REG-Bodycote Plc: Transaction in Own Shares
11/04/2025 07:02
www.bodycote.com 11 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: 10 April 2025 Aggregate number of ordinary shares purchased: 44,761 Highest price paid per share (pence per share): 513.0p Lowest price paid per share (pence per share): 477.8p Volume weighted average price paid per share (pence per share) 489.3322p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,702,714 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 2,773,699 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 11,753,458 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 26 513 08:33:58 E0MehM3sSJHU TRQX 49 513 08:33:58 R84RSXFUPB XLON 22 513 08:33:58 010000H6J BATE 31 513 08:33:58 110000V5H CHIX 26 513 08:33:58 041010910010318 AQXE 16 513 08:35:01 010000HNX BATE 22 513 08:35:01 010000HNY BATE 17 513 08:35:01 110000VZ4 CHIX 18 513 08:35:01 110000VZ5 CHIX 29 513 08:35:01 041010910010657 AQXE 17 513 08:35:01 041010910010658 AQXE 15 513 08:35:22 110000W8K CHIX 13 513 08:35:22 110000W8L CHIX 12 513 08:35:22 010000HSO BATE 9 513 08:35:22 010000HSP BATE 9 513 08:35:22 041010910010743 AQXE 20 513 08:35:29 010000HUV BATE 20 513 08:35:29 110000WCK CHIX 21 513 08:35:29 010000HUW BATE 21 513 08:35:29 110000WCL CHIX 20 513 08:35:29 E0MehM3sSi7E TRQX 23 513 08:35:29 E0MehM3sSi7G TRQX 26 513 08:35:29 041010910010775 AQXE 20 513 08:35:29 041010910010776 AQXE 11 509.5 08:36:52 R84RSXFV0N XLON 17 509.5 08:37:47 R84RSXFVCZ XLON 40 509.5 08:37:47 R84RSXFVC0 XLON 16 509.5 08:37:47 110000XJO CHIX 18 509.5 08:37:47 010000IGN BATE 29 509.5 08:37:47 E0MehM3sTAAU TRQX 29 509.5 08:37:47 010000IGO BATE 33 509.5 08:37:47 110000XJP CHIX 10 509.5 08:37:54 010000IHR BATE 12 509.5 08:37:54 010000IHS BATE 12 509.5 08:37:54 110000XKZ CHIX 10 509.5 08:37:54 R84RSXFVDJ XLON 14 509.5 08:37:54 110000XL0 CHIX 125 508 08:39:19 R84RSXFWUS XLON 33 506.5 08:39:20 010000IY2 BATE 37 506.5 08:39:20 010000IY3 BATE 39 506.5 08:39:20 110000YE3 CHIX 18 506.5 08:39:20 E0MehM3sTXGs TRQX 32 506.5 08:39:20 R84RSXFWUX XLON 36 506.5 08:39:20 110000YE4 CHIX 20 506.5 08:39:20 R84RSXFWUZ XLON 32 506.5 08:39:20 041010910011439 AQXE 42 506.5 08:39:20 041010910011440 AQXE 12 506.5 08:40:51 041010910011765 AQXE 14 506.5 08:42:11 R84RSXFXQS XLON 17 507 08:42:11 110000ZXN CHIX 12 506.5 08:42:57 1100010AA CHIX 83 506.5 08:42:57 1100010AC CHIX 86 506.5 08:42:57 R84RSXFXYG XLON 16 505.5 08:43:07 010000K01 BATE 22 505.5 08:43:07 010000K02 BATE 21 505.5 08:43:07 1100010CE CHIX 17 505.5 08:43:07 R84RSXFXZN XLON 16 505.5 08:43:07 E0MehM3sUNoY TRQX 17 505.5 08:43:07 1100010CF CHIX 18 505.5 08:43:07 E0MehM3sUNoa TRQX 16 505.5 08:43:07 R84RSXFXZO XLON 17 505.5 08:43:07 041010910012155 AQXE 18 505.5 08:43:07 041010910012156 AQXE 90 503.5 08:45:34 1100011I7 CHIX 16 502.5 08:45:53 R84RSXFYHP XLON 10 502.5 08:45:53 R84RSXFYHQ XLON 12 502.5 08:46:42 R84RSXFYKB XLON 12 502.5 08:46:42 R84RSXFYKC XLON 88 505.5 08:47:31 E0MehM3sVFla TRQX 85 505.5 08:47:31 E0MehM3sVFlg TRQX 84 505.5 08:47:31 E0MehM3sVFlr TRQX 9 505 08:48:53 R84RSXFY4V XLON 14 505 08:48:53 E0MehM3sVeGJ TRQX 13 505 08:48:53 E0MehM3sVeGL TRQX 14 505 08:48:53 1100013IU CHIX 13 505 08:48:53 1100013IV CHIX 17 505 08:48:53 010000LS6 BATE 16 505 08:48:53 010000LS7 BATE 13 505 08:50:04 E0MehM3sVvJn TRQX 14 505 08:50:04 E0MehM3sVvJp TRQX 20 503.5 08:51:05 1100014HA CHIX 32 503.5 08:51:05 E0MehM3sW9Oz TRQX 17 503.5 08:51:05 041010910013627 AQXE 17 503.5 08:51:06 010000MBC BATE 11 503.5 08:53:42 R84RSXFZ17 XLON 38 504 08:53:42 010000MXJ BATE 21 504 08:53:42 1100015L1 CHIX 26 504 08:53:42 041010910014056 AQXE 14 503.5 08:53:46 041010910014070 AQXE 21 504 08:53:51 R84RSXFZ3E XLON 32 504 08:53:51 010000MZK BATE 17 504 08:53:51 010000MZL BATE 12 504 08:55:16 1100016ES CHIX 16 504 08:55:16 1100016ET CHIX 15 504 08:55:16 010000NCP BATE 12 504 08:55:16 R84RSXFZEI XLON 11 504 08:55:16 R84RSXFZEJ XLON 12 504 08:55:20 041010910014292 AQXE 19 503.5 08:55:20 1100016G0 CHIX 25 503.5 08:55:20 R84RSXFZE2 XLON 13 503.5 08:55:20 E0MehM3sX1jU TRQX 14 503.5 08:55:20 010000NDT BATE 16 503.5 08:55:20 E0MehM3sX1rQ TRQX 7 502.5 08:57:27 R84RSXF0RW XLON 14 502.5 08:57:27 R84RSXF0RW XLON 26 502.5 08:57:27 1100017HP CHIX 24 502.5 08:57:27 1100017HQ CHIX 22 502.5 08:57:27 R84RSXF0RY XLON 12 502.5 08:57:27 010000NY8 BATE 14 502.5 08:57:27 010000NY9 BATE 9 503 08:59:30 E0MehM3sXqEF TRQX 12 503 08:59:30 E0MehM3sXqEH TRQX 9 503 08:59:30 1100018H1 CHIX 7 503 08:59:30 041010910014931 AQXE 4 503 08:59:30 041010910014931 AQXE 14 503 08:59:30 041010910014933 AQXE 21 501.5 09:00:36 R84RSXF08Z XLON 25 501.5 09:00:36 R84RSXF080 XLON 16 501.5 09:00:36 E0MehM3sYA8h TRQX 14 501.5 09:00:36 11000192U CHIX 15 501.5 09:00:36 010000OV9 BATE 16 501.5 09:00:36 010000OVA BATE 15 501.5 09:00:36 11000192V CHIX 17 501.5 09:00:36 E0MehM3sYA8j TRQX 17 501.5 09:02:37 R84RSXF1QJ XLON 18 501.5 09:02:37 R84RSXF1QK XLON 88 501.5 09:03:04 R84RSXF1SZ XLON 43 501.5 09:03:04 R84RSXF1S0 XLON 46 501.5 09:03:04 R84RSXF1S0 XLON 4 501.5 09:03:04 R84RSXF1S2 XLON 52 501.5 09:03:04 R84RSXF1S3 XLON 28 501.5 09:03:04 R84RSXF1S4 XLON 36 502 09:07:09 110001C25 CHIX 41 502 09:07:09 110001C26 CHIX 38 502 09:07:09 010000QM2 BATE 40 502 09:07:09 010000QM3 BATE 15 502 09:07:09 110001C27 CHIX 16 502 09:07:09 110001C28 CHIX 11 502 09:07:09 041010910016093 AQXE 89 502 09:07:09 110001C2A CHIX 11 502 09:07:09 R84RSXF2NX XLON 11 502 09:07:09 010000QM5 BATE 10 501 09:07:18 R84RSXF2OP XLON 17 501 09:07:19 010000QNK BATE 6 501 09:07:45 E0MehM3sZePX TRQX 11 501 09:07:45 R84RSXF2S3 XLON 13 501 09:09:00 110001CUN CHIX 18 501 09:09:00 110001CUO CHIX 10 501.5 09:11:24 R84RSXF2B5 XLON 11 501.5 09:11:24 110001DZC CHIX 20 501.5 09:11:24 110001DZD CHIX 10 501.5 09:11:24 010000RXD BATE 7 501.5 09:11:24 010000RXE BATE 12 501.5 09:11:24 010000RXE BATE 9 501.5 09:11:24 041010910017616 AQXE 5 501.5 09:11:24 041010910017617 AQXE 2 501.5 09:11:24 041010910017617 