47 E0MdFR62Baxn TRQX 22 490.8 13:21:47 110003OZ0 CHIX 12 490.8 13:21:47 E0MdFR62Baxp TRQX 18 490.8 13:21:47 R8OZJ10VL9 XLON 19 490.8 13:21:47 040810980031393 AQXE 19 490.8 13:21:47 040810980031394 AQXE 15 490.8 13:21:47 E0MdFR62Bb8K TRQX 17 490.8 13:21:47 R8OZJ10VLA XLON 17 490.8 13:21:47 R8OZJ10VLB XLON 16 490.8 13:21:47 E0MdFR62Bb8M TRQX 16 490.8 13:21:47 110003OZ3 CHIX 21 490.8 13:21:47 010002CPX BATE 21 490.8 13:21:47 010002CPY BATE 16 490.8 13:21:47 110003OZ4 CHIX 17 490.8 13:21:47 040810980031396 AQXE 17 490.8 13:21:47 040810980031397 AQXE 28 491.4 13:30:38 R8OZJ10VF7 XLON 26 491.4 13:30:38 R8OZJ10VF8 XLON 37 491.4 13:30:38 110003S4H CHIX 36 491.4 13:30:38 110003S4I CHIX 26 491.4 13:30:38 040810980032038 AQXE 25 491.4 13:30:38 040810980032039 AQXE 27 491.2 13:30:43 110003S6O CHIX 28 491.2 13:30:43 110003S6P CHIX 32 491.2 13:30:43 010002ELJ BATE 34 491.2 13:30:43 010002ELK BATE 16 491.2 13:30:48 110003S8I CHIX 17 491.2 13:30:48 110003S8J CHIX 10 491.2 13:30:49 010002EMP BATE 10 491.2 13:30:49 010002EMQ BATE 88 491.2 13:31:00 010002EPC BATE 87 491.2 13:31:00 010002EPD BATE 20 491.2 13:31:00 010002EPE BATE 72 491.2 13:31:00 R8OZJ10WHK XLON 90 491.2 13:31:00 R8OZJ10WHL XLON 18 491.2 13:31:00 R8OZJ10WHM XLON 22 491 13:33:46 110003T87 CHIX 22 491 13:33:46 110003T88 CHIX 21 491 13:33:46 R8OZJ10WPB XLON 19 491 13:33:46 010002FA7 BATE 19 491 13:33:46 010002FA8 BATE 20 491 13:33:46 R8OZJ10WPC XLON 19 491.2 13:33:46 040810980032306 AQXE 12 491 13:33:47 R8OZJ10WQN XLON 13 491 13:33:47 R8OZJ10WQO XLON 13 491 13:33:47 010002FAU BATE 14 491 13:33:47 010002FAV BATE 93 491 13:33:47 R8OZJ10WQQ XLON 89 491 13:33:47 R8OZJ10WQR XLON 89 491 13:33:47 R8OZJ10WQS XLON 89 491 13:33:47 R8OZJ10WQT XLON 19 490.8 13:33:50 E0MdFR62DI1F TRQX 19 490.8 13:33:50 E0MdFR62DI1H TRQX 21 490.8 13:33:50 010002FB1 BATE 30 490.8 13:33:50 110003T9T CHIX 21 490.8 13:33:50 010002FB2 BATE 31 490.8 13:33:50 110003T9U CHIX 17 490.8 13:33:50 040810980032312 AQXE 17 490.8 13:33:51 040810980032313 AQXE 16 490.4 13:34:36 R8OZJ10WUV XLON 13 490.4 13:34:36 R8OZJ10WUX XLON 20 490.6 13:38:17 110003V1O CHIX 23 490.6 13:38:17 010002GCY BATE 19 490.6 13:38:17 010002GCZ BATE 22 490.6 13:38:17 110003V1P CHIX 12 490.6 13:39:49 110003VEX CHIX 11 490.6 13:39:49 010002GM1 BATE 15 490.6 13:39:49 010002GM2 BATE 16 490.6 13:39:49 110003VEY CHIX 9 490.6 13:39:49 R8OZJ10W86 XLON 17 490.2 13:40:21 R8OZJ10WA6 XLON 17 490.2 13:40:21 R8OZJ10WA7 XLON 16 490.2 13:40:21 E0MdFR62E9BT TRQX 17 490.2 13:40:21 110003VNP CHIX 17 490.2 13:40:21 110003VNQ CHIX 16 490.2 13:40:21 E0MdFR62E9BV TRQX 21 490.2 13:40:25 010002GSN BATE 20 490.2 13:40:25 010002GSO BATE 15 490.2 13:40:25 E0MdFR62EANh TRQX 15 490.2 13:40:25 E0MdFR62EANj TRQX 92 490.2 13:40:25 R8OZJ10WCX XLON 85 490.2 13:40:42 R8OZJ10WDA XLON 91 490.2 13:40:42 R8OZJ10WDB XLON 5 490.2 13:40:42 R8OZJ10WDC XLON 37 490.6 13:43:10 110003WWU CHIX 35 490.6 13:43:10 110003WWV CHIX 38 490.6 13:43:10 010002HEW BATE 36 490.6 13:43:10 010002HEX BATE 15 490.6 13:43:33 110003X80 CHIX 14 490.6 13:43:33 110003X81 CHIX 85 490.4 13:43:33 E0MdFR62EeMA TRQX 40 490.6 13:47:06 010002IDV BATE 44 490.6 13:47:06 010002IDW BATE 46 490.6 13:47:06 110003YJF CHIX 41 490.6 13:47:06 110003YJH CHIX 47 491 13:47:51 110003YSB CHIX 39 491 13:47:51 R8OZJ10X6A XLON 44 491 13:47:51 110003YSC CHIX 46 491 13:47:51 R8OZJ10X6C XLON 53 490.8 13:48:16 110003YY0 CHIX 48 490.8 13:48:16 110003YY1 CHIX 35 490.8 13:48:16 R8OZJ10X7C XLON 37 490.8 13:48:16 R8OZJ10X7D XLON 4 492.4 14:03:02 1100044KU CHIX 35 492.8 14:06:36 010002NEQ BATE 39 