REG-Bodycote Plc: Transaction in Own Shares
14/04/2025 07:02
www.bodycote.com 14 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: 11 April 2025 Aggregate number of ordinary shares purchased: 43,525 Highest price paid per share (pence per share): 482.2p Lowest price paid per share (pence per share): 455.4p Volume weighted average price paid per share (pence per share) 465.7182p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,659,189 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 2,817,224 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 11,796,983 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 32 479.4 08:04:02 11000064A CHIX 36 479.4 08:04:02 11000064B CHIX 38 479.4 08:04:02 0100008RU BATE 18 479.4 08:04:02 R8CNWEME5D XLON 32 479.4 08:04:02 0100008RV BATE 21 479.4 08:04:02 R8CNWEME5E XLON 25 480.4 08:08:56 R8CNWEMFPQ XLON 23 480.4 08:08:56 R8CNWEMFPR XLON 20 480.4 08:08:56 E0MfQJXnsvQE TRQX 22 480.4 08:08:56 1100007VC CHIX 22 480.4 08:08:56 0100009IW BATE 22 480.4 08:08:56 0100009IX BATE 22 480.4 08:08:56 1100007VD CHIX 19 480.4 08:08:56 E0MfQJXnsvQG TRQX 12 479.8 08:12:05 R8CNWEMF4K XLON 12 479.8 08:12:05 R8CNWEMF4L XLON 24 479.8 08:12:05 010000A62 BATE 22 479.8 08:12:05 010000A63 BATE 24 479.8 08:12:05 1100009A2 CHIX 28 479.8 08:12:05 1100009A3 CHIX 25 479.8 08:12:05 E0MfQJXntYRg TRQX 23 479.8 08:12:05 E0MfQJXntYRi TRQX 12 479.8 08:12:15 R8CNWEMF6F XLON 24 479.8 08:12:15 010000A8Q BATE 25 479.8 08:12:15 010000A8R BATE 12 479.8 08:12:15 R8CNWEMF7G XLON 23 479.8 08:12:15 1100009FL CHIX 28 479.8 08:12:15 E0MfQJXntdQw TRQX 24 479.8 08:12:15 1100009FM CHIX 27 479.8 08:12:15 E0MfQJXntdQy TRQX 136 479.8 08:14:15 R8CNWEMFDZ XLON 90 481.8 08:15:58 R8CNWENGOX XLON 88 481.8 08:15:58 R8CNWENGOZ XLON 44 482.2 08:17:29 R8CNWENGW2 XLON 54 482.2 08:17:29 R8CNWENGW3 XLON 85 482.2 08:17:29 110000BHU CHIX 76 482.2 08:17:29 110000BHV CHIX 35 482.2 08:17:29 110000BHZ CHIX 52 482.2 08:17:29 R8CNWENGW9 XLON 48 480.6 08:17:51 R8CNWENGYJ XLON 48 480.6 08:17:51 R8CNWENGYK XLON 36 480.6 08:17:51 110000BMI CHIX 37 480.6 08:17:51 110000BMJ CHIX 17 480 08:17:52 010000B75 BATE 17 480 08:17:52 010000B76 BATE 17 480 08:17:52 110000BMO CHIX 18 480 08:17:52 E0MfQJXnukBi TRQX 21 480 08:17:52 R8CNWENGYN XLON 17 480 08:17:52 110000BMP CHIX 18 480 08:17:52 E0MfQJXnukBk TRQX 21 480 08:17:52 R8CNWENGYO XLON 17 480 08:17:52 041110920003523 AQXE 17 480 08:17:52 041110920003524 AQXE 10 480 08:20:51 R8CNWENG7F XLON 9 480 08:20:51 R8CNWENG8G XLON 17 480 08:20:51 110000CIM CHIX 21 480 08:20:51 110000CIN CHIX 19 480 08:20:51 041110920003798 AQXE 18 480 08:20:51 041110920003799 AQXE 14 480 08:21:54 041110920003902 AQXE 16 480 08:21:54 041110920003903 AQXE 12 480.6 08:23:02 010000BXB BATE 20 480.6 08:23:02 010000BXC BATE 13 480.6 08:23:02 R8CNWENHHK XLON 31 480.4 08:29:14 E0MfQJXnwerN TRQX 35 480.4 08:29:14 E0MfQJXnwerP TRQX 26 480.4 08:29:14 R8CNWENH4I XLON 29 480.4 08:29:14 010000CXT BATE 32 480.4 08:29:14 010000CXU BATE 23 480.4 08:29:14 R8CNWENH4J XLON 89 480.2 08:29:14 R8CNWENH4M XLON 10 479.2 08:29:14 110000FBC CHIX 10 479.2 08:29:14 110000FBD CHIX 24 479.2 08:29:14 010000CXW BATE 28 479.2 08:29:14 E0MfQJXnwesb TRQX 28 479.2 08:29:14 010000CXX BATE 25 479.2 08:29:14 E0MfQJXnwesd TRQX 87 480.2 08:29:14 R8CNWENH4N XLON 90 480.2 08:29:14 R8CNWENH4O XLON 11 479.2 08:29:14 010000CXY BATE 11 479.2 08:29:14 010000CXZ BATE 84 480.2 08:29:18 R8CNWENH4Q XLON 47 480.2 08:29:18 R8CNWENH4R XLON 40 480.2 08:29:18 R8CNWENH4R XLON 12 479.2 08:29:55 010000D2Q BATE 7 479.2 08:29:55 010000D2R BATE 87 480.2 08:29:56 R8CNWENH73 XLON 25 480.2 08:29:56 R8CNWENH74 XLON 60 480.2 08:29:56 R8CNWENH74 XLON 30 479.2 08:30:44 R8CNWENHAN XLON 131 479.6 08:30:44 R8CNWENHAO XLON 9 479.2 08:31:02 010000DBF BATE 10 479.2 08:31:02 110000G2I CHIX 10 479.2 08:31:02 E0MfQJXnx110 TRQX 6 479.2 08:31:02 R8CNWENHAA XLON 14 479.2 08:31:02 R8CNWENHAB XLON 9 479.2 08:31:02 041110920004822 AQXE 25 478.8 08:44:41 010000FFO BATE 20 478.8 08:44:41 010000FFP BATE 16 478.8 08:44:41 R8CNWENJGA XLON 41 478.8 08:44:41 E0MfQJXnysKJ TRQX 29 478.8 08:44:41 E0MfQJXnysKL TRQX 16 478.8 08:44:41 R8CNWENJGB XLON 18 478.8 08:44:41 R8CNWENJGB XLON 89 479.2 08:44:41 R8CNWENJGD XLON 73 479.2 08:44:41 R8CNWENJGE XLON 23 478.2 08:46:38 E0MfQJXnz8hj TRQX 32 478.2 08:46:38 E0MfQJXnz8hl TRQX 22 478.2 08:46:38 010000FSO BATE 25 