AQXE 3 501.5 09:11:24 041010910017617 AQXE 9 501.5 09:11:24 041010910017617 AQXE 91 501.5 09:11:24 R84RSXF2B7 XLON 86 501.5 09:11:50 110001E6F CHIX 85 501.5 09:11:50 110001E6G CHIX 48 502 09:14:49 010000SLD BATE 48 502 09:14:49 010000SLE BATE 16 503 09:19:40 010000TK3 BATE 14 503 09:19:40 010000TK4 BATE 13 503 09:22:00 010000U2J BATE 4 503 09:22:00 010000U2K BATE 12 503 09:22:25 R84RSXF4X0 XLON 11 503 09:22:25 R84RSXF4X1 XLON 10 503 09:22:25 041010910019339 AQXE 91 502.5 09:22:25 R84RSXF4X3 XLON 88 502.5 09:22:25 R84RSXF4X5 XLON 19 502.5 09:22:25 010000U4S BATE 64 502.5 09:22:25 010000U4S BATE 84 502.5 09:22:25 010000U4U BATE 84 502.5 09:22:25 R84RSXF4X6 XLON 15 501.5 09:23:11 R84RSXF40D XLON 21 501.5 09:23:11 R84RSXF40E XLON 32 501.5 09:23:11 110001HUP CHIX 29 501.5 09:23:11 010000UCN BATE 5 501.5 09:23:11 010000UCO BATE 26 501.5 09:23:11 110001HUQ CHIX 18 501.5 09:23:11 010000UCO BATE 14 501.5 09:23:11 041010910019475 AQXE 20 501.5 09:23:11 041010910019476 AQXE 15 500 09:25:00 R84RSXF49B XLON 15 500 09:26:00 110001IWQ CHIX 19 500 09:26:00 110001IWR CHIX 23 500.5 09:29:15 110001K0K CHIX 25 500.5 09:29:15 110001K0L CHIX 16 500.5 09:29:15 010000VRB BATE 18 500.5 09:29:15 010000VRC BATE 9 500.5 09:29:15 E0MehM3sdEhy TRQX 10 500.5 09:29:15 E0MehM3sdEi0 TRQX 7 500.5 09:29:15 041010910020211 AQXE 4 500.5 09:29:15 041010910020211 AQXE 6 500.5 09:29:15 041010910020213 AQXE 7 500.5 09:29:15 041010910020213 AQXE 88 500.5 09:29:15 R84RSXF5RD XLON 84 501.5 09:30:20 R84RSXF5WJ XLON 7 501.5 09:30:20 R84RSXF5WJ XLON 91 501.5 09:30:20 R84RSXF5WL XLON 23 500.5 09:31:55 R84RSXF57T XLON 17 500.5 09:31:55 E0MehM3sdgWT TRQX 13 500.5 09:31:55 E0MehM3sdgWV TRQX 23 500.5 09:31:55 R84RSXF57U XLON 10 500.5 09:31:55 110001KWC CHIX 10 500.5 09:31:55 110001KWD CHIX 4 500.5 09:31:55 E0MehM3sdgWV TRQX 16 500.5 09:31:55 010000WBU BATE 9 500.5 09:31:55 010000WBV BATE 1 500.5 09:31:55 010000WBV BATE 6 500.5 09:31:55 010000WBV BATE 1 500.5 09:31:55 041010910020558 AQXE 9 500.5 09:31:55 041010910020558 AQXE 8 500.5 09:33:00 R84RSXF6IW XLON 19 500.5 09:33:00 R84RSXF6IX XLON 32 500 09:34:09 R84RSXF6PD XLON 23 500 09:34:09 010000WU3 BATE 15 500 09:34:33 R84RSXF6QC XLON 9 500 09:34:33 041010910020929 AQXE 11 500 09:34:33 041010910020930 AQXE 22 499.2 09:36:02 110001MG5 CHIX 17 499.2 09:36:02 010000X5D BATE 13 499.2 09:36:02 R84RSXF60G XLON 17 499.2 09:36:02 041010910021149 AQXE 15 499.4 09:36:42 110001MNE CHIX 21 498 09:38:03 110001N7H CHIX 19 498 09:38:03 E0MehM3sekL7 TRQX 22 498 09:38:03 010000XM5 BATE 25 498 09:38:03 041010910021427 AQXE 43 499.6 09:48:45 010000ZYI BATE 45 499.6 09:48:45 010000ZYJ BATE 40 499.6 09:48:45 R84RSXF8P9 XLON 42 499.6 09:48:46 R84RSXF8PA XLON 86 499.6 09:50:48 R84RSXF8YZ XLON 27 498.4 09:52:05 0100010LY BATE 26 498.4 09:52:05 0100010LZ BATE 21 498.4 09:52:05 110001RM5 CHIX 30 498.4 09:52:05 E0MehM3sh0iW TRQX 17 498.4 09:52:05 110001RM6 CHIX 30 498.4 09:52:05 E0MehM3sh0iY TRQX 9 498.4 09:52:55 110001RVD CHIX 17 498.4 09:52:55 110001RVE CHIX 20 497.2 09:56:55 110001T3M CHIX 23 497.2 09:56:55 E0MehM3shl4f TRQX 22 497.2 09:56:55 110001T3N CHIX 22 497.2 09:56:55 E0MehM3shl4h TRQX 21 497.2 09:56:55 0100011LU BATE 22 497.2 09:56:55 0100011LV BATE 11 497.2 09:57:41 110001TED CHIX 9 497.2 09:57:41 110001TEE CHIX 11 498 10:02:33 0100012P5 BATE 13 497.2 10:02:33 110001UT7 CHIX 91 497 10:02:33 041010910024160 AQXE 89 497 10:02:33 041010910024161 AQXE 90 497 10:02:38 041010910024166 AQXE 87 497 10:02:38 R84RSXF95M XLON 88 497 10:02:38 R84RSXF95N XLON 22 497 10:02:38 R84RSXF95O XLON 67 497 10:02:38 R84RSXF95O XLON 86 496.8 10:02:39 0100012Q5 BATE 85 496.8 10:02:39 110001UVA CHIX 86 496.6 10:08:57 0100013PG BATE 88 496.6 10:08:57 0100013PH BATE 25 495.2 10:08:57 0100013PI BATE 27 495.2 10:08:57 0100013PJ BATE 9 496 10:08:57 0100013PK BATE 76 496.6 10:08:57 0100013PK BATE 4 496.2 10:09:07 110001WDS CHIX 86 496.2 10:09:07 110001WDS CHIX 83 496.2 10:09:54 0100013V5 BATE 85 496.2 10:09:54 110001WKK CHIX 11 495.2 10:15:27 R84RSXFAEE XLON 15 495.2 10:15:27 R84RSXFAEF XLON 15 495.2 10:15:31 E0MehM3sk6fR TRQX 2 495.2 10:15:31 E0MehM3sk6fT TRQX 11 495.2 10:15:34 110001YAA CHIX 13 495.2 10:15:34 110001YAB CHIX 13 495.2 10:18:27 E0MehM3skQIx TRQX 11 495.2 10:18:27 R84RSXFBNN XLON 11 495.2 10:18:27 E0MehM3skQIz TRQX 11 495.2 10:18:27 041010910025657 AQXE 10 495.2 10:18:27 041010910025658 AQXE 20 494.8 10:21:11 110001ZZF CHIX 91 494.8 10:21:11 110001ZZG CHIX 66 494.8 10:21:16 110002000 CHIX 1 494.8 10:21:16 110002005 CHIX 59 494.4 10:25:58 11000211D CHIX 14 494.4 10:25:58 11000211E CHIX 9 493.6 10:40:45 R84RSXFCDR XLON 22 493.6 10:40:45 R84RSXFCDS XLON 24 493.6 10:40:45 E0MehM3sn1I2 TRQX 16 493.6 10:40:45 1100025CE CHIX 15 493.6 10:40:45 1100025CF CHIX 18 493.6 10:40:45 E0MehM3sn1I4 TRQX 20 493.6 10:40:45 0100019NW BATE 17 493.6 10:40:45 0100019NX BATE 20 493.6 10:40:45 041010910027699 AQXE 17 493.6 10:40:45 041010910027700 AQXE 87 494.4 10:40:45 0100019O2 BATE 90 494.4 10:40:46 041010910027702 AQXE 75 494.4 10:40:46 E0MehM3sn1LP TRQX 84 494.2 10:40:49 0100019OW BATE 59 494.2 10:40:49 0100019OX BATE 89 493.4 10:41:16 0100019S2 BATE 84 493.4 10:41:16 1100025JY CHIX 84 493.8 10:42:21 0100019XM BATE 90 493.8 10:42:21 0100019XN BATE 17 493.8 10:42:21 0100019XO BATE 72 493.8 10:42:21 0100019XO BATE 8 493.8 10:42:22 0100019XR BATE 91 493.8 10:42:30 0100019YH BATE 29 493.8 10:42:30 0100019YI BATE 14 493 10:42:56 E0MehM3snEDo TRQX 15 493 10:42:56 E0MehM3snEDq TRQX 14 493 10:42:56 1100025WV CHIX 16 493 10:42:56 1100025WW CHIX 26 493 10:42:56 010001A0Z BATE 12 493 10:42:57 R84RSXFDLR XLON 26 493 10:42:57 010001A10 BATE 14 493 10:42:57 R84RSXFDLS XLON 18 493 10:42:57 041010910027840 AQXE 18 493 10:42:57 041010910027841 AQXE 68 493.4 10:43:23 R84RSXFDM8 XLON 106 493.4 10:43:23 R84RSXFDM8 XLON 101 493.4 10:43:23 R84RSXFDMA XLON 18 493 10:44:50 1100026EK CHIX 17 493 10:44:50 1100026EL CHIX 22 493 10:44:50 010001ACP BATE 20 