492.8 14:06:36 010002NER BATE 36 492.8 14:06:36 11000468G CHIX 17 492.8 14:06:36 R8OZJ10ZFH XLON 29 492.8 14:06:36 11000468H CHIX 17 492.8 14:06:36 R8OZJ10ZFI XLON 87 494.6 14:09:05 010002OKP BATE 88 494.6 14:09:05 010002OKQ BATE 34 495.2 14:13:15 010002R0P BATE 77 495.6 14:14:24 010002RE1 BATE 26 495.4 14:15:13 R8OZJ10261 XLON 37 495.4 14:15:13 R8OZJ10262 XLON 16 495.4 14:15:13 010002RP7 BATE 25 495.4 14:15:13 010002RP8 BATE 16 495.4 14:15:13 040810980036108 AQXE 25 495.4 14:15:13 040810980036109 AQXE 19 495.4 14:19:37 R8OZJ103M0 XLON 19 495.4 14:19:37 R8OZJ103M1 XLON 25 495.4 14:19:37 010002STV BATE 24 495.4 14:19:37 010002STW BATE 18 495.4 14:19:37 110004FVK CHIX 19 495.4 14:19:37 110004FVL CHIX 28 495.4 14:19:37 040810980036482 AQXE 10 495.4 14:19:37 040810980036483 AQXE 18 495.4 14:20:20 010002T1W BATE 89 495.4 14:20:20 010002T1X BATE 16 494.8 14:20:20 R8OZJ103R8 XLON 16 494.8 14:20:20 R8OZJ103R9 XLON 27 494.8 14:20:20 010002T1Y BATE 22 494.8 14:20:20 110004GB6 CHIX 23 494.8 14:20:20 010002T1Z BATE 21 494.8 14:20:20 110004GB7 CHIX 1 495.2 14:20:20 010002T20 BATE 11 495.2 14:20:20 010002T22 BATE 11 495.2 14:20:20 010002T22 BATE 12 495.2 14:20:20 010002T22 BATE 90 495.2 14:20:30 010002T3H BATE 81 495.2 14:20:30 010002T3I BATE 8 495.4 14:20:30 010002T3J BATE 88 495.4 14:20:30 010002T3K BATE 10 494.8 14:22:34 R8OZJ103ZN XLON 13 494.8 14:22:40 110004HCY CHIX 13 494.8 14:22:40 010002TN2 BATE 15 494.8 14:22:40 010002TN3 BATE 30 494 14:22:59 E0MdFR62Ky4k TRQX 30 494 14:22:59 E0MdFR62Ky4m TRQX 16 494 14:22:59 R8OZJ1030Y XLON 16 494 14:22:59 R8OZJ1030Z XLON 14 494 14:23:40 R8OZJ1032C XLON 13 494 14:23:40 R8OZJ1032D XLON 7 494 14:23:40 110004HWK CHIX 5 494 14:24:33 110004HWK CHIX 12 494 14:24:33 110004IC0 CHIX 19 494 14:24:33 040810980036868 AQXE 19 494 14:24:33 040810980036869 AQXE 86 493.8 14:24:33 010002U8V BATE 92 493.8 14:24:33 010002U8W BATE 10 493.8 14:24:33 010002U8X BATE 82 493.8 14:24:33 010002U8X BATE 86 493.8 14:24:33 010002U8Z BATE 17 493.8 14:24:33 010002U90 BATE 85 493.8 14:24:33 040810980036871 AQXE 89 493.8 14:24:33 110004IC2 CHIX 78 493.8 14:24:33 110004IC3 CHIX 92 493.8 14:24:33 110004IC4 CHIX 10 493.8 14:24:33 110004IC5 CHIX 28 493.8 14:24:33 110004IC6 CHIX 56 493.8 14:24:33 110004IC6 CHIX 36 493.8 14:24:33 110004IC8 CHIX 48 493.6 14:24:33 110004IC9 CHIX 88 493.8 14:24:33 110004ICA CHIX 91 493.6 14:25:01 110004IOF CHIX 91 494.4 14:26:06 R8OZJ104MS XLON 26 494.4 14:27:23 R8OZJ104VY XLON 24 494.4 14:27:23 R8OZJ104VZ XLON 23 494.4 14:27:23 110004JYA CHIX 20 494.4 14:27:23 010002VBH BATE 18 494.4 14:27:23 010002VBI BATE 22 494.4 14:27:23 110004JYB CHIX 21 494.4 14:27:23 040810980037233 AQXE 20 494.4 14:27:23 040810980037234 AQXE 25 494.6 14:27:23 040810980037235 AQXE 27 494.6 14:30:04 E0MdFR62M7Q1 TRQX 29 494.6 14:30:04 E0MdFR62M7Q3 TRQX 10 494.6 14:30:04 R8OZJ104DR XLON 32 494.6 14:30:04 110004M3G CHIX 33 494.6 14:30:04 110004M3H CHIX 11 494.6 14:30:04 R8OZJ104DS XLON 18 494.6 14:30:04 040810980037581 AQXE 19 494.6 14:30:04 040810980037582 AQXE 27 494.6 14:30:04 110004M3S CHIX 14 494.6 14:30:04 R8OZJ104D6 XLON 27 494.6 14:30:04 110004M5K CHIX 16 494.6 14:30:14 110004MU8 CHIX 19 494.6 14:30:14 R8OZJ105HM XLON 11 494.6 14:30:14 E0MdFR62MCt1 TRQX 17 494.6 14:30:14 110004MU9 CHIX 20 494.6 14:30:14 R8OZJ105HN XLON 13 494.6 14:31:58 110004PAH CHIX 11 494.6 14:31:58 040810980037862 AQXE 24 494.6 14:33:52 R8OZJ1060Y XLON 25 494.6 14:33:52 R8OZJ1060Z XLON 19 494.6 14:33:52 0100030EJ BATE 24 494.6 14:33:52 110004S63 CHIX 35 494.6 14:33:52 E0MdFR62NIwB TRQX 20 494.6 