478.2 08:46:38 110000KQX CHIX 17 478.2 08:46:38 010000FSP BATE 17 478.2 08:46:38 110000KQY CHIX 14 478.2 08:46:38 041110920006089 AQXE 17 478.2 08:46:38 041110920006090 AQXE 20 477.6 08:47:20 E0MfQJXnzF49 TRQX 21 477.6 08:47:20 E0MfQJXnzF4B TRQX 12 477.6 08:47:20 110000L21 CHIX 13 477.6 08:47:20 110000L22 CHIX 17 477.6 08:48:20 110000LI8 CHIX 15 477.6 08:48:20 110000LI9 CHIX 12 477.6 08:48:20 010000G5N BATE 10 477.6 08:48:20 010000G5O BATE 9 477.6 08:48:20 R8CNWENJS8 XLON 13 477.6 08:48:20 E0MfQJXnzPYa TRQX 11 477.6 08:48:20 E0MfQJXnzPYc TRQX 12 477.6 08:48:20 041110920006208 AQXE 10 477.6 08:48:20 041110920006209 AQXE 12 476.8 08:56:05 110000NGI CHIX 14 476.8 08:56:05 110000NGJ CHIX 10 476.8 08:56:05 R8CNWENJ84 XLON 19 476.8 08:56:05 010000H6U BATE 19 476.8 08:56:05 E0MfQJXo0S4F TRQX 14 476.8 08:56:05 010000H6V BATE 15 476.8 08:56:05 E0MfQJXo0S4H TRQX 15 476.8 08:56:05 R8CNWENJ85 XLON 10 476.8 08:56:06 041110920006690 AQXE 12 476.8 08:56:06 041110920006690 AQXE 23 476.8 08:56:06 041110920006692 AQXE 23 476.2 08:57:29 E0MfQJXo0eJW TRQX 21 476.2 08:57:29 R8CNWENJCR XLON 21 476.2 08:57:29 E0MfQJXo0eJY TRQX 19 476.2 08:57:29 R8CNWENJCS XLON 9 476.2 08:57:29 110000O0C CHIX 21 476.2 08:57:29 010000HHP BATE 19 476.2 08:57:29 010000HHQ BATE 21 476.2 08:57:30 041110920006810 AQXE 19 476.2 08:57:30 041110920006811 AQXE 13 476 08:59:32 E0MfQJXo0vYr TRQX 17 476 08:59:32 R8CNWENKH3 XLON 12 476 08:59:32 E0MfQJXo0vYt TRQX 15 476 08:59:32 R8CNWENKH4 XLON 22 476 08:59:32 010000HT1 BATE 17 476 08:59:32 010000HT2 BATE 19 476 08:59:32 110000OKQ CHIX 20 476 08:59:32 110000OKR CHIX 17 476 08:59:33 041110920006958 AQXE 17 476 08:59:33 041110920006959 AQXE 23 475.4 09:00:28 E0MfQJXo1F1i TRQX 21 475.4 09:00:28 E0MfQJXo1F1k TRQX 23 475.4 09:00:28 010000ICB BATE 25 475.4 09:00:28 110000PMA CHIX 22 475.4 09:00:28 010000ICC BATE 24 475.4 09:00:28 110000PMB CHIX 16 475.4 09:00:28 041110920007129 AQXE 15 475.4 09:00:28 041110920007130 AQXE 84 475.6 09:00:28 041110920007131 AQXE 17 474.2 09:01:28 E0MfQJXo1YSz TRQX 18 474.2 09:01:28 E0MfQJXo1YT1 TRQX 17 474.2 09:01:28 R8CNWENK67 XLON 18 474.2 09:01:28 R8CNWENK68 XLON 20 474.2 09:01:28 110000QGO CHIX 17 474.2 09:01:28 010000IRC BATE 18 474.2 09:01:28 010000IRD BATE 20 474.2 09:01:28 110000QGP CHIX 15 474.2 09:01:28 041110920007285 AQXE 15 474.2 09:01:28 041110920007286 AQXE 27 473.8 09:02:34 E0MfQJXo1pM6 TRQX 25 473.8 09:02:34 E0MfQJXo1pM8 TRQX 15 473.8 09:02:44 110000R32 CHIX 14 473.8 09:02:44 110000R33 CHIX 46 473.8 09:02:44 110000R34 CHIX 45 473.8 09:02:44 110000R35 CHIX 85 473.6 09:02:46 110000R3K CHIX 83 473.6 09:02:47 110000R3N CHIX 89 473.6 09:02:47 110000R3O CHIX 87 473.6 09:02:47 110000R3P CHIX 88 473.6 09:02:47 110000R3Q CHIX 84 473.6 09:02:47 110000R3R CHIX 4 473 09:03:37 010000J7B BATE 22 473 09:03:37 110000RDN CHIX 19 473 09:03:37 110000RDO CHIX 12 473 09:04:08 R8CNWENLJL XLON 12 473 09:04:08 R8CNWENLJM XLON 12 473 09:04:08 010000JBE BATE 15 473 09:04:08 110000RLX CHIX 12 473 09:04:08 E0MfQJXo2CNp TRQX 13 473 09:04:08 010000JBF BATE 1 473 09:04:08 110000RLY CHIX 12 473 09:04:08 E0MfQJXo2CNr TRQX 16 473 09:04:08 110000RLY CHIX 12 475 09:13:19 110000UQJ CHIX 13 475 09:13:19 010000L2K BATE 89 475 09:13:29 R8CNWENLAW XLON 87 475 09:13:29 R8CNWENLAX XLON 86 474.4 09:15:46 R8CNWENLFC XLON 83 474.4 09:15:46 R8CNWENLFD XLON 67 474.4 09:15:46 R8CNWENLFE XLON 17 474.4 09:15:46 R8CNWENLFE XLON 24 473.6 09:15:57 E0MfQJXo4BkU TRQX 19 473.6 09:15:57 E0MfQJXo4BkW TRQX 10 473.6 09:16:03 R8CNWENMIG XLON 10 473.6 09:16:03 R8CNWENMIH XLON 15 473.6 09:16:03 110000VN8 CHIX 20 473.6 09:16:03 010000LMH BATE 18 473.6 09:16:03 010000LMI BATE 15 473.6 09:16:03 110000VN9 CHIX 21 472.6 09:19:21 010000M7A BATE 21 472.6 09:19:21 010000M7B BATE 9 472.6 09:19:21 110000WLO CHIX 18 472.6 09:19:21 R8CNWENMPY XLON 18 472.6 09:19:21 E0MfQJXo4hNw TRQX 9 472.6 09:19:21 110000WLP CHIX 18 472.6 09:19:21 E0MfQJXo4hNy TRQX 18 472.6 09:19:21 R8CNWENMPZ XLON 16 472.6 09:20:10 110000WSY CHIX 16 472.6 09:20:10 110000WSZ CHIX 12 472 09:23:00 R8CNWENMXO XLON 12 472 09:23:00 R8CNWENMXP XLON 18 472 09:23:00 E0MfQJXo5CMC TRQX 18 472 09:23:00 110000XOW CHIX 20 472 09:23:00 010000MU9 BATE 20 472 09:23:00 010000MUA BATE 18 472 09:23:00 110000XOX CHIX 18 472 09:23:00 E0MfQJXo5CME TRQX 18 472 09:25:05 110000Y74 CHIX 18 472 09:25:05 110000Y75 CHIX 87 472.4 09:31:49 110000ZNX