493 10:44:50 R84RSXFDR6 XLON 22 493 10:44:50 010001ACQ BATE 19 493 10:44:50 R84RSXFDR7 XLON 13 493 10:44:50 010001ACS BATE 12 493 10:44:50 010001ACT BATE 16 493 10:44:50 041010910028013 AQXE 15 493 10:44:50 041010910028014 AQXE 64 492 10:47:20 11000270R CHIX 59 492 10:47:20 11000270S CHIX 34 492 10:47:20 010001AQL BATE 31 492 10:47:20 E0MehM3sne0Q TRQX 33 492 10:47:20 010001AQM BATE 33 492 10:47:20 E0MehM3sne0S TRQX 90 492.6 10:47:21 R84RSXFDZY XLON 84 492.6 10:47:21 R84RSXFDZZ XLON 88 492.6 10:47:21 R84RSXFDZ0 XLON 91 492.6 10:47:21 R84RSXFDZ1 XLON 56 492.6 10:47:21 R84RSXFDZ2 XLON 30 492.6 10:47:21 R84RSXFDZ2 XLON 67 492.6 10:48:50 R84RSXFD4F XLON 20 492.6 10:48:50 R84RSXFD4F XLON 13 492.6 10:53:20 R84RSXFDFP XLON 9 492.6 10:53:20 1100028EW CHIX 11 492.6 10:53:20 1100028EX CHIX 9 492.6 10:53:20 010001BP6 BATE 11 492.6 10:53:20 010001BP7 BATE 9 492.6 10:53:27 E0MehM3soHUh TRQX 11 492.6 10:53:27 E0MehM3soHUj TRQX 9 492.6 10:53:27 041010910028719 AQXE 12 492.6 10:53:27 041010910028720 AQXE 22 492.2 10:58:48 110002AFQ CHIX 19 492.2 10:58:48 110002AFR CHIX 9 492.2 10:58:48 R84RSXFEYB XLON 25 492.2 10:58:53 010001CXW BATE 19 492.2 10:58:53 010001CXX BATE 15 492.2 10:59:22 010001D0Q BATE 15 492.2 10:59:22 010001D0R BATE 11 492.2 10:59:22 R84RSXFEZD XLON 11 492.2 10:59:22 R84RSXFEZE XLON 9 492.2 10:59:30 E0MehM3spCGw TRQX 9 492.2 10:59:30 E0MehM3spCGy TRQX 9 492.2 10:59:30 041010910029426 AQXE 9 492.2 10:59:30 041010910029427 AQXE 18 491.6 11:01:02 110002BD8 CHIX 18 491.6 11:01:02 110002BD9 CHIX 22 491.6 11:01:02 010001DFL BATE 22 491.6 11:01:02 010001DFM BATE 15 494.6 11:08:48 010001ELF BATE 15 494.6 11:08:48 010001ELG BATE 17 494.6 11:08:48 110002DC2 CHIX 15 494.6 11:08:48 110002DC3 CHIX 15 494.6 11:08:48 041010910030179 AQXE 16 494.6 11:08:48 041010910030180 AQXE 26 494 11:11:28 010001F8G BATE 27 494 11:11:28 010001F8H BATE 9 494 11:11:28 R84RSXFFTL XLON 25 494 11:11:28 110002E9U CHIX 26 494 11:11:28 110002E9V CHIX 11 494 11:11:28 R84RSXFFTM XLON 25 494 11:11:28 041010910030467 AQXE 26 494 11:11:28 041010910030468 AQXE 89 493 11:12:27 110002EQ0 CHIX 86 493 11:12:27 110002EQ1 CHIX 91 493 11:12:27 110002EQ2 CHIX 68 493 11:12:27 110002EQ3 CHIX 17 493 11:12:27 110002EQ3 CHIX 29 493 11:12:27 110002EQ5 CHIX 59 493 11:12:27 110002EQ5 CHIX 90 493 11:12:27 110002EQ7 CHIX 88 493 11:12:27 041010910030575 AQXE 86 493 11:12:27 010001FG6 BATE 91 493 11:12:27 110002EQ8 CHIX 84 493 11:12:27 041010910030576 AQXE 84 493 11:12:27 041010910030577 AQXE 87 493 11:12:27 010001FG8 BATE 64 493 11:13:51 110002F2Y CHIX 20 493 11:13:51 110002F2Y CHIX 90 493 11:13:51 110002F31 CHIX 87 494 11:16:39 110002FXU CHIX 84 494 11:16:39 110002FXV CHIX 92 495 11:20:11 110002H0H CHIX 86 495 11:20:11 110002H0I CHIX 24 494 11:35:13 010001JM1 BATE 24 494 11:35:13 010001JM2 BATE 12 494 11:35:13 R84RSYGH0P XLON 26 494 11:35:13 110002L5Z CHIX 28 494 11:35:13 E0MehM3stNEG TRQX 26 494 11:35:13 110002L60 CHIX 21 494 11:35:13 E0MehM3stNEI TRQX 15 494 11:35:13 R84RSYGH0R XLON 19 494.2 11:39:31 R84RSYGIHI XLON 21 494.2 11:39:31 R84RSYGIHJ XLON 66 494.2 11:39:31 010001KRH BATE 70 494.2 11:39:31 010001KRI BATE 35 493.6 11:41:57 E0MehM3su98A TRQX 34 493.6 11:41:57 E0MehM3su98C TRQX 17 493.6 11:41:57 R84RSYGIMP XLON 39 493.6 11:41:57 010001L3L BATE 37 493.6 11:41:57 010001L3M BATE 90 494.8 11:47:38 010001M3E BATE 90 494.8 11:47:38 010001M3F BATE 54 494.8 11:47:39 010001M3G BATE 90 494.8 11:48:03 R84RSYGIZ4 XLON 44 494.8 11:48:03 R84RSYGIZ5 XLON 42 494.8 11:48:03 R84RSYGIZ5 XLON 123 495.4 12:01:24 R84RSYGJN4 XLON 96 495.4 12:01:24 041010910035207 AQXE 130 495.4 12:02:13 R84RSYGJR3 XLON 31 494.2 12:05:54 R84RSYGJXB XLON 10 494.2 12:05:54 R84RSYGJXC XLON 9 494.2 12:05:54 110002U63 CHIX 16 494.2 12:05:54 110002U67 CHIX 13 494.2 12:05:54 041010910035593 AQXE 28 494.2 12:05:54 110002U68 CHIX 21 494.2 12:05:54 041010910035594 AQXE 25 494.2 12:05:54 041010910035595 AQXE 13 494.2 12:05:59 R84RSYGJYP XLON 27 494.2 12:05:59 R84RSYGJYQ XLON 12 494.2 12:06:24 010001P2G BATE 19 494.2 12:06:24 010001P2H BATE 15 494.2 12:06:24 R84RSYGJZN XLON 21 494.2 12:06:24 R84RSYGJZO XLON 17 494.2 12:06:24 041010910035649 AQXE 90 494.2 12:06:24 R84RSYGJZP XLON 64 494 12:06:24 010001P2K BATE 19 494 12:06:24 041010910035650 AQXE 23 493.8 12:06:33 110002UHB CHIX 24 493.8 12:06:34 110002UHC CHIX 26 493.8 12:06:34 R84RSYGJ06 XLON 21 493.8 12:06:34 R84RSYGJ07 XLON 10 493.8 12:06:50 E0MehM3swZae TRQX 9 493.8 12:06:50 E0MehM3swZag TRQX 11 493.8 12:06:50 110002UJV CHIX 10 493.8 12:06:50 010001P5N BATE 9 493.8 12:06:50 010001P5O BATE 12 493.8 12:06:50 110002UJW CHIX 10 493.8 12:06:50 041010910035677 AQXE 9 493.8 12:06:50 041010910035678 AQXE 90 493.8 12:06:50 R84RSYGJ17 XLON 83 493.8 12:06:50 R84RSYGJ18 XLON 86 493.8 12:06:50 R84RSYGJ19 XLON 35 493.6 12:10:05 E0MehM3swpke TRQX 34 493.6 12:10:05 E0MehM3swpkg TRQX 20 493.6 12:11:31 110002VNU CHIX 23 493.6 12:11:31 110002VNV CHIX 16 493.6 12:11:31 E0MehM3swxH0 TRQX 17 493.6 12:11:31 E0MehM3swxH2 TRQX 14 493.6 12:11:31 041010910035964 AQXE 16 493.6 12:11:31 041010910035965 AQXE 90 493.6 12:11:31 041010910035967 AQXE 85 493.2 12:11:35 110002VPM CHIX 25 492.8 12:13:30 010001Q76 BATE 26 492.8 12:13:30 010001Q77 BATE 22 492.8 12:13:30 110002W4C CHIX 22 492.8 12:13:30 110002W4D CHIX 11 493 12:13:30 R84RSYGJEG XLON 77 493 12:13:30 R84RSYGJEG XLON 10 493 12:13:31 010001Q7A BATE 11 493 12:13:31 010001Q7B BATE 6 493 12:13:31 E0MehM3sx7ws TRQX 21 493 12:13:31 041010910036108 AQXE 20 493 12:13:31 041010910036109 AQXE 11 493 12:13:52 R84RSYGJE5 XLON 5 493 12:15:31 041010910036232 AQXE 11 492.6 12:25:57 110002YMV CHIX 13 492.6 12:25:57 110002YMW CHIX 25 492.6 12:25:57 010001RWM BATE 23 492.6 12:25:57 E0MehM3syBfA TRQX 26 492.6 12:25:57 010001RWN BATE 23 492.6 12:25:57 E0MehM3syBfC TRQX 13 492.6 12:26:57 010001S2E BATE 14 492.6 12:26:57 010001S2F BATE 10 492.6 12:26:57 R84RSYGK08 XLON 10 492.6 12:26:57 R84RSYGK09 XLON 22 492.2 12:27:05 