14:33:52 0100030EL BATE 25 494.6 14:33:52 110004S64 CHIX 37 494.6 14:33:52 E0MdFR62NIwD TRQX 24 494.6 14:33:52 040810980038226 AQXE 26 494.6 14:33:52 040810980038227 AQXE 16 494.4 14:36:00 R8OZJ107R8 XLON 16 494.4 14:36:00 R8OZJ107R9 XLON 21 494.4 14:36:00 E0MdFR62NnR6 TRQX 18 494.4 14:36:00 110004UTA CHIX 18 494.4 14:36:00 01000326R BATE 17 494.4 14:36:00 01000326S BATE 18 494.4 14:36:00 110004UTB CHIX 22 494.4 14:36:00 E0MdFR62NnR8 TRQX 18 494.4 14:36:00 040810980038529 AQXE 19 494.4 14:36:00 040810980038530 AQXE 24 493.8 14:36:01 E0MdFR62NoGH TRQX 23 493.8 14:36:01 E0MdFR62NoGJ TRQX 21 493.8 14:36:01 110004UXU CHIX 22 493.8 14:36:01 010003292 BATE 20 493.8 14:36:01 010003293 BATE 19 493.8 14:36:01 110004UXV CHIX 11 493.8 14:36:01 R8OZJ107SC XLON 10 493.8 14:36:01 R8OZJ107SD XLON 14 493.8 14:36:01 040810980038533 AQXE 13 493.8 14:36:01 040810980038534 AQXE 71 493.8 14:40:02 110004ZQ6 CHIX 68 493.8 14:40:02 110004ZQ7 CHIX 20 493.8 14:40:02 R8OZJ108WE XLON 22 493.8 14:40:02 R8OZJ108WF XLON 53 493.8 14:40:02 R8OZJ108XI XLON 53 493.8 14:40:02 R8OZJ108XN XLON 33 493.8 14:40:02 110004ZQF CHIX 52 493.8 14:40:03 R8OZJ108XR XLON 33 493.8 14:40:03 110004ZQH CHIX 32 493.8 14:40:03 110004ZQI CHIX 53 493.8 14:40:03 R8OZJ108XS XLON 52 493.8 14:40:03 R8OZJ108XT XLON 34 493.8 14:40:03 110004ZQL CHIX 33 493.8 14:40:03 110004ZQM CHIX 10 493.4 14:40:13 R8OZJ1084I XLON 35 493.8 14:40:13 E0MdFR62OpZr TRQX 43 493.8 14:40:13 11000502G CHIX 12 493.4 14:40:13 11000502H CHIX 7 493.8 14:40:13 E0MdFR62OpZr TRQX 18 493.4 14:40:13 E0MdFR62OpZy TRQX 16 493.4 14:40:36 0100035VF BATE 11 493.4 14:40:36 E0MdFR62OwJr TRQX 11 493.4 14:40:36 R8OZJ108BB XLON 13 493.4 14:40:36 1100050O6 CHIX 21 493.4 14:40:36 1100050O7 CHIX 17 493.4 14:40:36 E0MdFR62OwJt TRQX 17 493.4 14:40:36 R8OZJ108BC XLON 10 493.4 14:40:36 040810980039228 AQXE 16 493.4 14:40:36 040810980039229 AQXE 17 493.4 14:40:36 R8OZJ108CN XLON 13 493.4 14:40:36 R8OZJ108CO XLON 5 493.4 14:40:57 R8OZJ108CO XLON 19 493.4 14:40:57 R8OZJ109IY XLON 20 493.4 14:40:57 01000366X BATE 17 493.4 14:40:57 110005196 CHIX 11 493.4 14:40:57 01000366Y BATE 14 493.4 14:40:57 110005197 CHIX 17 493.4 14:40:57 040810980039300 AQXE 11 493.4 14:40:57 040810980039301 AQXE 17 493.4 14:41:44 110005227 CHIX 14 493.4 14:41:44 110005228 CHIX 21 492.4 14:42:14 E0MdFR62PMDf TRQX 15 492.4 14:42:14 R8OZJ109ZW XLON 30 492.4 14:42:14 E0MdFR62PMDh TRQX 17 492.4 14:42:14 1100052PU CHIX 16 492.4 14:42:14 010003758 BATE 25 492.4 14:42:14 010003759 BATE 26 492.4 14:42:14 1100052PV CHIX 17 492.4 14:42:14 040810980039471 AQXE 10 492.4 14:42:14 040810980039473 AQXE 17 492.6 14:42:15 R8OZJ109Z3 XLON 16 492.6 14:42:15 R8OZJ109Z4 XLON 18 492.6 14:42:15 01000375E BATE 17 492.6 14:42:15 01000375F BATE 29 493.4 14:43:13 0100037O0 BATE 27 493.4 14:43:13 0100037O1 BATE 15 493.4 14:43:13 R8OZJ109DC XLON 13 493.4 14:43:13 E0MdFR62PayV TRQX 12 493.4 14:43:13 E0MdFR62PayX TRQX 14 493.4 14:43:13 R8OZJ109DD XLON 34 493.4 14:43:13 R8OZJ109DF XLON 27 493.4 14:43:13 E0MdFR62PbGQ TRQX 26 493.4 14:43:13 E0MdFR62PbGS TRQX 34 493.4 14:43:13 R8OZJ109EH XLON 31 493.4 14:43:13 0100037O8 BATE 30 493.4 14:43:13 0100037O9 BATE 31 493.6 14:44:32 0100038DB BATE 38 493.6 14:44:32 E0MdFR62Pr9D TRQX 38 493.6 14:44:32 E0MdFR62Pr9F TRQX 30 493.6 14:44:32 0100038DC BATE 22 493.6 14:44:32 R8OZJ10AWR XLON 22 493.6 14:44:32 R8OZJ10AWS XLON 85 493.6 14:44:32 R8OZJ10AWT XLON 90 493.8 14:46:24 E0MdFR62QJuX TRQX 42 493.8 14:46:28 11000563N CHIX 42 493.8 14:46:28 11000563O CHIX 23 493.8 14:46:28 R8OZJ10BIR XLON 24 493.8 14:46:28 