CHIX 88 472.4 09:31:49 110000ZNY CHIX 84 472.4 09:31:49 110000ZNZ CHIX 88 471.8 09:33:10 R8CNWENMF2 XLON 84 472 09:33:10 R8CNWENMF3 XLON 83 472 09:33:10 R8CNWENMF4 XLON 19 471.2 09:34:24 010000OQQ BATE 20 471.2 09:34:24 010000OQR BATE 15 471.2 09:34:24 1100010H7 CHIX 16 471.2 09:34:24 R8CNWENNK4 XLON 16 471.2 09:34:24 E0MfQJXo6hdG TRQX 15 471.2 09:34:24 1100010H8 CHIX 17 471.2 09:34:24 E0MfQJXo6hdI TRQX 16 471.2 09:34:24 R8CNWENNK5 XLON 13 471.2 09:34:24 041110920009464 AQXE 89 471.4 09:34:24 R8CNWENNK6 XLON 3 471.2 09:34:26 041110920009464 AQXE 17 471.2 09:34:26 041110920009467 AQXE 18 471 09:34:55 010000OTJ BATE 22 471 09:34:55 010000OTK BATE 12 471 09:34:55 1100010KR CHIX 15 471 09:34:55 R8CNWENNL4 XLON 18 471 09:34:55 E0MfQJXo6lNH TRQX 12 471 09:34:55 1100010KS CHIX 18 471 09:34:55 E0MfQJXo6lNJ TRQX 1 471 09:34:55 R8CNWENNL5 XLON 15 471 09:34:55 R8CNWENNL5 XLON 6 471 09:34:55 041110920009479 AQXE 14 471 09:34:55 041110920009479 AQXE 17 471 09:34:55 041110920009481 AQXE 86 471.2 09:34:55 R8CNWENNL7 XLON 16 470.2 09:41:02 1100012K6 CHIX 22 470.2 09:41:02 1100012K7 CHIX 6 470.2 09:41:02 010000Q44 BATE 17 470.2 09:41:02 E0MfQJXo7jtp TRQX 16 470.2 09:41:02 R8CNWENN1C XLON 10 470.2 09:41:02 010000Q44 BATE 18 470.2 09:41:02 E0MfQJXo7jtr TRQX 9 470.2 09:41:02 R8CNWENN1D XLON 17 470.2 09:41:02 010000Q46 BATE 19 470.2 09:41:02 041110920010031 AQXE 19 470.2 09:41:02 041110920010032 AQXE 18 469 09:51:33 R8CNWENOLA XLON 15 469 09:51:33 R8CNWENOLB XLON 12 469 09:51:33 E0MfQJXo993z TRQX 13 469 09:51:33 E0MfQJXo9941 TRQX 18 469 09:51:33 1100015E0 CHIX 21 469 09:51:33 010000RXW BATE 22 469 09:51:33 010000RXX BATE 18 469 09:51:33 1100015E1 CHIX 18 469 09:51:33 041110920010687 AQXE 18 469 09:51:33 041110920010688 AQXE 17 467.8 09:56:07 R8CNWENOX7 XLON 16 467.8 09:56:07 R8CNWENOX8 XLON 23 467.8 09:56:07 E0MfQJXo9mH1 TRQX 13 467.8 09:56:07 1100016NS CHIX 13 467.8 09:56:07 1100016NT CHIX 22 467.8 09:56:07 E0MfQJXo9mH3 TRQX 17 467.8 09:56:07 010000SSM BATE 17 467.8 09:56:07 010000SSN BATE 18 468.2 10:09:34 1100019TG CHIX 18 468.2 10:09:34 041110920011777 AQXE 21 468.2 10:09:35 1100019UC CHIX 25 468.2 10:09:35 R8CNWENPVB XLON 21 468.2 10:09:35 E0MfQJXoBiK1 TRQX 27 468.2 10:09:35 E0MfQJXoBiK3 TRQX 32 468.2 10:09:35 R8CNWENPVC XLON 20 468.2 10:09:35 041110920011784 AQXE 25 468.2 10:09:35 041110920011785 AQXE 44 468.4 10:16:18 110001BXZ CHIX 49 468.4 10:16:18 110001BY0 CHIX 43 468.4 10:16:18 R8CNWENPDW XLON 36 468.4 10:16:18 R8CNWENPDX XLON 85 468.4 10:16:18 R8CNWENPDY XLON 87 468.4 10:16:18 R8CNWENPDZ XLON 88 468.6 10:19:20 110001CNQ CHIX 84 468.6 10:19:20 110001CNR CHIX 82 468.6 10:19:20 110001CNS CHIX 86 470 10:30:27 110001F0C CHIX 83 470 10:30:27 110001F0D CHIX 43 469.4 10:40:56 110001H57 CHIX 53 469.4 10:40:56 110001H58 CHIX 45 469.4 10:40:56 010000ZJJ BATE 30 469.4 10:40:56 010000ZJK BATE 82 469.2 10:40:57 R8CNWENRA5 XLON 89 469 10:41:07 R8CNWENRA7 XLON 88 469 10:41:07 R8CNWENRA8 XLON 14 468.4 10:41:07 110001H5R CHIX 14 468.4 10:41:07 110001H5S CHIX 13 468.4 10:41:07 010000ZJW BATE 11 468.4 10:41:07 R8CNWENRA9 XLON 23 468.4 10:41:07 E0MfQJXoFdm8 TRQX 13 468.4 10:41:07 010000ZJX BATE 11 468.4 10:41:07 E0MfQJXoFdmA TRQX 11 468.4 10:41:07 R8CNWENRAA XLON 13 468.4 10:41:07 E0MfQJXoFdmA TRQX 26 468.4 10:41:07 041110920013465 AQXE 27 468.4 10:41:07 041110920013466 AQXE 10 468.8 10:41:07 R8CNWENRAB XLON 31 469 10:41:07 R8CNWENRAB XLON 16 468.4 10:41:30 010000ZKP BATE 20 468.4 10:41:30 010000ZKQ BATE 16 468.4 10:41:30 110001H7I CHIX 21 468.4 10:41:30 R8CNWENRCI XLON 16 468.4 10:41:30 E0MfQJXoFgBJ TRQX 20 468.4 10:41:30 110001H7J CHIX 22 468.4 10:41:30 E0MfQJXoFgBL TRQX 11 468.4 10:41:30 R8CNWENRCJ XLON 14 468.4 10:41:30 041110920013473 AQXE 17 468.4 10:41:30 041110920013474 AQXE 21 468.4 10:48:13 110001IP4 CHIX 29 468.4 10:48:13 110001IP5 CHIX 17 468.4 10:48:23 041110920013828 AQXE 26 468.4 10:48:23 R8CNWENSUF XLON 9 468.4 10:48:23 110001IQI CHIX 9 468.4 10:48:23 0100010KH BATE 17 468.4 10:48:23 110001IQJ CHIX 17 468.4 10:48:23 R8CNWENSVG XLON 1 468.4 10:48:23 R8CNWENSVG XLON 14 468.4 10:48:23 R8CNWENSVG XLON 10 468.4 10:48:23 0100010KI BATE 11 468.4 10:48:49 0100010M5 BATE 77 468.4 10:48:49 0100010M5 BATE 88 468.4 10:48:49 R8CNWENSW8 XLON 89 468.4 10:48:49 0100010M7 BATE 84 468.2 10:49:02 R8CNWENSXH XLON 83 468 10:49:02 R8CNWENSXI XLON 85 468 10:49:02 R8CNWENSXJ XLON 88 