010001S44 BATE 22 492.2 12:27:05 010001S45 BATE 19 492.2 12:27:05 R84RSYGK2M XLON 18 492.2 12:27:05 R84RSYGK2N XLON 12 492.2 12:28:00 110002ZBS CHIX 12 492.2 12:28:00 110002ZBT CHIX 13 492.2 12:28:00 R84RSYGK4C XLON 13 492.2 12:28:01 R84RSYGK5G XLON 4 492.2 12:28:01 E0MehM3syPFt TRQX 16 492.2 12:28:11 R84RSYGK6B XLON 21 492.2 12:28:11 R84RSYGK6C XLON 33 492.2 12:28:11 R84RSYGK6D XLON 20 492.2 12:28:11 010001SEZ BATE 18 492.2 12:28:11 E0MehM3sySix TRQX 16 492.2 12:28:11 041010910037298 AQXE 22 490.8 12:31:04 1100030C9 CHIX 26 490.8 12:31:04 1100030CA CHIX 17 491.8 12:41:55 E0MehM3sztME TRQX 15 491.8 12:41:55 E0MehM3sztMG TRQX 16 491.8 12:41:55 041010910038620 AQXE 74 492.8 12:48:37 1100034H0 CHIX 13 492.6 12:48:37 1100034H1 CHIX 89 492.6 12:48:37 1100034H2 CHIX 79 492.6 12:48:37 1100034H4 CHIX 87 492.6 12:49:22 041010910039133 AQXE 87 492.6 12:49:22 041010910039134 AQXE 89 492.6 12:49:22 041010910039135 AQXE 90 492.6 12:49:22 041010910039136 AQXE 87 492.6 12:49:22 041010910039137 AQXE 87 492.6 12:49:22 041010910039138 AQXE 16 492.6 12:49:22 041010910039139 AQXE 86 492.6 12:49:37 R84RSYGL31 XLON 81 492.6 12:49:37 R84RSYGL32 XLON 10 492.2 12:51:43 110003543 CHIX 14 492.2 12:51:43 110003544 CHIX 13 492.2 12:51:43 R84RSYGL8G XLON 5 492.2 12:51:43 R84RSYGL8H XLON 9 492.2 12:51:43 R84RSYGL8H XLON 11 492.2 12:51:43 041010910039332 AQXE 15 492.2 12:51:43 041010910039333 AQXE 25 492 12:55:03 R84RSYGLF8 XLON 26 492 12:55:03 R84RSYGLF9 XLON 20 492 12:55:03 1100035XH CHIX 21 492 12:55:03 010001WS8 BATE 23 492 12:55:03 010001WS9 BATE 21 492 12:55:03 1100035XI CHIX 18 492 12:55:03 041010910039604 AQXE 20 492 12:55:03 041010910039605 AQXE 88 492.2 12:55:03 041010910039606 AQXE 83 492.4 12:55:26 R84RSYGMGB XLON 89 492.6 12:57:08 R84RSYGMJN XLON 62 492.8 12:57:10 R84RSYGMJP XLON 28 492.8 12:57:10 R84RSYGMJP XLON 89 492.8 12:57:10 R84RSYGMJR XLON 67 492.8 12:57:10 R84RSYGMJS XLON 88 493 12:58:37 1100036TS CHIX 71 493 12:58:37 1100036TT CHIX 16 493 12:58:37 041010910039863 AQXE 89 493 12:58:37 R84RSYGMLR XLON 1 493 12:58:37 R84RSYGMLS XLON 84 493 12:58:37 R84RSYGMLT XLON 20 492.4 12:58:37 1100036TW CHIX 20 492.4 12:58:37 1100036TY CHIX 66 492.4 12:58:42 1100036UL CHIX 6 492.4 12:58:42 1100036UM CHIX 15 492.4 12:58:42 1100036UO CHIX 83 492.4 12:58:42 1100036UP CHIX 25 492.4 12:58:42 1100036UQ CHIX 15 492.4 13:00:39 1100037JC CHIX 11 492.4 13:00:39 010001XVG BATE 10 492.4 13:00:39 R84RSYGMQZ XLON 12 492.4 13:00:39 010001XVH BATE 12 492.4 13:00:39 R84RSYGMQ0 XLON 11 492.4 13:00:39 E0MehM3t1fyg TRQX 12 492.4 13:00:39 E0MehM3t1fyi TRQX 11 492.4 13:00:39 041010910040026 AQXE 12 492.4 13:00:39 041010910040027 AQXE 87 492.4 13:02:24 R84RSYGMVN XLON 83 492.4 13:02:24 R84RSYGMVO XLON 85 492.4 13:05:12 R84RSYGMX1 XLON 83 492.4 13:05:12 R84RSYGMX2 XLON 90 492.4 13:05:12 010001YJC BATE 86 492.4 13:06:40 R84RSYGMZG XLON 89 492.4 13:06:40 R84RSYGMZH XLON 38 492.4 13:06:40 R84RSYGMZI XLON 50 492.4 13:06:40 R84RSYGMZI XLON 83 492.4 13:06:40 R84RSYGMZK XLON 89 492.4 13:06:40 E0MehM3t2GPs TRQX 85 492.4 13:07:37 R84RSYGM2D XLON 84 492.4 13:07:37 R84RSYGM2E XLON 86 492.4 13:07:37 E0MehM3t2MJs TRQX 44 492.4 13:07:37 R84RSYGM2F XLON 38 492.4 13:07:37 R84RSYGM2F XLON 87 492.4 13:07:37 R84RSYGM3H XLON 45 492.4 13:07:37 R84RSYGM3I XLON 42 492.4 13:07:37 R84RSYGM3K XLON 90 492.4 13:07:37 R84RSYGM3L XLON 85 492.4 13:07:37 R84RSYGM3M XLON 29 491.8 13:07:38 E0MehM3t2MUq TRQX 28 491.8 13:07:38 E0MehM3t2MUs TRQX 27 491.8 13:07:38 R84RSYGM3O XLON 27 491.8 13:07:38 R84RSYGM3P XLON 10 491.8 13:07:39 1100038W4 CHIX 11 491.8 13:07:39 1100038W5 CHIX 22 491.8 13:07:39 1100038W7 CHIX 22 491.8 13:07:39 1100038W8 CHIX 25 490.4 13:12:30 110003A3X CHIX 21 490.4 13:12:30 110003A3Y CHIX 21 490.4 13:12:30 010001ZOQ BATE 22 490.4 13:12:30 010001ZOR BATE 22 490.4 13:12:33 041010910041254 AQXE 22 490.4 13:12:33 041010910041255 AQXE 19 490.4 13:12:40 E0MehM3t2rjM TRQX 25 490.4 13:12:40 E0MehM3t2rjO TRQX 86 491 13:16:43 R84RSYGNK0 XLON 13 491 13:16:43 R84RSYGNK1 XLON 51 491 13:16:43 R84RSYGNK1 XLON 21 491 13:16:43 R84RSYGNK1 XLON 18 490.4 13:17:14 E0MehM3t3GuT TRQX 27 490 13:17:20 R84RSYGNMB XLON 42 490 13:17:50 R84RSYGNND XLON 85 490 13:17:50 R84RSYGNNE XLON 89 490 13:18:00 R84RSYGNO5 XLON 82 489.6 13:21:07 01000219X BATE 9 488.6 13:21:13 R84RSYGN2I XLON 12 488.6 13:21:13 R84RSYGN2J XLON 20 488.6 13:21:13 E0MehM3t3kN9 TRQX 9 488.6 13:21:13 110003CX5 CHIX 24 488.6 13:21:13 0100021BR BATE 25 488.6 13:21:13 0100021BT BATE 12 488.6 13:21:13 110003CX6 CHIX 9 488.6 13:21:13 E0MehM3t3kND TRQX 26 488.6 13:21:13 041010910042187 AQXE 31 488.6 13:21:13 041010910042188 AQXE 2 487.4 13:25:36 01000225W BATE 82 487.4 13:25:36 01000225W BATE 83 487.4 13:25:36 R84RSYGOMM XLON 13 487 13:33:30 110003IJ4 CHIX 15 487 13:33:30 110003IJ5 CHIX 26 487 13:33:30 R84RSYGPNF XLON 15 487 13:33:30 E0MehM3t5BM1 TRQX 15 487 13:33:30 E0MehM3t5BM3 TRQX 29 487 13:33:30 R84RSYGPOG XLON 14 487 13:33:30 0100024IK BATE 14 487 13:33:30 0100024IL BATE 16 487 13:34:54 110003IZP CHIX 8 487 13:34:54 110003IZQ CHIX 8 487 13:34:55 110003IZQ CHIX 24 485.6 13:37:58 R84RSYGP1C XLON 26 485.6 13:37:58 R84RSYGP1D XLON 16 485.6 13:40:58 R84RSYGPAX XLON 16 485.6 13:40:58 R84RSYGPAY XLON 12 485.6 13:40:58 E0MehM3t6PA6 TRQX 12 485.6 13:40:58 E0MehM3t6PA8 TRQX 11 485.6 13:40:58 110003LCJ CHIX 12 485.6 13:40:58 110003LCK CHIX 10 485.6 13:40:58 01000268U BATE 9 485.6 13:40:58 01000268V BATE 12 485.6 13:40:58 R84RSYGPA7 XLON 11 485.6 13:40:58 R84RSYGPA8 XLON 13 485.2 13:45:32 R84RSYGQN0 XLON 11 485.2 13:45:32 R84RSYGQN1 XLON 25 485.2 13:45:32 110003MSX CHIX 15 485.2 13:45:32 01000277G BATE 15 485.2 13:45:32 E0MehM3t742Q TRQX 14 485.2 13:45:32 01000277H BATE 23 485.2 13:45:32 110003MSY CHIX 14 485.2 13:45:32 E0MehM3t742S TRQX 22 485.2 13:45:32 041010910045440 AQXE 20 485.2 13:45:32 041010910045441 AQXE 11 484.6 13:51:16 R84RSYGQ47 XLON 12 484.6 13:51:16 R84RSYGQ48 XLON 20 484.6 13:51:16 E0MehM3t7nT8 TRQX 24 484.6 