R8OZJ10BIS XLON 23 493.8 14:46:30 E0MdFR62QL6a TRQX 23 493.8 14:46:30 E0MdFR62QL6c TRQX 11 493.4 14:46:44 R8OZJ10BL3 XLON 10 493.4 14:46:44 R8OZJ10BL4 XLON 15 493.4 14:46:44 E0MdFR62QNsH TRQX 18 493.4 14:46:44 11000569V CHIX 27 493.4 14:46:44 0100039IZ BATE 26 493.4 14:46:44 0100039J0 BATE 16 493.4 14:46:44 11000569W CHIX 14 493.4 14:46:44 E0MdFR62QNsJ TRQX 20 493.4 14:46:44 040810980040031 AQXE 19 493.4 14:46:44 040810980040032 AQXE 17 493.4 14:46:45 11000569Z CHIX 25 493.4 14:46:45 0100039J3 BATE 25 493.4 14:46:45 0100039J4 BATE 17 493.4 14:46:45 1100056A0 CHIX 47 493.4 14:46:45 1100056A4 CHIX 47 493.4 14:46:45 1100056A5 CHIX 23 493.4 14:46:45 1100056A6 CHIX 28 492.6 14:47:28 E0MdFR62QYKm TRQX 28 492.6 14:47:28 E0MdFR62QYKo TRQX 84 493 14:47:28 11000575K CHIX 90 493 14:47:28 11000575M CHIX 16 493 14:47:28 110005767 CHIX 73 493 14:47:28 110005767 CHIX 89 493 14:47:28 11000576C CHIX 55 493 14:47:28 11000576F CHIX 36 493 14:47:28 11000576F CHIX 89 493 14:47:28 11000576K CHIX 91 493 14:47:28 11000576L CHIX 85 493 14:47:28 11000576M CHIX 86 493 14:47:28 11000576O CHIX 86 493 14:47:28 11000576P CHIX 84 493 14:47:28 11000576Q CHIX 87 493 14:47:28 11000576R CHIX 90 493 14:47:28 010003A4U BATE 92 493 14:47:28 010003A4V BATE 85 493 14:47:28 010003A4W BATE 90 493 14:47:28 010003A4Y BATE 2 493 14:47:28 010003A4Y BATE 86 493 14:47:28 010003A51 BATE 90 493 14:47:28 010003A52 BATE 82 493 14:47:28 010003A53 BATE 5 493 14:47:28 010003A53 BATE 91 493 14:47:28 010003A55 BATE 90 493 14:47:28 010003A56 BATE 85 493 14:47:28 010003A57 BATE 86 493 14:47:28 010003A58 BATE 1 493 14:47:28 010003A59 BATE 70 493 14:47:28 010003A5A BATE 89 493 14:47:28 110005770 CHIX 90 493 14:47:28 110005773 CHIX 90 493 14:47:28 110005774 CHIX 8 493 14:47:28 110005775 CHIX 90 493 14:47:29 R8OZJ10BU4 XLON 89 493 14:47:29 R8OZJ10BU5 XLON 11 493 14:48:26 R8OZJ10B2K XLON 11 493 14:48:26 R8OZJ10B2L XLON 16 493 14:48:36 1100058GQ CHIX 16 493 14:48:36 1100058GR CHIX 10 493 14:48:36 010003AVB BATE 10 493 14:48:36 R8OZJ10B5H XLON 10 493 14:48:36 010003AVC BATE 10 493 14:48:36 R8OZJ10B5I XLON 10 493 14:48:38 040810980040356 AQXE 10 493 14:48:38 040810980040357 AQXE 48 492.6 14:48:38 040810980040359 AQXE 44 492.6 14:48:38 040810980040360 AQXE 26 492.4 14:48:58 E0MdFR62Qush TRQX 24 492.4 14:48:58 E0MdFR62Qusj TRQX 17 492.4 14:48:59 R8OZJ10B99 XLON 16 492.4 14:48:59 R8OZJ10B9A XLON 15 492.4 14:49:59 E0MdFR62RAyi TRQX 16 492.4 14:49:59 E0MdFR62RAyk TRQX 9 492.4 14:49:59 010003BSN BATE 11 492.4 14:49:59 110005A2Q CHIX 13 492.4 14:49:59 110005A2R CHIX 11 492.4 14:49:59 040810980040592 AQXE 13 492.4 14:49:59 040810980040593 AQXE 26 492 14:50:28 E0MdFR62RHrO TRQX 25 492 14:50:28 E0MdFR62RHrQ TRQX 22 492 14:50:28 110005ALF CHIX 21 492 14:50:28 010003C4Q BATE 20 492 14:50:28 010003C4R BATE 21 492 14:50:28 110005ALG CHIX 18 492 14:50:50 110005BB8 CHIX 18 492 14:50:50 110005BB9 CHIX 16 491.8 14:50:50 R8OZJ10CY2 XLON 16 491.8 14:50:50 R8OZJ10CY3 XLON 17 491.8 14:50:50 E0MdFR62RMv1 TRQX 21 491.8 14:50:50 110005BBH CHIX 16 491.8 14:50:50 010003CGF BATE 16 491.8 14:50:50 010003CGG BATE 20 491.8 14:50:50 110005BBI CHIX 18 491.8 14:50:50 E0MdFR62RMv3 TRQX 17 491.8 14:50:50 040810980040781 AQXE 18 491.8 14:50:50 040810980040782 AQXE 89 491.8 14:50:50 R8OZJ10CY4 XLON 13 491.6 14:51:59 R8OZJ10CE7 XLON 14 491.6 14:51:59 R8OZJ10CE8 XLON 40 492.8 14:54:35 110005EE2 CHIX 44 492.8 14:54:35 110005EE3 CHIX 37 492.8 14:54:35 R8OZJ10D18 XLON 42 492.8 14:54:35 R8OZJ10D19 XLON 58 493 15:00:06 010003GM1 BATE 55 493 15:00:06 010003GM2 BATE 35 493 