468 10:49:02 R8CNWENSXK XLON 89 468 10:49:02 R8CNWENSXL XLON 61 468 10:49:02 R8CNWENSXM XLON 27 468 10:49:02 R8CNWENSXM XLON 83 468 10:49:02 R8CNWENSXO XLON 88 468 10:49:02 041110920013860 AQXE 83 468 10:49:02 041110920013861 AQXE 86 468 10:49:02 041110920013862 AQXE 85 468 10:49:02 041110920013863 AQXE 82 468 10:49:02 R8CNWENSXP XLON 84 468 10:49:02 R8CNWENSXQ XLON 84 468 10:49:03 R8CNWENSXR XLON 89 468 10:49:03 R8CNWENSXS XLON 90 468 10:49:03 R8CNWENSXT XLON 89 468 10:49:03 R8CNWENSXU XLON 2 468 10:49:03 R8CNWENSXX XLON 1 468 10:49:03 R8CNWENSXX XLON 82 468 10:49:03 R8CNWENSXX XLON 85 468 10:49:03 R8CNWENSX0 XLON 27 467.8 10:49:05 0100010NQ BATE 17 467.8 10:49:05 0100010NS BATE 20 467.8 10:49:05 110001IWG CHIX 30 467.8 10:49:05 110001IWH CHIX 17 467.8 10:49:05 R8CNWENSYG XLON 12 467.8 10:49:05 R8CNWENSYH XLON 17 467.8 10:49:05 041110920013867 AQXE 24 467.8 10:49:05 041110920013868 AQXE 15 467.8 10:49:06 R8CNWENSYO XLON 72 467.8 10:49:06 R8CNWENSYO XLON 27 467 10:49:58 0100010T9 BATE 24 467 10:49:58 0100010TA BATE 10 467 10:49:58 110001J6K CHIX 29 467 10:49:58 E0MfQJXoGbU9 TRQX 25 467 10:49:58 E0MfQJXoGbUB TRQX 27 467 10:50:02 041110920013932 AQXE 27 467 10:50:02 041110920013933 AQXE 85 467 10:50:03 110001J9R CHIX 11 466.8 10:50:26 E0MfQJXoGiez TRQX 3 466.8 10:50:26 E0MfQJXoGiez TRQX 9 466.8 10:50:26 E0MfQJXoGif3 TRQX 25 466.8 10:50:26 110001JHY CHIX 18 466.8 10:50:26 110001JHZ CHIX 14 466.8 10:50:26 01000110P BATE 21 466.8 10:50:26 01000110Q BATE 13 466.8 10:50:26 E0MfQJXoGif3 TRQX 17 466.8 10:50:26 R8CNWENS5M XLON 14 466.8 10:50:26 041110920013975 AQXE 24 466.8 10:50:26 041110920013976 AQXE 20 467 10:51:26 01000115B BATE 21 467 10:51:26 01000115C BATE 23 467 10:51:26 E0MfQJXoGqXR TRQX 23 467 10:51:26 E0MfQJXoGqXT TRQX 20 467 10:51:26 041110920014033 AQXE 20 467 10:51:26 041110920014034 AQXE 19 468.4 10:55:55 041110920014367 AQXE 20 468.6 10:55:56 110001L4L CHIX 32 469 10:56:04 110001LF8 CHIX 34 469 10:56:04 110001LFC CHIX 52 469 10:56:04 110001LFD CHIX 50 469 10:56:04 110001LFE CHIX 23 469 10:56:05 110001LG9 CHIX 64 469 10:56:05 110001LG9 CHIX 10 469 10:56:05 110001LGB CHIX 72 469 10:56:05 110001LGB CHIX 87 469 10:56:05 110001LGD CHIX 89 469 10:56:05 110001LGE CHIX 1 469 10:56:05 110001LGF CHIX 26 468.6 10:56:36 110001LM8 CHIX 23 468.6 10:56:36 01000129O BATE 22 468.6 10:56:36 01000129P BATE 23 468.6 10:56:36 110001LM9 CHIX 22 468.6 10:56:36 R8CNWENTT8 XLON 19 468.6 10:56:36 E0MfQJXoHZQG TRQX 17 468.6 10:56:36 E0MfQJXoHZQI TRQX 19 468.6 10:56:36 R8CNWENTT9 XLON 2 468.6 10:56:36 R8CNWENTT9 XLON 51 468.8 10:56:36 R8CNWENTTB XLON 31 468.8 10:56:36 R8CNWENTTB XLON 17 468.6 10:56:37 01000129S BATE 20 468.6 10:56:37 01000129T BATE 31 468.6 10:56:37 110001LMJ CHIX 15 468.6 10:56:37 E0MfQJXoHZXz TRQX 29 468.6 10:56:37 110001LMK CHIX 19 468.6 10:56:37 E0MfQJXoHZY1 TRQX 13 468.6 10:57:02 0100012BC BATE 14 468.6 10:57:02 110001LP5 CHIX 16 468.6 10:57:02 R8CNWENTWV XLON 47 468.8 10:59:02 110001MCA CHIX 41 468.8 10:59:02 0100012PL BATE 27 468.8 11:02:36 0100013NR BATE 31 468.8 11:02:36 110001NVV CHIX 29 468.8 11:02:36 041110920014867 AQXE 28 469.2 11:06:09 R8CNWENU25 XLON 26 469.2 11:06:09 R8CNWENU26 XLON 29 469.2 11:06:09 110001OZ9 CHIX 27 469.2 11:06:09 110001OZA CHIX 14 469.2 11:07:02 E0MfQJXoJ2eu TRQX 14 469.2 11:07:02 E0MfQJXoJ2ew TRQX 18 469.2 11:07:02 R8CNWENU4O XLON 18 469.2 11:07:02 R8CNWENU4P XLON 20 468.8 11:08:02 E0MfQJXoJA3O TRQX 18 468.8 11:08:02 E0MfQJXoJA3Q TRQX 11 468.8 11:08:02 0100014LF BATE 19 468.8 11:08:02 110001PCZ CHIX 9 468.8 11:08:02 R8CNWENU6P XLON 10 468.8 11:08:02 0100014LG BATE 18 468.8 11:08:02 110001PD0 CHIX 14 468.8 11:08:02 R8CNWENU6Q XLON 23 468.8 11:08:02 041110920015224 AQXE 18 468.8 11:08:02 041110920015225 AQXE 17 468.8 11:09:02 0100014Q3 BATE 15 468.8 11:09:02 110001PKO CHIX 21 468.8 11:09:02 E0MfQJXoJHb8 TRQX 17 468.8 11:09:02 R8CNWENUA5 XLON 8 468.8 11:09:02 110001PKP CHIX 15 468.8 11:09:02 041110920015291 AQXE 73 469.6 11:09:02 110001PKR CHIX 15 469.6 11:09:02 110001PKR CHIX 84 469.6 11:09:02 110001PKT CHIX 89 469.6 11:09:02 110001PKU CHIX 17 468.6 11:09:07 0100014QO BATE 18 468.6 11:09:07 0100014QP BATE 16 468.6 11:09:07 110001PLE CHIX 15 468.6 11:09:07 110001PLF CHIX 12 468.6 11:09:32 0100014UI BATE 11 468.6 11:09:32 0100014UJ BATE 11 468.6 11:09:32 110001PQZ CHIX 10 468.6 11:09:32 E0MfQJXoJL6D TRQX 10 468.6 