13:51:16 0100028E5 BATE 13 484.6 13:51:16 110003OI9 CHIX 25 484.6 13:51:16 0100028E6 BATE 13 484.6 13:51:16 110003OIA CHIX 21 484.6 13:51:16 E0MehM3t7nTA TRQX 9 484.6 13:51:16 110003OIX CHIX 18 484.6 13:51:16 0100028EK BATE 10 484.6 13:51:16 0100028EL BATE 20 484 13:54:05 110003PIM CHIX 19 484 13:54:05 110003PIN CHIX 25 484 13:54:05 01000293X BATE 9 484 13:54:05 R84RSYGQEI XLON 23 484 13:54:05 01000293Y BATE 79 487.2 13:59:53 110003RMH CHIX 5 487.4 13:59:53 110003RMI CHIX 90 487.8 14:05:49 110003TQW CHIX 31 487.8 14:05:49 110003TQX CHIX 59 487.8 14:05:49 110003TQX CHIX 26 487.8 14:05:49 110003TQZ CHIX 61 487.8 14:05:49 110003TQZ CHIX 90 488.4 14:08:14 110003UQH CHIX 62 488.4 14:08:26 R84RSYGSOT XLON 27 488.4 14:08:26 R84RSYGSOT XLON 87 488.6 14:13:08 041010910048338 AQXE 84 488.6 14:13:08 110003WIL CHIX 83 488.6 14:13:08 110003WIM CHIX 28 488.6 14:13:08 110003WIN CHIX 57 488.6 14:13:08 110003WIP CHIX 65 488.6 14:13:08 110003WIQ CHIX 19 488.6 14:13:08 110003WIQ CHIX 85 488.6 14:13:08 110003WIS CHIX 11 488.6 14:13:09 110003WIT CHIX 77 488.6 14:13:09 110003WIT CHIX 34 488.6 14:13:09 110003WIV CHIX 56 488.6 14:13:09 110003WIV CHIX 35 488.6 14:13:09 110003WIX CHIX 53 488.6 14:13:09 110003WIZ CHIX 34 488.6 14:13:09 110003WJ0 CHIX 53 488.6 14:13:09 110003WJ0 CHIX 26 488.6 14:13:09 110003WJ2 CHIX 62 488.6 14:13:09 110003WJ2 CHIX 26 488.6 14:13:09 110003WJ4 CHIX 59 488.6 14:13:09 110003WJ6 CHIX 1 488.6 14:13:09 110003WJ6 CHIX 26 488.6 14:13:09 110003WJ8 CHIX 59 488.6 14:13:09 110003WJ8 CHIX 28 488.6 14:13:09 110003WJA CHIX 55 488.6 14:13:09 110003WJC CHIX 40 488.6 14:13:09 110003WJD CHIX 44 488.6 14:13:09 110003WJD CHIX 51 488.6 14:13:09 110003WJF CHIX 37 488.6 14:13:09 110003WJF CHIX 48 488.6 14:13:09 110003WJH CHIX 20 488.6 14:13:09 110003WJJ CHIX 18 488.6 14:13:09 110003WJJ CHIX 20 488.6 14:13:09 110003WJL CHIX 33 488.6 14:13:09 110003WJN CHIX 54 488 14:13:54 110003WQC CHIX 40 488 14:13:54 110003WQD CHIX 35 488 14:13:54 R84RSYGS6S XLON 53 488 14:13:54 R84RSYGS6T XLON 40 488 14:13:54 041010910048395 AQXE 34 488 14:13:54 041010910048396 AQXE 89 488 14:13:55 R84RSYGS6U XLON 17 488.2 14:13:55 R84RSYGS6V XLON 70 488.2 14:13:55 R84RSYGS6V XLON 89 488.6 14:13:55 041010910048397 AQXE 12 488.6 14:13:55 041010910048398 AQXE 90 488.6 14:13:55 041010910048399 AQXE 11 488.6 14:13:55 041010910048400 AQXE 65 488.6 14:13:55 041010910048401 AQXE 33 488.6 14:13:55 041010910048402 AQXE 53 488.6 14:13:55 041010910048403 AQXE 48 488.6 14:13:55 041010910048404 AQXE 42 488.6 14:13:55 041010910048405 AQXE 19 487.6 14:16:33 R84RSYGSFX XLON 18 487.6 14:16:33 R84RSYGSFY XLON 22 487.6 14:16:33 E0MehM3tAi3a TRQX 21 487.6 14:16:33 E0MehM3tAi3c TRQX 26 487.6 14:16:33 110003XMY CHIX 24 487.6 14:16:33 110003XMZ CHIX 23 487.6 14:16:33 041010910048722 AQXE 21 487.6 14:16:33 041010910048723 AQXE 14 487.2 14:16:34 110003XOC CHIX 9 487.2 14:16:34 110003XOD CHIX 18 487.2 14:16:34 R84RSYGTGH XLON 26 487.2 14:16:34 E0MehM3tAiPB TRQX 17 487.2 14:16:34 E0MehM3tAiPD TRQX 11 487.2 14:16:34 R84RSYGTGI XLON 90 487.4 14:16:38 110003XU5 CHIX 88 487.4 14:16:38 110003XU6 CHIX 91 487.6 14:16:40 R84RSYGTIO XLON 63 487.6 14:16:40 R84RSYGTIP XLON 20 487.6 14:16:40 R84RSYGTIP XLON 85 487.8 14:19:21 R84RSYGTUA XLON 31 487.8 14:19:21 R84RSYGTUB XLON 21 487.8 14:19:21 R84RSYGTUC XLON 21 487.8 14:19:21 R84RSYGTUD XLON 16 487.8 14:19:22 R84RSYGTUE XLON 18 487.4 14:19:25 010002FRR BATE 14 487.4 14:19:25 010002FRS BATE 15 487.6 14:19:58 R84RSYGTW3 XLON 10 487.6 14:19:58 R84RSYGTW4 XLON 14 487.6 14:19:58 041010910049259 AQXE 9 487.6 14:19:58 041010910049260 AQXE 88 488 14:20:40 R84RSYGT0J XLON 90 488 14:20:40 R84RSYGT0K XLON 88 488.6 14:21:53 R84RSYGT60 XLON 83 488.6 14:21:53 R84RSYGT61 XLON 55 488.6 14:21:53 R84RSYGT62 XLON 65 488.4 14:22:15 010002GYG BATE 62 488.4 14:22:15 010002GYH BATE 21 488.4 14:22:15 R84RSYGT8L XLON 27 488.4 14:22:15 R84RSYGT8M XLON 22 487.8 14:22:36 010002H2L BATE 9 487.8 14:22:36 11000419B CHIX 19 487.8 14:22:37 010002H2M BATE 20 487.8 14:22:37 R84RSYGTA9 XLON 20 487.8 14:22:37 E0MehM3tBc0h TRQX 18 487.8 14:22:37 E0MehM3tBc0j TRQX 22 487.8 14:22:37 R84RSYGTAA XLON 20 487.8 14:22:37 041010910049770 AQXE 19 487.8 14:22:37 041010910049771 AQXE 89 488.4 14:22:37 R84RSYGTAB XLON 37 488.4 14:24:17 010002HEZ BATE 95 488.4 14:24:17 R84RSYGTFJ XLON 42 488.4 14:24:17 010002HF0 BATE 92 488.4 14:24:17 R84RSYGTFK XLON 26 488.4 14:24:17 R84RSYGTFL XLON 20 487.8 14:25:00 1100041WD CHIX 21 487.8 14:25:00 1100041WE CHIX 15 487.8 14:25:12 R84RSYGUJK XLON 11 487.8 14:25:12 R84RSYGUJL XLON 6 487.8 14:25:12 R84RSYGUJL XLON 11 487.8 14:25:12 E0MehM3tBtmq TRQX 11 487.8 14:26:02 010002HTT BATE 14 487.8 14:26:02 010002HTU BATE 9 487.8 14:26:02 R84RSYGUL1 XLON 12 487.8 14:26:02 R84RSYGUL2 XLON 9 487.8 14:26:02 041010910050144 AQXE 12 487.8 14:26:02 041010910050145 AQXE 9 487.8 14:26:20 1100042G5 CHIX 8 487.8 14:26:20 1100042G6 CHIX 1 487.8 14:26:46 1100042G6 CHIX 3 487.8 14:28:06 1100042G6 CHIX 90 487.8 14:28:15 R84RSYGUTX XLON 84 487.8 14:28:15 R84RSYGUTY XLON 85 487.8 14:28:32 R84RSYGUU1 XLON 83 487.8 14:28:32 R84RSYGUU2 XLON 7 487.8 14:28:32 R84RSYGUU2 XLON 88 487.8 14:28:43 R84RSYGUV0 XLON 83 487.8 14:28:43 R84RSYGUV1 XLON 86 487.6 14:28:50 R84RSYGUW5 XLON 86 487.6 14:28:50 010002ITE BATE 86 487.6 14:29:06 041010910050573 AQXE 12 487.6 14:29:07 041010910050574 AQXE 76 487.6 14:29:07 041010910050575 AQXE 32 487.6 14:29:07 041010910050576 AQXE 59 487.6 14:29:07 041010910050577 AQXE 55 487.6 14:29:07 041010910050578 AQXE 32 487.6 14:29:07 041010910050579 AQXE 85 487.6 14:30:08 R84RSYGU74 XLON 15 486.4 14:31:04 11000460S CHIX 15 486.4 14:31:04 11000460T CHIX 15 486.4 14:31:22 1100046EG CHIX 14 486.4 14:31:22 1100046EH CHIX 20 486.4 14:31:22 E0MehM3tCudq TRQX 21 486.4 14:31:22 E0MehM3tCuds TRQX 18 486.4 14:31:31 010002KMU BATE 4 486.4 14:31:31 010002KMV BATE 13 486.4 14:31:38 010002KMV BATE 17 486.4 14:31:41 010002KPJ BATE 1 486.4 14:31:47 