15:00:06 110005IGH CHIX 32 493 15:00:06 110005IGI CHIX 31 492.6 15:01:06 010003H7A BATE 32 492.6 15:01:06 010003H7B BATE 18 492.6 15:01:24 R8OZJ10F0X XLON 33 492.6 15:01:24 110005JLW CHIX 33 492.6 15:01:24 110005JLX CHIX 18 492.6 15:01:24 R8OZJ10F0Y XLON 53 492.6 15:01:24 010003HBM BATE 55 492.6 15:01:24 010003HBN BATE 37 492.6 15:01:24 010003HBQ BATE 36 492.6 15:01:24 010003HBR BATE 35 492.6 15:01:24 110005JM3 CHIX 34 492.6 15:01:24 110005JM4 CHIX 20 492.6 15:01:43 R8OZJ10F3B XLON 11 492.6 15:01:43 110005JVX CHIX 9 492.6 15:01:43 010003HHG BATE 45 492.6 15:01:44 010003HHM BATE 7 492.6 15:01:44 110005JXJ CHIX 17 492.6 15:02:12 110005K9E CHIX 1 492.6 15:02:12 110005K9E CHIX 21 492.6 15:02:12 010003HPJ BATE 58 493.2 15:03:40 110005LAX CHIX 59 493.2 15:03:40 110005LAY CHIX 13 493.2 15:05:10 110005MAT CHIX 13 493.2 15:05:10 110005MAU CHIX 15 493.2 15:05:10 010003IZP BATE 16 493.2 15:05:10 010003IZQ BATE 26 493.6 15:06:35 110005NE0 CHIX 35 493.6 15:06:35 010003JNG BATE 34 493.6 15:06:35 010003JNH BATE 5 493.6 15:06:35 110005NE1 CHIX 11 493.6 15:07:44 010003KAK BATE 10 493.6 15:07:44 110005OHE CHIX 12 493.6 15:07:44 110005OHF CHIX 15 493.6 15:07:44 010003KAL BATE 9 493.6 15:07:44 R8OZJ11HT1 XLON 9 493.6 15:07:44 E0MdFR62Un2g TRQX 12 493.6 15:07:44 R8OZJ11HT2 XLON 22 493.4 15:11:01 E0MdFR62VPnN TRQX 22 493.4 15:11:01 E0MdFR62VPnP TRQX 38 493.4 15:11:01 110005RBJ CHIX 14 493.4 15:11:01 010003M0Q BATE 19 493.4 15:11:01 R8OZJ11IUI XLON 14 493.4 15:11:01 010003M0R BATE 38 493.4 15:11:01 110005RBK CHIX 18 493.4 15:11:01 R8OZJ11IUJ XLON 89 493.4 15:11:01 110005RC0 CHIX 44 493.6 15:17:50 110005W8A CHIX 42 493.6 15:17:50 110005W8B CHIX 46 493.6 15:17:50 010003OPD BATE 45 493.6 15:17:50 010003OPE BATE 47 493.6 15:17:50 010003OPG BATE 44 493.6 15:17:50 110005W8E CHIX 43 493.6 15:17:50 110005W8J CHIX 45 493.6 15:17:50 010003OPM BATE 43 493.6 15:17:50 010003OPN BATE 41 493.6 15:17:50 110005W8K CHIX 87 493.6 15:18:23 010003OY5 BATE 84 493.6 15:18:23 010003OY7 BATE 29 493.2 15:20:41 010003PUI BATE 29 493.2 15:20:41 010003PUJ BATE 26 493.2 15:20:41 110005XY4 CHIX 15 493.2 15:20:41 R8OZJ11K2N XLON 25 493.2 15:20:41 110005XY5 CHIX 14 493.2 15:20:41 R8OZJ11K2O XLON 20 493.2 15:20:41 040810980044458 AQXE 19 493.2 15:20:41 040810980044459 AQXE 31 493.2 15:20:41 110005XY7 CHIX 14 493.2 15:20:41 R8OZJ11K2Q XLON 16 493.2 15:20:41 010003PUL BATE 30 493.2 15:20:41 110005XY8 CHIX 10 493.2 15:20:41 E0MdFR62X20S TRQX 9 493.2 15:20:41 E0MdFR62X20U TRQX 20 493.2 15:20:41 040810980044460 AQXE 13 493.2 15:20:41 R8OZJ11K2S XLON 14 493.2 15:20:41 010003PUM BATE 18 493.2 15:20:41 040810980044461 AQXE 32 493.2 15:20:41 110005XYB CHIX 15 493.2 15:20:41 010003PUN BATE 14 493.2 15:20:41 R8OZJ11K2T XLON 9 493.2 15:20:41 E0MdFR62X20v TRQX 20 493.2 15:20:41 040810980044462 AQXE 28 493 15:20:50 010003PWU BATE 31 493 15:20:50 110005Y32 CHIX 28 493 15:20:50 010003PWV BATE 32 493 15:20:50 110005Y33 CHIX 10 493 15:20:50 E0MdFR62X3bk TRQX 10 493 15:20:50 E0MdFR62X3bm TRQX 17 493 15:20:50 040810980044476 AQXE 17 493 15:20:50 040810980044477 AQXE 28 493.2 15:22:44 E0MdFR62XKrr TRQX 23 493.2 15:22:44 E0MdFR62XKrt TRQX 19 493.2 15:22:44 110005ZI2 CHIX 27 493.2 15:22:44 110005ZI3 CHIX 21 493.2 15:22:44 010003QST BATE 19 493.2 15:22:44 010003QSU BATE 17 493.2 15:22:44 040810980044753 AQXE 10 493.2 15:22:54 E0MdFR62XN6T TRQX 5 493.2 15:22:54 E0MdFR62XN6V TRQX 2 493.2 15:22:54 110005ZRE CHIX 7 493.2 15:23:02 110005ZRE CHIX 16 493 15:24:27 R8OZJ11LQ7 XLON 15 493 15:24:27 R8OZJ11LQ8 XLON 21 493 15:24:27 11000613F CHIX 21 493 