11:09:32 R8CNWENUC9 XLON 10 468.6 11:09:32 110001PR0 CHIX 11 468.6 11:09:32 E0MfQJXoJL6F TRQX 11 468.6 11:09:32 R8CNWENUCA XLON 10 468.6 11:09:32 041110920015309 AQXE 12 468.6 11:09:32 041110920015310 AQXE 14 467.8 11:11:29 110001Q5L CHIX 28 467.8 11:11:29 01000153E BATE 22 467.8 11:11:29 E0MfQJXoJWP9 TRQX 22 467.8 11:11:29 041110920015436 AQXE 16 467.6 11:12:58 0100015CP BATE 20 468 11:16:10 110001RBC CHIX 16 468 11:16:10 110001RBD CHIX 16 468 11:16:58 E0MfQJXoKAAp TRQX 29 468 11:16:58 110001RGR CHIX 22 468 11:16:58 110001RGS CHIX 14 468 11:19:02 110001RTY CHIX 10 468 11:19:02 110001RTZ CHIX 16 468 11:19:02 R8CNWENVWB XLON 13 468 11:19:02 R8CNWENVWC XLON 83 468 11:19:02 R8CNWENVWD XLON 59 468 11:19:02 R8CNWENVWE XLON 26 467.6 11:20:02 110001S0R CHIX 26 467.6 11:20:02 110001S0S CHIX 17 467.6 11:20:02 0100016BS BATE 19 467.6 11:20:02 E0MfQJXoKR01 TRQX 19 467.6 11:20:02 0100016BT BATE 4 467.6 11:20:02 E0MfQJXoKR03 TRQX 20 467.6 11:20:02 041110920015915 AQXE 20 467.6 11:20:02 041110920015916 AQXE 29 469.2 11:34:52 110001WFB CHIX 30 469.2 11:34:52 01000194K BATE 16 469.2 11:34:52 110001WFC CHIX 23 469.2 11:34:52 041110920016703 AQXE 20 468.8 11:34:58 R8CNWENWZI XLON 22 468.8 11:34:58 R8CNWENWZJ XLON 21 468.8 11:34:58 01000194Z BATE 22 468.8 11:34:58 110001WFW CHIX 21 468.8 11:34:58 010001950 BATE 24 468.8 11:34:58 110001WFX CHIX 23 468.8 11:34:58 041110920016706 AQXE 21 468.8 11:34:58 041110920016707 AQXE 18 468.8 11:35:42 R8CNWENW1R XLON 20 468.8 11:35:42 R8CNWENW1S XLON 24 468.8 11:35:42 0100019AO BATE 21 468.8 11:35:42 110001WO4 CHIX 21 468.8 11:35:42 0100019AP BATE 22 468.8 11:35:42 110001WO5 CHIX 20 468.8 11:35:42 041110920016747 AQXE 24 468.8 11:35:42 041110920016748 AQXE 10 468.8 11:35:43 R8CNWENW11 XLON 11 468.8 11:35:43 R8CNWENW12 XLON 25 468.8 11:35:43 0100019BD BATE 25 468.8 11:35:43 110001WOP CHIX 25 468.8 11:35:43 0100019BE BATE 26 468.8 11:35:43 110001WOQ CHIX 28 468.8 11:35:43 041110920016752 AQXE 24 468.8 11:35:43 041110920016753 AQXE 19 468.8 11:35:44 R8CNWENW18 XLON 23 468.8 11:35:44 R8CNWENW19 XLON 21 468.8 11:35:44 110001WOY CHIX 23 468.8 11:35:44 0100019BI BATE 20 468.8 11:35:44 0100019BJ BATE 21 468.8 11:35:44 110001WOZ CHIX 20 468.8 11:35:44 041110920016755 AQXE 20 468.8 11:35:44 041110920016756 AQXE 10 468.8 11:35:44 R8CNWENW1C XLON 9 468.8 11:35:44 R8CNWENW1D XLON 22 468.8 11:35:44 110001WP1 CHIX 29 468.8 11:35:44 110001WP2 CHIX 23 468.8 11:35:44 0100019BL BATE 25 468.8 11:35:44 0100019BM BATE 28 468.8 11:35:44 041110920016758 AQXE 24 468.8 11:35:44 041110920016759 AQXE 17 468.8 11:35:54 R8CNWENW2S XLON 18 468.8 11:35:54 R8CNWENW2T XLON 21 468.8 11:35:54 0100019DO BATE 24 468.8 11:35:54 110001WRX CHIX 22 468.8 11:35:54 0100019DP BATE 25 468.8 11:35:54 110001WRY CHIX 19 468.8 11:35:54 041110920016782 AQXE 21 468.8 11:35:54 041110920016783 AQXE 11 468.8 11:35:54 R8CNWENW2V XLON 24 468.8 11:35:54 0100019DQ BATE 27 468.8 11:35:54 110001WRZ CHIX 23 468.8 11:35:54 041110920016784 AQXE 12 468 11:42:09 R8CNWENWFE XLON 21 468 11:42:09 R8CNWENWFF XLON 14 468 11:42:09 E0MfQJXoMofC TRQX 11 468 11:42:09 110001YBT CHIX 9 468 11:42:10 110001YBU CHIX 2 468 11:42:10 E0MfQJXoMofE TRQX 27 468 11:42:10 010001ADD BATE 17 468 11:42:10 010001ADE BATE 1 468 11:42:14 041110920017036 AQXE 12 468 11:48:21 110001ZGD CHIX 13 468 11:48:21 110001ZGE CHIX 10 468 11:48:21 E0MfQJXoNSZU TRQX 10 468 11:48:24 110001ZHF CHIX 10 468 11:48:24 110001ZHG CHIX 85 468 11:50:06 R8CNWENXYF XLON 84 468 11:50:06 R8CNWENXZK XLON 89 468 11:50:06 R8CNWENXZL XLON 21 468 11:50:06 R8CNWENXZM XLON 17 467.6 11:54:19 010001C3X BATE 17 467.6 11:54:19 1100020XJ CHIX 16 467.6 11:54:19 010001C3Y BATE 20 467.6 11:54:19 1100020XK CHIX 19 467.6 11:54:19 R8CNWENX7X XLON 15 467.6 11:54:19 E0MfQJXoO5fN TRQX 14 467.6 11:54:19 E0MfQJXoO5fP TRQX 15 467.6 11:54:19 R8CNWENX7Y XLON 1 467.6 11:54:19 R8CNWENX7Y XLON 16 467.6 11:54:19 041110920017620 AQXE 16 467.6 11:54:19 041110920017621 AQXE 24 467.6 12:02:25 E0MfQJXoOsQW TRQX 22 467.6 12:02:25 E0MfQJXoOsQY TRQX 17 467.6 12:02:25 1100022EX CHIX 21 467.6 12:02:25 010001D6F BATE 22 467.6 12:02:25 010001D6G BATE 22 467.6 12:02:25 1100022EY CHIX 20 467.6 12:02:25 041110920017995 AQXE 23 467.6 12:02:25 041110920017996 AQXE 86 467.6 12:02:25 R8CNWENYN1 XLON 43 467.8 12:15:45 E0MfQJXoQ8V3 TRQX 42 467.8 12:15:45 010001EYU BATE 44 467.8 12:15:45 010001EYV BATE 45 