010002KPJ BATE 17 486.4 14:31:47 010002KUI BATE 90 486.4 14:32:37 R84RSYGVZ8 XLON 81 486.4 14:32:37 R84RSYGVZ9 XLON 5 486.4 14:32:37 R84RSYGVZ9 XLON 11 485.2 14:33:08 R84RSYGV4X XLON 11 485.2 14:33:08 R84RSYGV4Y XLON 30 485.2 14:33:08 1100048GU CHIX 42 485.2 14:33:08 010002M0M BATE 29 485.2 14:33:08 E0MehM3tDPVk TRQX 45 485.2 14:33:08 010002M0N BATE 30 485.2 14:33:08 1100048GV CHIX 29 485.2 14:33:08 E0MehM3tDPVm TRQX 11 485.2 14:33:08 041010910051455 AQXE 9 485.2 14:33:08 041010910051456 AQXE 1 485.2 14:33:08 041010910051456 AQXE 2 485.2 14:33:08 041010910051456 AQXE 46 485.4 14:36:26 E0MehM3tEFz3 TRQX 48 485.4 14:36:26 E0MehM3tEFz5 TRQX 38 485.4 14:36:26 010002O4J BATE 40 485.4 14:36:26 010002O4K BATE 12 484.6 14:37:05 010002OFB BATE 12 484.6 14:37:05 110004BYB CHIX 12 484.6 14:37:05 010002OFC BATE 13 484.6 14:37:05 110004BYC CHIX 18 484.6 14:37:05 E0MehM3tEOVP TRQX 24 484.6 14:37:05 R84RSYGWRT XLON 19 484.6 14:37:05 E0MehM3tEOVR TRQX 25 484.6 14:37:05 R84RSYGWRU XLON 17 484.6 14:37:05 041010910052056 AQXE 3 484.6 14:37:15 110004CC0 CHIX 11 484.6 14:37:15 110004CC1 CHIX 10 484.6 14:37:15 010002ONN BATE 129 485 14:38:30 R84RSYGW36 XLON 47 485 14:38:30 R84RSYGW37 XLON 17 484.2 14:39:57 E0MehM3tF7dj TRQX 15 484.2 14:39:57 R84RSYGWEJ XLON 16 484.2 14:39:57 R84RSYGWEK XLON 9 484.2 14:40:44 110004FAI CHIX 13 484.2 14:40:44 110004FAJ CHIX 10 484.2 14:40:54 010002QJ3 BATE 11 484.2 14:40:54 010002QJ4 BATE 13 484.2 14:40:54 110004FD0 CHIX 17 484.2 14:40:54 110004FD1 CHIX 10 484.2 14:40:54 R84RSYGXKT XLON 11 484.2 14:40:54 R84RSYGXKU XLON 9 484.2 14:40:54 E0MehM3tFIPg TRQX 9 484.2 14:40:54 041010910052537 AQXE 10 484.2 14:41:55 010002R23 BATE 72 484.8 14:42:17 R84RSYGXRR XLON 13 484.8 14:42:17 R84RSYGXRR XLON 124 485.4 14:49:19 110004LVU CHIX 19 485.2 14:50:06 R84RSYGZK7 XLON 20 485.2 14:50:06 R84RSYGZK8 XLON 22 485.2 14:50:06 010002V98 BATE 20 485.2 14:50:06 110004MJ5 CHIX 12 485.2 14:50:06 010002V99 BATE 21 485.2 14:50:06 110004MJ6 CHIX 11 485.2 14:50:06 010002V99 BATE 24 485.2 14:50:06 041010910053935 AQXE 26 485.2 14:50:06 041010910053936 AQXE 23 485.8 14:51:05 110004NQA CHIX 28 485.8 14:51:05 010002VYF BATE 25 485.8 14:51:05 010002VYG BATE 21 485.8 14:51:05 110004NQB CHIX 23 485.8 14:51:05 R84RSYGZUS XLON 4 485.8 14:51:05 R84RSYGZUT XLON 16 485.8 14:51:05 041010910054161 AQXE 15 485.8 14:51:05 041010910054162 AQXE 20 485.8 14:51:18 R84RSYGZVZ XLON 34 485.8 14:51:18 E0MehM3tHZ3N TRQX 23 485.8 14:51:18 010002W23 BATE 23 485.8 14:51:18 110004NWA CHIX 4 485.8 14:51:18 110004NWB CHIX 13 485.8 14:51:18 110004NWB CHIX 25 485.8 14:51:18 041010910054223 AQXE 31 485.8 14:51:34 R84RSYGZXA XLON 33 485.8 14:51:34 R84RSYGZXB XLON 25 485.8 14:51:34 010002W6V BATE 22 485.8 14:51:34 110004O3L CHIX 23 485.8 14:51:34 E0MehM3tHdgt TRQX 27 485.8 14:51:34 010002W6W BATE 23 485.8 14:51:34 110004O3M CHIX 24 485.8 14:51:34 E0MehM3tHdgv TRQX 27 485.8 14:51:34 041010910054266 AQXE 29 485.8 14:51:34 041010910054267 AQXE 125 485.8 14:51:38 R84RSYGZYS XLON 2 485.8 14:52:00 R84RSYGZ02 XLON 81 485.8 14:52:00 R84RSYGZ02 XLON 67 486 14:52:29 041010910054433 AQXE 37 486 14:52:29 041010910054434 AQXE 66 486 14:52:45 010002WSO BATE 25 486 14:52:45 010002WSP BATE 20 486 14:52:45 041010910054434 AQXE 12 486 14:52:54 041010910054434 AQXE 39 486 14:52:54 041010910054485 AQXE 21 485.6 14:53:05 110004P7T CHIX 20 485.6 14:53:05 110004P7U CHIX 17 485.6 14:53:05 010002WZ8 BATE 16 485.6 14:53:05 R84RSYGZ7J XLON 18 485.6 14:53:05 010002WZ9 BATE 16 485.6 14:53:05 R84RSYGZ7K XLON 11 485.6 14:53:12 R84RSYGZ7Y XLON 11 485.6 14:53:12 R84RSYGZ70 XLON 23 485.6 14:53:38 110004PJ2 CHIX 16 485.6 14:53:38 110004PJ3 CHIX 9 485.6 14:53:38 041010910054594 AQXE 29 485.6 14:54:08 110004PUW CHIX 30 485.6 14:54:08 110004PUX CHIX 14 485.6 14:54:08 010002XEQ BATE 15 485.6 14:54:08 R84RSYGZBM XLON 15 485.6 14:54:08 010002XER BATE 15 485.6 14:54:08 R84RSYGZBN XLON 14 485.6 14:54:16 E0MehM3tIFvv TRQX 14 485.6 14:54:16 E0MehM3tIFvx TRQX 15 485.6 14:54:16 041010910054645 AQXE 16 485.6 14:54:16 041010910054646 AQXE 21 485.4 14:54:42 110004Q8F CHIX 21 485.4 14:54:42 110004Q8G CHIX 16 485.4 14:54:42 R84RSYGZEZ XLON 19 485.4 14:54:42 E0MehM3tILKu TRQX 17 485.4 14:54:42 E0MehM3tILKw TRQX 14 485.4 14:54:42 R84RSYGZE0 XLON 15 485.4 14:54:42 010002XMB BATE 13 485.4 14:54:42 010002XMC BATE 19 485.4 14:54:42 041010910054680 AQXE 17 485.4 14:54:42 041010910054681 AQXE 16 485.4 14:55:58 010002Y51 BATE 16 485.4 14:55:58 010002Y52 BATE 16 485.4 14:56:02 110004R5Y CHIX 16 485.4 14:56:02 110004R5Z CHIX 17 485.4 14:56:02 E0MehM3tId0p TRQX 16 485.4 14:56:02 R84RSYG0KY XLON 17 485.4 14:56:02 E0MehM3tId0r TRQX 16 485.4 14:56:02 R84RSYG0KZ XLON 20 485.4 14:56:02 041010910054854 AQXE 19 485.4 14:56:02 041010910054855 AQXE 106 485.4 14:56:08 010002Y95 BATE 113 485.4 14:56:23 010002YF2 BATE 13 485.4 14:56:23 010002YF2 BATE 20 484.2 14:56:51 110004RR8 CHIX 20 484.2 14:56:51 110004RR9 CHIX 27 484.2 14:57:02 110004RTK CHIX 21 484.2 14:57:02 110004RTL CHIX 22 484.2 14:57:02 010002YMN BATE 15 484.2 14:57:02 R84RSYG0QT XLON 22 484.2 14:57:02 E0MehM3tIpDv TRQX 24 484.2 14:57:02 010002YMO BATE 24 484.2 14:57:02 E0MehM3tIpDx TRQX 8 484.2 14:57:02 R84RSYG0QT XLON 27 484.2 14:57:02 R84RSYG0QV XLON 19 484.2 14:57:02 041010910055094 AQXE 20 484.2 14:57:02 041010910055095 AQXE 32 484 14:57:52 R84RSYG0VX XLON 15 484 14:57:52 110004SCX CHIX 7 484 14:58:20 E0MehM3tJ4OW TRQX 19 484 14:58:20 R84RSYG0X5 XLON 7 484 14:58:20 E0MehM3tJ4OW TRQX 16 484 14:58:20 110004SQI CHIX 15 484 14:58:20 010002Z9W BATE 14 484 14:58:20 041010910055381 AQXE 19 481 15:01:00 R84RSYG1TW XLON 19 481 15:01:00 R84RSYG1TX XLON 21 481 15:01:00 110004VBN CHIX 21 481 15:01:00 110004VBO CHIX 10 481 15:01:19 E0MehM3tJmCk TRQX 3 481 15:01:19 E0MehM3tJmCm TRQX 14 481 15:01:19 R84RSYG1WO XLON 10 481 15:01:19 110004VJW CHIX 10 481 15:01:19 110004VJX CHIX 14 481 15:01:19 R84RSYG1WP XLON 7 481 15:01:19 E0MehM3tJmCm TRQX 9 481 15:01:19 