15:24:27 11000613G CHIX 17 493 15:24:28 E0MdFR62Xcox TRQX 9 493 15:25:12 010003S33 BATE 13 493 15:25:12 1100061QN CHIX 13 493 15:25:12 1100061QO CHIX 9 493 15:25:12 R8OZJ11LXQ XLON 11 493 15:25:12 E0MdFR62XkjW TRQX 9 493 15:25:12 E0MdFR62XkjY TRQX 10 493 15:25:12 040810980045252 AQXE 9 493 15:25:12 040810980045253 AQXE 93 493.2 15:28:11 R8OZJ11MRX XLON 37 493.2 15:28:11 R8OZJ11MRY XLON 50 493.2 15:28:11 R8OZJ11MRY XLON 87 493.2 15:28:11 R8OZJ11MR0 XLON 85 493.2 15:28:11 R8OZJ11MR1 XLON 89 493.2 15:28:11 R8OZJ11MR2 XLON 87 493.2 15:28:11 R8OZJ11MR3 XLON 90 493.2 15:28:11 R8OZJ11MR4 XLON 87 493.2 15:28:11 R8OZJ11MR5 XLON 86 493.2 15:28:12 R8OZJ11MR6 XLON 54 493.2 15:28:12 R8OZJ11MR7 XLON 35 493.2 15:28:16 1100064I1 CHIX 36 493.2 15:28:16 1100064I2 CHIX 33 493.2 15:28:17 E0MdFR62YKur TRQX 34 493.2 15:28:17 E0MdFR62YKut TRQX 17 493.2 15:28:17 R8OZJ11MTX XLON 20 493.2 15:28:17 R8OZJ11MTY XLON 41 493.2 15:28:17 1100064NK CHIX 27 493.2 15:28:17 R8OZJ11MTF XLON 23 493.2 15:28:17 E0MdFR62YLRK TRQX 40 493.2 15:28:17 1100064QD CHIX 27 493 15:28:17 R8OZJ11MU3 XLON 23 493.2 15:28:17 E0MdFR62YLfV TRQX 19 493 15:28:17 1100064RE CHIX 17 493 15:28:17 010003TT0 BATE 16 493 15:28:17 E0MdFR62YLpw TRQX 12 493 15:28:17 R8OZJ11MUE XLON 23 493 15:28:17 040810980045737 AQXE 20 493 15:28:17 1100064RI CHIX 18 493 15:28:17 010003TT3 BATE 17 493 15:28:17 E0MdFR62YLtb TRQX 19 493 15:28:17 1100064RO CHIX 36 493 15:28:17 1100064SF CHIX 67 493 15:28:17 1100064SG CHIX 92 493 15:28:17 1100064SH CHIX 86 493 15:28:17 1100064SM CHIX 86 493 15:28:17 1100064SN CHIX 87 493 15:28:17 1100064SO CHIX 40 493 15:28:17 1100064SV CHIX 15 493 15:29:53 E0MdFR62Yekt TRQX 13 493 15:29:53 110006641 CHIX 16 493 15:29:53 E0MdFR62Yekv TRQX 28 493 15:29:53 R8OZJ11M3B XLON 15 493 15:29:53 010003UPV BATE 2 493 15:29:53 010003UPW BATE 14 493 15:29:53 110006642 CHIX 27 493 15:29:53 R8OZJ11M3C XLON 14 493 15:29:53 010003UPW BATE 14 493 15:29:55 040810980045912 AQXE 3 493 15:29:55 040810980045913 AQXE 12 493 15:30:29 1100066T5 CHIX 52 492.6 15:30:37 1100066WI CHIX 57 492.6 15:30:37 1100066WJ CHIX 31 492.6 15:30:37 010003V75 BATE 34 492.6 15:30:37 010003V76 BATE 14 492.6 15:30:52 E0MdFR62Ys7p TRQX 24 492.6 15:30:52 11000678R CHIX 15 492.6 15:30:52 R8OZJ11MAV XLON 25 492.6 15:30:52 11000678S CHIX 16 492.6 15:30:52 E0MdFR62Ys7r TRQX 17 492.6 15:30:52 R8OZJ11MAW XLON 20 492.6 15:30:52 010003VEE BATE 22 492.6 15:30:52 010003VEF BATE 14 492.6 15:30:52 040810980046022 AQXE 15 492.6 15:30:52 040810980046023 AQXE 92 492.6 15:31:22 040810980046083 AQXE 14 492.2 15:35:54 R8OZJ11NEJ XLON 33 492.2 15:35:54 R8OZJ11NEK XLON 23 492.2 15:35:54 E0MdFR62ZlH9 TRQX 19 492.2 15:35:54 010003Y5V BATE 16 492.2 15:35:54 110006BC1 CHIX 48 492.2 15:35:54 010003Y5W BATE 38 492.2 15:35:54 110006BC2 CHIX 16 492.2 15:35:54 E0MdFR62ZlHB TRQX 4 492.2 15:35:54 040810980046601 AQXE 11 492.2 15:35:58 040810980046601 AQXE 35 492.2 15:35:58 040810980046608 AQXE 13 492 15:36:14 010003YFM BATE 22 492 15:36:14 010003YFN BATE 16 492 15:37:36 110006CKD CHIX 13 492 15:37:36 110006CKE CHIX 18 492 15:37:46 R8OZJ11OP7 XLON 12 492 15:37:46 110006CPR CHIX 11 492 15:37:46 010003Z2V BATE 11 492 15:38:04 E0MdFR62a6UJ TRQX 18 492 15:38:04 R8OZJ11OSU XLON 11 492 15:38:04 R8OZJ11OSV XLON 11 492 15:38:04 010003ZAF BATE 8 492 15:38:04 110006CZW CHIX 4 492 15:38:04 110006CZW CHIX 9 492 15:38:04 040810980046830 AQXE 17 492 15:38:04 110006D0M CHIX 17 492 15:38:04 E0MdFR62a6bc TRQX 19 492 15:38:04 010003ZAT BATE 16 492 15:38:04 R8OZJ11OSW XLON 16 492 15:38:04 040810980046833 AQXE 15 491.4 