467.8 12:15:45 E0MfQJXoQ8V5 TRQX 24 467.4 12:16:35 R8CNWENZH2 XLON 25 467.4 12:16:35 R8CNWENZH3 XLON 15 467.4 12:16:35 E0MfQJXoQDxx TRQX 13 467.4 12:16:35 11000258O CHIX 16 467.4 12:16:35 010001F6W BATE 16 467.4 12:16:35 010001F6X BATE 14 467.4 12:16:35 11000258P CHIX 15 467.4 12:16:35 E0MfQJXoQDxz TRQX 10 467.4 12:18:51 R8CNWENZLB XLON 10 467.4 12:18:51 R8CNWENZLC XLON 9 467.4 12:19:39 1100025YE CHIX 9 467.4 12:19:39 1100025YF CHIX 14 467.2 12:22:07 010001G0V BATE 15 467.2 12:22:07 010001G0W BATE 18 467.2 12:22:07 1100026GW CHIX 21 467.2 12:22:07 R8CNWENZRV XLON 17 467.2 12:22:07 E0MfQJXoQjZT TRQX 19 467.2 12:22:07 1100026GX CHIX 18 467.2 12:22:07 E0MfQJXoQjZV TRQX 21 467.2 12:22:07 R8CNWENZRW XLON 15 467.2 12:22:07 041110920018895 AQXE 16 467.2 12:22:07 041110920018896 AQXE 23 466.8 12:22:31 E0MfQJXoQn3y TRQX 22 466.8 12:22:31 E0MfQJXoQn40 TRQX 13 466.8 12:22:31 R8CNWENZTR XLON 12 466.8 12:22:31 010001G48 BATE 24 466.8 12:22:31 1100026MD CHIX 11 466.8 12:22:31 010001G49 BATE 26 466.8 12:22:31 1100026ME CHIX 12 466.8 12:22:31 R8CNWENZTS XLON 13 466.8 12:22:31 041110920018940 AQXE 13 466.8 12:22:31 041110920018941 AQXE 89 466.8 12:22:31 R8CNWENZTT XLON 14 466.6 12:22:31 1100026MH CHIX 10 466.6 12:22:31 1100026MI CHIX 52 466.8 12:22:31 R8CNWENZTY XLON 38 466.8 12:22:31 R8CNWENZTY XLON 85 466.8 12:22:31 R8CNWENZT2 XLON 77 466.8 12:22:31 R8CNWENZT4 XLON 8 466.8 12:22:31 R8CNWENZT6 XLON 88 466.8 12:22:31 R8CNWENZT7 XLON 84 466.8 12:22:31 R8CNWENZT8 XLON 82 466.8 12:22:31 R8CNWENZT9 XLON 88 466.8 12:22:31 R8CNWENZTB XLON 87 466.8 12:22:31 R8CNWENZTC XLON 17 466.6 12:23:00 R8CNWENZUY XLON 20 466.6 12:23:00 R8CNWENZU0 XLON 3 466.6 12:23:00 1100026MI CHIX 23 466.6 12:23:00 1100026RE CHIX 32 466.6 12:23:01 R8CNWENZUB XLON 58 466.6 12:23:01 R8CNWENZUC XLON 15 466.2 12:25:45 E0MfQJXoR5QF TRQX 13 466.2 12:25:45 R8CNWENZYJ XLON 19 466.2 12:25:45 R8CNWENZYK XLON 25 466.2 12:25:45 1100027D1 CHIX 1 466.2 12:25:45 1100027D2 CHIX 23 466.2 12:25:45 1100027D2 CHIX 29 466.2 12:25:45 1100027D6 CHIX 44 466.2 12:25:45 1100027D7 CHIX 19 465.8 12:28:28 11000281J CHIX 25 465.8 12:28:28 010001H14 BATE 15 465.8 12:28:28 E0MfQJXoRN4t TRQX 15 465.8 12:28:28 R8CNWENZ3W XLON 14 465.8 12:28:29 11000281M CHIX 13 465.2 12:31:24 1100028Q3 CHIX 11 465.2 12:31:24 1100028Q4 CHIX 17 465.2 12:32:18 010001HPS BATE 14 465.2 12:32:18 010001HPT BATE 1 465.2 12:32:18 1100028Q4 CHIX 15 465.2 12:32:18 R8CNWENZAM XLON 24 465.2 12:32:18 E0MfQJXoRlbR TRQX 22 465.2 12:32:18 11000291C CHIX 13 465.2 12:32:18 E0MfQJXoRlbT TRQX 10 465.2 12:32:18 R8CNWENZAN XLON 16 465.2 12:32:18 041110920019389 AQXE 14 465.2 12:32:18 041110920019390 AQXE 12 465 12:35:31 R8CNWEN0HX XLON 24 465 12:35:31 E0MfQJXoS6Bg TRQX 23 465 12:35:31 E0MfQJXoS6Bi TRQX 12 465 12:35:31 R8CNWEN0HY XLON 19 465 12:35:31 010001I68 BATE 9 465 12:35:31 1100029RB CHIX 18 465 12:35:31 010001I69 BATE 14 465 12:35:31 1100029RC CHIX 17 465 12:35:31 041110920019619 AQXE 19 465 12:35:31 041110920019620 AQXE 21 464.8 12:37:57 E0MfQJXoSIn9 TRQX 20 464.8 12:37:57 E0MfQJXoSInB TRQX 19 464.8 12:37:57 R8CNWEN0JZ XLON 18 464.8 12:37:57 010001IGX BATE 9 464.8 12:37:57 110002A66 CHIX 19 464.8 12:37:57 010001IGY BATE 10 464.8 12:37:57 110002A67 CHIX 12 464.8 12:37:57 R8CNWEN0J0 XLON 18 464.8 12:37:57 041110920019772 AQXE 23 464.8 12:37:57 041110920019773 AQXE 17 464 12:39:53 E0MfQJXoSVMk TRQX 25 464 12:39:53 E0MfQJXoSVMm TRQX 17 464 12:39:53 R8CNWEN0RI XLON 17 464 12:39:53 110002AWC CHIX 18 464 12:39:53 010001IYB BATE 24 464 12:39:53 010001IYC BATE 26 464 12:39:53 110002AWD CHIX 21 464 12:39:53 041110920019919 AQXE 10 464 12:39:53 041110920019920 AQXE 41 465 12:44:00 R8CNWEN0X5 XLON 40 465 12:44:00 R8CNWEN0X7 XLON 45 465 12:44:00 041110920020123 AQXE 44 465 12:44:00 041110920020124 AQXE 84 465.6 12:46:06 041110920020222 AQXE 18 465 12:46:23 E0MfQJXoT3R7 TRQX 19 465 12:46:23 E0MfQJXoT3R9 TRQX 11 465 12:46:23 R8CNWEN00Z XLON 19 465 12:46:23 010001JSP BATE 18 465 12:46:23 110002C6R CHIX 19 465 12:46:23 010001JSQ BATE 19 465 12:46:23 110002C6S CHIX 11 465 12:46:23 R8CNWEN000 XLON 23 465 12:46:23 041110920020234 AQXE 21 465 12:46:23 041110920020235 AQXE 24 464.8 12:49:54 110002D8N CHIX 24 464.8 12:49:54 110002D8O CHIX 19 464.8 12:49:54 010001KH7 BATE 21 464.8 12:49:54 010001KH8 BATE 21 464.8 12:49:54 E0MfQJXoTNDG TRQX 21 464.8 12:49:54 E0MfQJXoTNDI TRQX 22 465 