041010910056608 AQXE 9 481 15:01:19 041010910056609 AQXE 90 481 15:02:35 R84RSYG153 XLON 88 481 15:02:46 R84RSYG161 XLON 90 481 15:02:46 R84RSYG162 XLON 91 481 15:03:08 041010910057105 AQXE 8 481 15:03:08 041010910057106 AQXE 80 481 15:03:08 041010910057107 AQXE 22 480.2 15:04:33 E0MehM3tKPGw TRQX 19 480.2 15:04:33 E0MehM3tKPGy TRQX 24 480.2 15:04:33 0100032OP BATE 20 480.2 15:04:33 0100032OQ BATE 22 480.2 15:04:33 110004Y18 CHIX 20 480.2 15:04:33 110004Y19 CHIX 22 480.2 15:04:33 041010910057429 AQXE 24 480.2 15:04:33 041010910057430 AQXE 14 479.8 15:06:39 0100034B4 BATE 13 479.8 15:06:44 1100050H0 CHIX 29 479.8 15:06:44 R84RSYG2YK XLON 13 479.8 15:06:44 E0MehM3tKtJB TRQX 16 479.8 15:06:44 041010910057918 AQXE 19 479 15:06:49 R84RSYG2ZL XLON 11 479 15:06:49 0100034FG BATE 25 479 15:06:49 1100050JK CHIX 15 479 15:06:49 E0MehM3tKuWv TRQX 16 479 15:07:00 1100050QX CHIX 90 477.8 15:09:54 110005387 CHIX 83 477.8 15:09:54 110005388 CHIX 55 477.8 15:09:54 110005389 CHIX 33 477.8 15:09:54 110005389 CHIX 84 477.8 15:09:54 R84RSYG3KK XLON 84 477.8 15:09:54 R84RSYG3KL XLON 6 477.8 15:09:54 R84RSYG3KL XLON 7 477.8 15:11:09 R84RSYG3ON XLON 78 477.8 15:11:09 R84RSYG3ON XLON 82 477.8 15:11:09 1100053Z1 CHIX 39 477.8 15:18:28 R84RSYG4W7 XLON 33 477.8 15:18:28 1100059T6 CHIX 32 477.8 15:18:28 E0MehM3tN31P TRQX 32 477.8 15:18:28 E0MehM3tN31R TRQX 37 477.8 15:18:29 R84RSYG4XG XLON 126 478.4 15:18:54 R84RSYG4Z2 XLON 41 478.6 15:20:27 R84RSYG453 XLON 20 478.6 15:20:27 R84RSYG454 XLON 23 478.6 15:20:27 E0MehM3tNNlt TRQX 11 478.6 15:20:27 E0MehM3tNNlv TRQX 90 478.6 15:20:33 R84RSYG46M XLON 85 478.6 15:20:33 R84RSYG46N XLON 11 478.2 15:21:28 R84RSYG4AJ XLON 24 478.2 15:21:28 E0MehM3tNXxY TRQX 21 478.2 15:21:28 110005BNU CHIX 24 478.2 15:21:28 010003BCT BATE 21 478.2 15:21:28 010003BCU BATE 21 478.2 15:21:28 110005BNV CHIX 85 480 15:22:07 R84RSYG4F0 XLON 17 482.2 15:29:52 R84RSYG6KI XLON 9 482.2 15:29:52 R84RSYG6KI XLON 29 482.2 15:29:52 E0MehM3tOpwt TRQX 31 482.2 15:29:52 010003FHW BATE 33 482.2 15:29:52 010003FHX BATE 30 482.2 15:29:52 E0MehM3tOpwv TRQX 27 482.2 15:29:52 R84RSYG6KK XLON 60 482.4 15:35:10 110005LQY CHIX 56 482.4 15:35:10 110005LQZ CHIX 35 482.4 15:35:10 R84RSYG7H5 XLON 83 482.4 15:35:10 010003HX0 BATE 78 482.4 15:35:10 010003HX1 BATE 33 482.4 15:35:10 R84RSYG7H6 XLON 87 482.6 15:35:10 010003HX3 BATE 23 482.6 15:35:10 010003HX4 BATE 67 482.6 15:35:10 010003HX5 BATE 49 482.6 15:35:10 010003HX6 BATE 17 482.2 15:38:00 010003IXZ BATE 18 482.2 15:38:00 010003IY0 BATE 29 482.2 15:38:00 110005NF6 CHIX 28 482.2 15:38:00 E0MehM3tQ8RV TRQX 27 482.2 15:38:00 110005NF7 CHIX 31 482.2 15:38:00 E0MehM3tQ8RX TRQX 10 482.2 15:38:00 041010910063742 AQXE 11 482.2 15:38:00 041010910063743 AQXE 90 482 15:38:00 R84RSYG7X2 XLON 85 482 15:38:00 R84RSYG7X3 XLON 27 482 15:38:00 R84RSYG7X4 XLON 58 482 15:38:00 R84RSYG7X4 XLON 13 482.2 15:39:18 R84RSYG7A2 XLON 13 482.2 15:39:18 R84RSYG7A3 XLON 39 482.2 15:39:18 110005OAG CHIX 40 482.2 15:39:18 110005OAH CHIX 32 482.2 15:39:21 041010910063938 AQXE 10 482.2 15:39:21 041010910063939 AQXE 21 482.2 15:39:21 041010910063939 AQXE 1 482.2 15:39:21 041010910063939 AQXE 1 482.2 15:39:21 041010910063939 AQXE 90 482.8 15:40:29 R84RSYG8GB XLON 5 483 15:40:29 010003JYT BATE 85 482.8 15:40:29 010003JYT BATE 86 482.8 15:41:39 010003KD6 BATE 84 482.8 15:41:39 010003KDA BATE 17 482.8 15:41:39 010003KDB BATE 72 482.8 15:41:39 010003KDC BATE 10 482 15:41:40 110005PT9 CHIX 10 482 15:41:40 110005PTA CHIX 7 482 15:41:40 R84RSYG8L1 XLON 13 482 15:41:40 010003KEN BATE 22 482 15:41:40 E0MehM3tQgWK TRQX 13 482 15:41:40 010003KEO BATE 22 482 15:41:40 E0MehM3tQgWM TRQX 20 482 15:41:40 R84RSYG8L1 XLON 19 482 15:41:40 R84RSYG8L3 XLON 1 482 15:41:40 041010910064258 AQXE 18 482 15:41:40 041010910064258 AQXE 19 482 15:41:40 041010910064261 AQXE 88 482 15:41:50 R84RSYG8NL XLON 45 482 15:43:09 110005R2Q CHIX 47 482 15:43:09 110005R2R CHIX 9 482 15:43:15 R84RSYG8VE XLON 9 482 15:43:15 R84RSYG8VF XLON 9 482 15:43:15 010003L7J BATE 9 482 15:43:15 010003L7K BATE 12 482 15:43:15 110005R7A CHIX 13 482 15:43:15 110005R7B CHIX 10 482 15:43:15 041010910064543 AQXE 10 482 15:43:15 041010910064544 AQXE 16 481.6 15:44:00 110005RQ1 CHIX 16 481.6 15:44:00 110005RQ2 CHIX 17 481.6 15:44:00 R84RSYG801 XLON 28 481.6 15:44:00 010003LIV BATE 28 481.6 15:44:00 010003LIW BATE 17 481.6 15:44:00 R84RSYG802 XLON 26 481.6 15:44:00 041010910064641 AQXE 26 481.6 15:44:00 041010910064642 AQXE 15 481 15:45:35 R84RSYG8CV XLON 9 481 15:45:36 R84RSYG8CW XLON 12 481 15:45:36 E0MehM3tRHKK TRQX 23 481 15:45:36 E0MehM3tRHKM TRQX 19 481 15:45:36 110005SPW CHIX 19 481 15:45:36 010003M63 BATE 19 481 15:45:36 010003M64 BATE 18 481 15:45:36 110005SPX CHIX 23 481 15:45:40 041010910064865 AQXE 19 481 15:45:40 041010910064866 AQXE 17 481 15:46:36 E0MehM3tRQEp TRQX 14 481 15:46:36 E0MehM3tRQEr TRQX 16 481 15:46:36 R84RSYG9GE XLON 17 481 15:46:36 110005TB7 CHIX 17 481 15:46:36 010003MKH BATE 17 481 15:46:36 010003MKI BATE 17 481 15:46:36 110005TB8 CHIX 3 481 15:46:36 E0MehM3tRQEr TRQX 16 481 15:46:36 R84RSYG9GF XLON 20 481 15:46:36 041010910064996 AQXE 7 481 15:46:36 041010910064997 AQXE 1 481 15:46:36 041010910064997 AQXE 9 481 15:46:36 041010910064997 AQXE 2 481 15:46:36 041010910064997 AQXE 14 480.2 15:47:34 R84RSYG9NS XLON 14 480.2 15:47:34 R84RSYG9NT XLON 17 480.2 15:48:17 R84RSYG9RI XLON 12 480.2 15:48:17 010003N6U BATE 12 480.2 15:48:17 010003N6V BATE 14 480.2 15:48:17 110005UCM CHIX 14 480.2 15:48:17 110005UCN CHIX 14 480.2 15:49:01 R84RSYG9U4 XLON 13 480.2 15:49:01 R84RSYG9U5 XLON 12 480.2 15:49:01 110005UTN CHIX 10 480.2 15:49:01 110005UTO CHIX 12 480.2 15:49:11 110005UXG CHIX 9 480.2 15:49:11 R84RSYG9V4 XLON 33 480.2 15:49:11 R84RSYG9V5 XLON 17 480.2 15:49:11 E0MehM3tRkHi TRQX 18 480.2 15:49:12 010003NKH BATE 20 480.2 15:49:13 041010910065361 AQXE 91 480.2 15:49:13 R84RSYG9VB XLON 79 480.2 15:49:13 R84RSYG9VD XLON 7 480.2 15:49:13 