15:40:33 R8OZJ11OBE XLON 17 491.4 15:40:33 R8OZJ11OBF XLON 17 491.4 15:40:33 E0MdFR62aTEX TRQX 25 491.4 15:40:33 110006F26 CHIX 22 491.4 15:40:33 110006F27 CHIX 17 491.4 15:40:33 E0MdFR62aTEZ TRQX 17 491.4 15:40:33 0100040NK BATE 17 491.4 15:40:33 0100040NL BATE 17 491.4 15:41:02 110006FI7 CHIX 17 491.4 15:41:02 110006FI8 CHIX 92 491.4 15:43:44 110006HEZ CHIX 63 491.4 15:43:44 110006HF0 CHIX 29 491.4 15:43:44 110006HF0 CHIX 92 491.4 15:43:44 110006HF3 CHIX 14 490.6 15:44:57 R8OZJ11P0Q XLON 9 490.6 15:44:57 R8OZJ11P0R XLON 11 490.6 15:44:57 01000433E BATE 24 490.6 15:44:57 01000433F BATE 26 490.6 15:44:57 110006IKN CHIX 14 490.6 15:44:57 110006IKO CHIX 22 490.6 15:44:57 E0MdFR62b8B8 TRQX 8 490.6 15:44:57 E0MdFR62b8BA TRQX 10 490.6 15:44:57 E0MdFR62b8BA TRQX 13 490.6 15:44:57 040810980047863 AQXE 26 490.6 15:44:57 040810980047864 AQXE 15 490.4 15:45:08 0100043B6 BATE 26 490.4 15:45:08 110006IWR CHIX 17 490.4 15:45:08 R8OZJ11P3T XLON 14 490.4 15:45:08 E0MdFR62bATM TRQX 14 490.4 15:45:08 R8OZJ11P3C XLON 21 490.8 15:45:56 E0MdFR62bLoN TRQX 5 490.8 15:45:56 E0MdFR62bLoN TRQX 22 490.8 15:45:56 R8OZJ11QHC XLON 22 490.8 15:45:56 110006K1J CHIX 10 490.8 15:46:18 R8OZJ11QJ2 XLON 12 490.8 15:46:18 040810980048072 AQXE 19 490 15:50:35 110006NTT CHIX 18 490 15:50:35 110006NTU CHIX 16 490 15:50:35 R8OZJ11QDZ XLON 17 490 15:50:35 E0MdFR62c79m TRQX 17 490 15:50:35 E0MdFR62c79o TRQX 15 490 15:50:35 R8OZJ11QD0 XLON 12 490 15:52:02 110006OZD CHIX 11 490 15:52:02 110006OZE CHIX 13 490 15:53:17 110006PWB CHIX 13 490 15:53:17 110006PWC CHIX 14 490 15:53:29 110006Q1Y CHIX 14 490 15:53:29 110006Q1Z CHIX 17 489.8 15:56:25 E0MdFR62cztZ TRQX 17 489.8 15:56:25 E0MdFR62cztb TRQX 27 489.8 15:56:25 110006S6O CHIX 22 489.8 15:56:25 0100049NV BATE 23 489.8 15:56:25 0100049NW BATE 24 489.8 15:56:25 110006S6P CHIX 23 489.8 15:56:25 040810980049316 AQXE 26 489.8 15:56:25 040810980049317 AQXE 36 489.2 15:59:22 110006VG5 CHIX 12 489.2 15:59:22 R8OZJ11S4F XLON 30 489.2 15:59:22 110006VG6 CHIX 10 489.2 15:59:22 R8OZJ11S5G XLON 43 489.2 15:59:22 010004BPH BATE 23 489.2 15:59:22 E0MdFR62dT6V TRQX 33 489.2 15:59:22 010004BPI BATE 30 489.2 15:59:22 E0MdFR62dT6X TRQX 19 489.2 15:59:22 040810980049682 AQXE 35 489.2 15:59:22 040810980049683 AQXE 20 488.8 15:59:23 110006VJ0 CHIX 19 488.8 15:59:23 110006VJ1 CHIX 24 488.8 15:59:23 010004BQI BATE 22 488.8 15:59:23 E0MdFR62dTGD TRQX 22 488.8 15:59:23 010004BQJ BATE 20 488.8 15:59:23 E0MdFR62dTGF TRQX 9 488.8 15:59:23 R8OZJ11S5P XLON 22 488.8 15:59:23 040810980049687 AQXE 20 488.8 15:59:23 040810980049688 AQXE 29 489.4 16:00:30 110006WRI CHIX 23 489.4 16:00:30 010004CMV BATE 28 489.4 16:00:30 110006WRJ CHIX 11 489.4 16:00:54 110006X4F CHIX 14 489.4 16:00:54 110006X4G CHIX 16 489.4 16:01:02 R8OZJ11TKS XLON 20 489.4 16:01:02 R8OZJ11TKT XLON 13 489.4 16:01:02 010004CXX BATE 12 489.4 16:01:02 040810980050261 AQXE 15 489.4 16:01:02 040810980050262 AQXE 17 489.4 16:03:16 110006Z27 CHIX 15 489.4 16:03:16 R8OZJ11T20 XLON 33 489.4 16:03:16 110006Z28 CHIX 9 489.4 16:03:16 R8OZJ11T21 XLON 20 489.4 16:03:16 010004EAI BATE 29 489.4 16:03:16 010004EAJ BATE 33 489.4 16:03:16 040810980050493 AQXE 18 489.4 16:03:16 040810980050494 AQXE 13 489 16:06:25 R8OZJ11UXF XLON 13 489 16:06:25 R8OZJ11UYG XLON 23 489 16:06:25 E0MdFR62eZO1 TRQX 19 489 16:06:25 1100071JX CHIX 18 489 16:06:25 010004FYX BATE 16 489 16:06:25 010004FYY BATE 17 489 16:06:25 1100071JY CHIX 21 489 16:06:25 E0MdFR62eZO3 TRQX 20 489 16:06:33 040810980050817 AQXE 18 489 16:06:33 040810980050818 AQXE 17 488.8 16:08:15 E0MdFR62eplH