12:53:15 110002EAB CHIX 22 465 12:53:15 110002EAC CHIX 33 465.2 12:56:06 R8CNWEN1NE XLON 35 465.2 12:56:06 R8CNWEN1NF XLON 13 465.2 12:56:06 010001LM7 BATE 36 465.2 12:56:06 110002EYD CHIX 15 465.2 12:56:06 010001LM8 BATE 39 465.2 12:56:06 110002EYE CHIX 85 465.2 12:56:06 R8CNWEN1OG XLON 88 465.2 12:56:06 R8CNWEN1OH XLON 34 465.2 12:56:06 R8CNWEN1OI XLON 55 465.2 12:56:06 R8CNWEN1OJ XLON 17 464.8 12:56:17 010001LPW BATE 25 464.8 12:56:17 010001LPX BATE 16 464.8 12:56:17 110002F4S CHIX 11 464.8 12:56:17 R8CNWEN1PK XLON 20 464.8 12:56:17 110002F4T CHIX 17 464.8 12:56:17 R8CNWEN1PL XLON 26 464.8 12:56:20 E0MfQJXoU16i TRQX 23 464.8 12:56:20 E0MfQJXoU16k TRQX 11 464.8 12:56:20 041110920020775 AQXE 14 463.8 12:56:42 010001LUJ BATE 14 463.8 12:56:42 010001LUK BATE 16 463.8 12:56:42 110002FCR CHIX 16 463.8 12:56:42 110002FCS CHIX 11 463.8 12:56:46 E0MfQJXoU6Hx TRQX 12 463.8 12:56:46 E0MfQJXoU6Hz TRQX 40 463.8 12:56:46 041110920020801 AQXE 40 463.8 12:56:46 041110920020802 AQXE 21 463.2 13:04:55 110002H2E CHIX 9 463.2 13:04:55 110002H2F CHIX 15 463.2 13:04:55 041110920021165 AQXE 9 463.2 13:04:55 041110920021166 AQXE 69 464.2 13:05:00 110002H2Q CHIX 47 464.2 13:07:37 R8CNWEN17N XLON 27 464.2 13:07:37 R8CNWEN17O XLON 18 464.2 13:07:37 110002HKP CHIX 21 464.2 13:07:37 110002HKQ CHIX 43 464.6 13:19:36 R8CNWEN2WN XLON 35 464.6 13:19:36 R8CNWEN2WO XLON 44 464.6 13:19:36 041110920021893 AQXE 49 464.6 13:19:36 041110920021894 AQXE 20 463.8 13:23:01 010001PUI BATE 23 463.8 13:23:01 110002L7U CHIX 22 463.8 13:23:01 110002L7V CHIX 18 463.8 13:23:01 010001PUJ BATE 9 463.8 13:23:01 R8CNWEN227 XLON 25 463.8 13:23:01 E0MfQJXoWll1 TRQX 25 463.8 13:23:01 E0MfQJXoWll3 TRQX 15 463.8 13:31:02 110002N79 CHIX 15 463.8 13:31:02 110002N7A CHIX 87 465 13:31:25 110002NDQ CHIX 82 465 13:31:25 110002NDR CHIX 86 465 13:31:25 110002NDS CHIX 83 465 13:31:25 110002NDW CHIX 82 465 13:40:39 R8CNWEN4OH XLON 88 465 13:40:39 110002QE6 CHIX 89 464.8 13:46:14 R8CNWEN42C XLON 82 464.8 13:46:14 010001U70 BATE 85 464.8 13:46:14 R8CNWEN42D XLON 61 464.8 13:46:14 R8CNWEN42E XLON 24 464.8 13:46:14 R8CNWEN42E XLON 15 463.8 13:53:01 010001VJ3 BATE 24 463.8 13:53:01 E0MfQJXoZvUE TRQX 15 463.8 13:53:01 110002TNX CHIX 13 463.8 13:53:01 R8CNWEN5II XLON 14 463.8 13:53:01 041110920024307 AQXE 18 463.8 13:53:01 041110920024308 AQXE 20 464 13:53:01 E0MfQJXoZvWP TRQX 10 463.8 13:53:20 010001VKC BATE 17 463.8 13:53:20 R8CNWEN5IV XLON 11 463.8 13:53:20 E0MfQJXoZxuW TRQX 11 463.8 13:53:20 041110920024372 AQXE 18 463.6 13:55:21 110002UB6 CHIX 19 463.6 13:55:21 110002UB7 CHIX 14 463.6 13:56:11 R8CNWEN5O4 XLON 18 463.6 13:56:11 110002UJB CHIX 10 463.6 13:56:11 010001W2D BATE 16 463.6 13:56:11 E0MfQJXoaHyP TRQX 10 463.6 13:56:11 010001W2E BATE 18 463.6 13:56:11 110002UJC CHIX 16 463.6 13:56:11 E0MfQJXoaHyR TRQX 14 463.6 13:56:11 R8CNWEN5O5 XLON 12 463.6 13:56:11 041110920024587 AQXE 12 463.6 13:56:11 041110920024588 AQXE 89 463.6 13:56:12 041110920024593 AQXE 66 463.6 13:56:12 041110920024594 AQXE 21 463.6 13:56:12 041110920024594 AQXE 17 462.8 13:59:15 R8CNWEN5VI XLON 17 462.8 13:59:15 R8CNWEN5VJ XLON 81 463.2 13:59:17 R8CNWEN5VL XLON 86 463.2 13:59:17 R8CNWEN5VM XLON 21 463.2 13:59:17 R8CNWEN5VN XLON 69 463.2 13:59:17 R8CNWEN5VN XLON 90 463.2 13:59:17 010001WIG BATE 86 463.8 14:04:55 010001XID BATE 89 463.8 14:04:55 010001XIE BATE 84 463.8 14:04:55 010001XIF BATE 3 463.8 14:04:55 010001XIG BATE 86 463.8 14:04:55 010001XIH BATE 83 464.2 14:05:00 110002WRU CHIX 13 463.2 14:09:30 R8CNWEN6QZ XLON 14 463.2 14:09:30 R8CNWEN6Q0 XLON 32 463.2 14:09:30 010001YKJ BATE 27 463.2 14:09:30 110002YBL CHIX 31 463.2 14:09:30 010001YKK BATE 26 463.2 14:09:30 110002YBM CHIX 16 463 14:09:35 R8CNWEN6SM XLON 17 463 14:09:35 110002YJL CHIX 22 463 14:09:35 010001YMV BATE 18 463 14:09:35 010001YMW BATE 21 463 14:09:35 110002YJM CHIX 17 463 14:09:35 R8CNWEN6SN XLON 13 463 14:09:35 E0MfQJXoboW5 TRQX 13 463 14:09:35 E0MfQJXoboW7 TRQX 17 463 14:09:35 041110920025714 AQXE 18 463 14:09:35 041110920025715 AQXE 18 462.6 14:09:36 110002YS0 CHIX 19 462.6 14:09:36 110002YS1 CHIX 13 462.6 14:10:17 R8CNWEN6VD XLON 13 462.6 14:10:17 R8CNWEN6VE XLON 10 462.6 14:10:17 010001Z0G BATE 19 462.6 14:10:17 110002ZA0 CHIX 10 462.6 14:10:17 010001Z0H BATE 19 462.6 14:10:17 110002ZA1 CHIX 12 462.6 14:10:17 E0MfQJXobxPB TRQX 13 462.6 14:10:17 E0MfQJXobxPD TRQX 14 462.6 