R84RSYG9VF XLON 16 479.8 15:53:05 R84RSYGAMZ XLON 9 479.8 15:53:05 R84RSYGAM0 XLON 18 479.8 15:53:05 110005XM3 CHIX 21 479.8 15:53:05 010003PCU BATE 22 479.8 15:53:05 010003PCV BATE 25 479.8 15:53:05 110005XM4 CHIX 18 479.8 15:53:05 E0MehM3tSIkM TRQX 7 479.8 15:53:05 E0MehM3tSIkO TRQX 15 479.8 15:53:05 E0MehM3tSIkO TRQX 16 479.8 15:53:05 041010910066027 AQXE 12 479.8 15:53:05 041010910066028 AQXE 38 480.2 15:55:13 110005Z1Q CHIX 51 480.2 15:55:13 110005Z1Q CHIX 83 480.2 15:55:54 110005ZHV CHIX 17 479.4 15:56:41 11000605Z CHIX 19 479.4 15:56:41 110006060 CHIX 21 479.4 15:56:41 R84RSYGA3E XLON 17 479.4 15:56:41 E0MehM3tSoNB TRQX 17 479.4 15:56:41 010003QXU BATE 20 479.4 15:56:41 010003QXV BATE 23 479.4 15:56:41 E0MehM3tSoNH TRQX 11 479.4 15:56:41 R84RSYGA3F XLON 15 479.4 15:56:41 041010910066613 AQXE 13 479.4 15:56:41 041010910066614 AQXE 31 479.2 15:57:43 E0MehM3tSwSE TRQX 26 479.2 15:57:43 010003RDL BATE 26 479.2 15:57:43 010003RDM BATE 31 479.2 15:57:43 E0MehM3tSwSG TRQX 25 479.2 15:57:43 1100060TL CHIX 24 479.2 15:57:43 R84RSYGA8S XLON 25 479.2 15:57:43 1100060TM CHIX 24 479.2 15:57:43 R84RSYGA8T XLON 13 479.2 15:58:28 R84RSYGACD XLON 13 479.2 15:58:28 R84RSYGACE XLON 14 479.2 15:58:28 11000618M CHIX 14 479.2 15:58:28 11000618N CHIX 20 478.4 16:02:00 E0MehM3tTXUq TRQX 25 478.4 16:02:00 E0MehM3tTXUs TRQX 14 478.4 16:02:00 R84RSYGB3A XLON 9 478.4 16:02:00 R84RSYGB3B XLON 12 478.4 16:02:00 010003TFM BATE 15 478.4 16:02:00 1100063OA CHIX 10 478.4 16:02:00 010003TFN BATE 17 478.4 16:02:00 1100063OB CHIX 23 478.4 16:02:02 041010910067780 AQXE 28 478.4 16:02:02 041010910067781 AQXE 84 478.4 16:03:30 010003U3I BATE 84 478.4 16:03:30 010003U3J BATE 84 478.4 16:03:30 010003U3K BATE 90 478.4 16:03:30 R84RSYGCGH XLON 88 478.4 16:03:30 R84RSYGCGI XLON 89 478.4 16:03:30 R84RSYGCGJ XLON 83 478.4 16:03:30 R84RSYGCGK XLON 87 478.4 16:03:30 R84RSYGCGL XLON 13 478.4 16:03:30 R84RSYGCGM XLON 74 478.4 16:03:30 R84RSYGCGM XLON 116 479 16:09:01 R84RSYGDJS XLON 18 479 16:09:01 R84RSYGDJS XLON 18 478.4 16:09:11 E0MehM3tUUYh TRQX 18 478.4 16:09:11 E0MehM3tUUYj TRQX 11 478.4 16:09:11 R84RSYGDKZ XLON 22 478.4 16:09:11 110006985 CHIX 20 478.4 16:09:11 110006986 CHIX 12 478.4 16:09:11 R84RSYGDK0 XLON 15 478.4 16:09:11 010003WYM BATE 18 478.4 16:09:11 010003WYN BATE 134 478.8 16:09:13 11000699D CHIX 126 478.8 16:09:13 11000699G CHIX 123 478.8 16:09:13 11000699H CHIX 128 478.8 16:09:13 11000699J CHIX 130 478.8 16:09:28 1100069IC CHIX 136 478.8 16:09:29 1100069ID CHIX 133 478.8 16:09:29 1100069IE CHIX 10 481 16:11:30 110006BK5 CHIX 16 481.2 16:11:30 010003YIF BATE 9 481 16:11:30 R84RSYGD60 XLON 32 481 16:11:35 R84RSYGD7R XLON 73 481 16:11:35 E0MehM3tUq97 TRQX 76 481 16:11:35 E0MehM3tUq99 TRQX 33 481 16:11:35 R84RSYGD7S XLON 67 481 16:11:35 110006BMW CHIX 70 481 16:11:35 110006BMX CHIX 28 480.8 16:12:26 R84RSYGDC2 XLON 46 480.8 16:12:26 010003YZM BATE 47 480.8 16:12:26 010003YZN BATE 18 480.8 16:12:26 R84RSYGDC3 XLON 48 480.8 16:12:26 E0MehM3tUxmi TRQX 51 480.8 16:12:26 110006CDA CHIX 44 480.8 16:12:26 110006CDB CHIX 45 480.8 16:12:26 E0MehM3tUxmk TRQX 12 480.8 16:12:26 R84RSYGDC3 XLON 37 480.6 16:13:02 010003Z8J BATE 36 480.6 16:13:02 010003Z8K BATE 40 480.6 16:13:02 110006CP8 CHIX 11 480.6 16:13:02 R84RSYGDE2 XLON 39 480.6 16:13:02 110006CP9 CHIX 5 480.6 16:13:02 R84RSYGDE2 XLON 18 480.6 16:13:02 R84RSYGDE4 XLON 15 480.6 16:14:01 110006DJA CHIX 14 480.6 16:14:01 110006DJB CHIX 6 480.6 16:14:01 E0MehM3tV8oT TRQX 11 480.6 16:14:01 R84RSYGELD XLON 5 480.6 16:14:01 E0MehM3tV8oT TRQX 11 480.6 16:14:01 R84RSYGELE XLON 11 480.6 16:14:01 E0MehM3tV8od TRQX 63 480.6 16:14:03 010003ZV4 BATE 62 480.6 16:14:03 010003ZV5 BATE 72 480.6 16:14:03 110006DM6 CHIX 60 480.6 16:14:03 E0MehM3tV9L2 TRQX 62 480.6 16:14:03 R84RSYGEMY XLON 70 480.6 16:14:03 110006DM7 CHIX 59 480.6 16:14:03 E0MehM3tV9L4 TRQX 61 480.6 16:14:03 R84RSYGEMZ XLON 36 480.4 16:15:58 0100040YN BATE 36 480.4 16:15:58 0100040YO BATE 38 480.4 16:15:58 110006FBS CHIX 40 480.4 16:15:58 R84RSYGE1Q XLON 17 480.4 16:15:58 E0MehM3tVQ74 TRQX 38 480.4 16:15:58 110006FBT CHIX 21 480.4 16:15:58 E0MehM3tVQ74 TRQX 40 480.4 16:15:58 R84RSYGE1R XLON 19 480.4 16:15:58 E0MehM3tVQ7B TRQX 19 480.4 16:15:58 E0MehM3tVQ7B TRQX 100 480.4 16:15:58 041010910070082 AQXE 100 480.4 16:15:58 041010910070083 AQXE 38 480 16:16:20 110006FPP CHIX 8 480 16:16:20 110006FPQ CHIX 29 480 16:16:20 110006FPQ CHIX 23 480 16:16:20 01000417L BATE 45 480 16:16:20 E0MehM3tVTZo TRQX 34 480 16:16:20 R84RSYGE4J XLON 23 480 16:16:20 01000417M BATE 43 480 16:16:20 E0MehM3tVTZq TRQX 33 480 16:16:20 R84RSYGE4K XLON 36 480 16:16:20 041010910070186 AQXE 35 480 16:16:20 041010910070187 AQXE 30 479.4 16:17:19 R84RSYGEB8 XLON 26 479.4 16:17:19 R84RSYGEB9 XLON 15 479.4 16:17:19 E0MehM3tVb1G TRQX 9 479.4 16:17:19 0100041QS BATE 13 479.4 16:17:19 110006GHW CHIX 9 479.4 16:17:19 0100041QT BATE 13 479.4 16:17:19 110006GHX CHIX 15 479.4 16:17:19 E0MehM3tVb1I TRQX 22 479.4 16:17:19 041010910070352 AQXE 20 479.4 16:17:19 041010910070353 AQXE 337 479.4 16:17:21 R84RSYGEBE XLON 113 479.4 16:17:21 R84RSYGEBF XLON 166 479.4 16:17:21 R84RSYGEBF XLON 92 479 16:17:21 110006GIB CHIX 92 479 16:17:21 110006GIC CHIX 73 479 16:17:52 E0MehM3tVexP TRQX 52 479 16:17:52 R84RSYGFGQ XLON 70 479 16:17:52 0100041ZP BATE 101 479 16:17:52 110006GWO CHIX 43 479 16:17:52 E0MehM3tVexR TRQX 39 479 16:17:52 R84RSYGFGR XLON 39 479 16:17:52 0100041ZQ BATE 73 479 16:17:52 041010910070427 AQXE 42 479 16:17:52 041010910070428 AQXE 60 478.8 16:18:49 E0MehM3tVmIF TRQX 19 478.8 16:18:49 E0MehM3tVmIH TRQX 53 478.8 16:18:49 R84RSYGFLF XLON 13 478.8 16:18:49 R84RSYGFMH XLON 104 478.8 16:18:49 0100042GK BATE 30 478.8 16:18:49 110006HLS CHIX 21 478.8 16:18:49 0100042GL BATE 47 478.8 16:18:49 110006HLS CHIX 14 478.8 16:18:49 110006HLU CHIX 66 478.8 16:18:49 041010910070610 AQXE 24 478.8 16:18:49 041010910070611 AQXE 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