TRQX 12 488.8 16:08:15 E0MdFR62eplJ TRQX 17 488.8 16:08:23 010004GY4 BATE 13 488.8 16:08:23 010004GY5 BATE 4 488.8 16:08:23 010004GY5 BATE 5 488.8 16:08:25 E0MdFR62eplJ TRQX 15 488.8 16:08:25 R8OZJ11UAD XLON 24 488.8 16:08:25 1100072YT CHIX 24 488.8 16:08:25 1100072YU CHIX 14 488.8 16:08:25 R8OZJ11UAE XLON 16 488.8 16:08:25 040810980051038 AQXE 16 488.8 16:08:25 040810980051039 AQXE 25 488.4 16:09:09 R8OZJ11VGB XLON 24 488.4 16:09:09 R8OZJ11VGC XLON 20 488.4 16:09:09 1100073GQ CHIX 28 488.4 16:09:09 E0MdFR62exbJ TRQX 26 488.4 16:09:09 010004HC8 BATE 32 488.4 16:09:09 010004HC9 BATE 21 488.4 16:09:09 1100073GR CHIX 18 488.4 16:09:09 E0MdFR62exbL TRQX 20 488.4 16:09:09 040810980051145 AQXE 12 488.4 16:09:18 040810980051145 AQXE 3 488.4 16:09:18 040810980051238 AQXE 91 488.6 16:09:31 R8OZJ11VKH XLON 87 488.6 16:09:31 R8OZJ11VKI XLON 84 488.6 16:09:31 R8OZJ11VKJ XLON 18 488.6 16:09:42 R8OZJ11VL6 XLON 11 488.6 16:09:42 R8OZJ11VL7 XLON 2 488.6 16:11:32 040810980051853 AQXE 12 488.6 16:11:34 E0MdFR62fJ0P TRQX 16 488.6 16:11:34 R8OZJ11V1F XLON 13 488.6 16:11:34 010004IU5 BATE 22 488.6 16:11:34 1100075NX CHIX 15 488.6 16:11:34 1100075NY CHIX 11 488.6 16:11:34 R8OZJ11V2G XLON 10 488.6 16:11:34 040810980051853 AQXE 133 488.6 16:11:34 R8OZJ11V2H XLON 69 488.6 16:11:34 1100075O2 CHIX 34 488.6 16:11:34 R8OZJ11V2L XLON 35 488.8 16:12:08 E0MdFR62fP9l TRQX 34 488.8 16:12:08 E0MdFR62fP9n TRQX 30 488.8 16:12:08 R8OZJ11VBM XLON 21 488.8 16:12:08 1100076C7 CHIX 21 488.8 16:12:08 1100076C8 CHIX 28 488.8 16:12:08 R8OZJ11VBN XLON 22 488.8 16:12:08 010004JAQ BATE 22 488.8 16:12:08 010004JAR BATE 28 488.8 16:12:08 040810980051978 AQXE 28 488.8 16:12:08 040810980051979 AQXE 18 488.4 16:12:38 R8OZJ11WI1 XLON 16 488.4 16:12:38 R8OZJ11WI2 XLON 22 488.4 16:12:38 E0MdFR62fWK7 TRQX 12 488.4 16:12:38 1100077AZ CHIX 17 488.4 16:12:38 010004JW6 BATE 20 488.4 16:12:38 010004JW7 BATE 12 488.4 16:12:38 1100077B0 CHIX 19 488.4 16:12:38 E0MdFR62fWK9 TRQX 19 488.4 16:12:38 040810980052108 AQXE 22 488.4 16:12:38 040810980052109 AQXE 88 489.2 16:14:23 1100078YF CHIX 85 489.2 16:14:23 1100078YG CHIX 55 489 16:14:35 11000795T CHIX 56 489 16:14:35 11000795U CHIX 51 489 16:14:35 010004L8F BATE 63 489 16:14:35 R8OZJ11W2S XLON 55 489 16:14:35 E0MdFR62fovP TRQX 51 489 16:14:35 010004L8G BATE 52 489 16:14:35 E0MdFR62fovR TRQX 61 489 16:14:35 R8OZJ11W2T XLON 64 489.2 16:15:44 R8OZJ11WDC XLON 64 489.2 16:15:44 R8OZJ11WDD XLON 49 489.2 16:15:44 E0MdFR62g0JL TRQX 48 489.2 16:15:44 110007A7I CHIX 47 489.2 16:15:44 110007A7J CHIX 49 489.2 16:15:44 E0MdFR62g0JN TRQX 50 489.2 16:15:44 040810980052614 AQXE 50 489.2 16:15:44 040810980052615 AQXE 160 489.4 16:15:44 110007A7M CHIX 34 488.8 16:16:10 110007AUB CHIX 42 488.8 16:16:10 E0MdFR62g5GG TRQX 40 488.8 16:16:10 110007AUC CHIX 37 488.8 16:16:10 E0MdFR62g5GI TRQX 35 488.8 16:16:10 R8OZJ11XH7 XLON 33 488.8 16:16:10 010004MBC BATE 36 488.8 16:16:10 010004MBD BATE 35 488.8 16:16:10 R8OZJ11XH8 XLON 35 488.8 16:16:10 040810980052685 AQXE 25 488.8 16:16:10 040810980052686 AQXE 9 488.8 16:16:10 040810980052686 AQXE 20 488.6 16:17:02 110007BSJ CHIX 7 488.6 16:17:02 110007BSJ CHIX 29 488.6 16:17:02 110007BSL CHIX 27 488.6 16:17:02 010004MYF BATE 18 488.6 16:17:02 R8OZJ11XQB XLON 17 488.6 16:17:02 E0MdFR62gDyt TRQX 29 488.6 16:17:02 010004MYG BATE 17 488.6 16:17:02 E0MdFR62gDyv TRQX 19 488.6 16:17:02 R8OZJ11XQC XLON 37 488.6 16:17:02 040810980052845 AQXE 33 488.6 16:17:02 040810980052846 AQXE 1494 488.4 16:22:37 01166519035TRLO1 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