14:10:17 041110920025811 AQXE 14 462.6 14:10:17 041110920025812 AQXE 88 462.6 14:10:19 110002ZAN CHIX 88 462.6 14:10:19 110002ZAP CHIX 86 462.6 14:10:19 110002ZAR CHIX 86 462.6 14:10:19 110002ZAS CHIX 89 462.6 14:10:19 110002ZAT CHIX 85 462.6 14:10:19 110002ZAU CHIX 83 462.6 14:10:19 110002ZAV CHIX 83 462.6 14:10:19 R8CNWEN6WJ XLON 82 462.6 14:10:19 R8CNWEN6WK XLON 90 462.6 14:10:19 R8CNWEN6WL XLON 85 462.6 14:10:19 110002ZAW CHIX 88 462.6 14:10:19 110002ZAX CHIX 45 462.6 14:10:19 R8CNWEN6WM XLON 41 462.6 14:10:19 R8CNWEN6WM XLON 89 462.6 14:10:19 R8CNWEN6WP XLON 85 462.6 14:10:19 R8CNWEN6WR XLON 83 462.6 14:10:19 R8CNWEN6WS XLON 85 462.6 14:10:19 110002ZB0 CHIX 82 462.6 14:10:19 R8CNWEN6WT XLON 86 462.6 14:10:19 110002ZB1 CHIX 83 462.6 14:10:19 R8CNWEN6WU XLON 14 462.6 14:10:19 R8CNWEN6WV XLON 71 462.6 14:10:19 R8CNWEN6WV XLON 86 462.6 14:10:19 R8CNWEN6WX XLON 89 462.6 14:10:19 R8CNWEN6WY XLON 88 462.6 14:10:19 R8CNWEN6WZ XLON 18 462.4 14:10:19 R8CNWEN6W1 XLON 19 462.4 14:10:19 R8CNWEN6W2 XLON 13 462.4 14:10:19 E0MfQJXobxkk TRQX 14 462.4 14:10:19 E0MfQJXobxkm TRQX 14 462.4 14:10:19 110002ZB6 CHIX 14 462.4 14:10:19 010001Z10 BATE 15 462.4 14:10:19 010001Z11 BATE 16 462.4 14:10:19 110002ZB7 CHIX 51 462.6 14:10:19 110002ZB8 CHIX 14 462.6 14:10:19 110002ZB8 CHIX 24 462.4 14:10:19 041110920025814 AQXE 25 462.4 14:10:19 041110920025815 AQXE 85 462.4 14:10:19 110002ZBG CHIX 88 462.4 14:10:19 110002ZBH CHIX 85 462.4 14:10:19 110002ZBI CHIX 81 462.4 14:10:19 110002ZBJ CHIX 82 462.4 14:10:19 110002ZBK CHIX 82 462.4 14:10:19 110002ZBL CHIX 84 462.4 14:10:19 110002ZBM CHIX 23 461.6 14:10:49 110002ZID CHIX 14 461.6 14:10:49 010001Z50 BATE 13 461.6 14:10:49 010001Z51 BATE 23 461.6 14:10:49 110002ZIE CHIX 8 461.6 14:10:49 E0MfQJXoc1je TRQX 17 461.6 14:10:49 R8CNWEN6Y2 XLON 15 461.6 14:10:49 R8CNWEN6Y3 XLON 10 461.6 14:13:38 E0MfQJXocPM5 TRQX 9 461.6 14:13:38 E0MfQJXocPM7 TRQX 2 461.6 14:13:38 1100030TB CHIX 19 461.6 14:13:38 1100030TB CHIX 18 461.6 14:13:38 1100030TD CHIX 14 461.4 14:17:38 R8CNWEN7H4 XLON 11 461.4 14:17:55 R8CNWEN7H4 XLON 26 461.4 14:17:55 R8CNWEN7IU XLON 19 461.4 14:17:55 0100020Q8 BATE 9 461.4 14:17:55 11000325Q CHIX 9 461.4 14:17:55 E0MfQJXocuEB TRQX 20 461.4 14:17:55 0100020Q9 BATE 9 461.4 14:17:55 11000325R CHIX 10 461.4 14:17:55 E0MfQJXocuED TRQX 20 461.4 14:17:55 041110920026335 AQXE 22 461.4 14:17:55 041110920026336 AQXE 85 461.2 14:17:55 R8CNWEN7IY XLON 89 461.4 14:17:55 E0MfQJXocuFE TRQX 81 461.6 14:18:30 R8CNWEN7LR XLON 19 461 14:18:30 E0MfQJXocyi2 TRQX 17 461 14:20:47 E0MfQJXodEk0 TRQX 16 461 14:20:47 E0MfQJXodEk2 TRQX 16 461 14:20:47 R8CNWEN7QP XLON 17 461 14:20:47 1100033AR CHIX 20 461 14:20:47 0100021GA BATE 11 461 14:20:47 0100021GB BATE 13 461 14:20:47 1100033AT CHIX 12 461 14:20:47 R8CNWEN7QQ XLON 12 460.8 14:20:47 R8CNWEN7QV XLON 17 460.8 14:20:47 R8CNWEN7QW XLON 38 460.4 14:20:48 041110920026559 AQXE 37 460.4 14:20:48 041110920026560 AQXE 22 460.4 14:21:36 1100033IM CHIX 22 460.4 14:21:36 1100033IN CHIX 16 460.4 14:21:36 R8CNWEN7SL XLON 16 460.4 14:21:36 R8CNWEN7SM XLON 11 460.4 14:21:37 041110920026589 AQXE 11 460.4 14:21:37 041110920026590 AQXE 88 460 14:21:56 1100033KT CHIX 88 460 14:21:56 1100033KU CHIX 21 460 14:25:02 R8CNWEN7ZX XLON 24 460 14:25:02 0100022AR BATE 20 460 14:25:02 1100034OU CHIX 21 460 14:25:02 R8CNWEN7ZY XLON 29 460 14:25:02 0100022AS BATE 16 460 14:25:02 1100034OV CHIX 20 460 14:25:02 041110920026834 AQXE 13 460 14:25:02 041110920026835 AQXE 6 460 14:25:02 041110920026835 AQXE 82 460 14:28:12 R8CNWEN7CM XLON 82 460 14:28:15 R8CNWEN7DK XLON 88 459.8 14:28:15 R8CNWEN7DL XLON 82 460 14:28:15 R8CNWEN7DM XLON 83 460 14:28:15 R8CNWEN7DN XLON 53 460 14:28:15 R8CNWEN7DO XLON 28 460 14:28:15 R8CNWEN7DO XLON 89 460 14:28:15 R8CNWEN7DQ XLON 29 459.4 14:28:37 E0MfQJXoe8WF TRQX 26 459.4 14:28:37 E0MfQJXoe8WH TRQX 20 459.4 14:28:37 R8CNWEN7ES XLON 24 459.4 14:28:37 11000369E CHIX 25 459.4 14:28:37 0100023A5 BATE 27 459.4 14:28:37 0100023A6 BATE 22 459.4 14:28:37 11000369F CHIX 22 459.4 14:28:37 R8CNWEN7ET XLON 15 459.4 14:29:02 R8CNWEN7FX XLON 10 459.4 14:29:02 E0MfQJXoeBVi TRQX 12 459.4 14:29:02 E0MfQJXoeBVk TRQX 19 459.4 14:29:02 R8CNWEN7FY XLON 21 459.2 14:31:14 R8CNWEN82D XLON 16 459.2 14:31:14 E0MfQJXoeewa TRQX 15 459.2 14:31:14 1100038SP CHIX 17 459.2 14:31:14 0100024SK BATE 16 459.2 14:31:24 R8CNWEN84B XLON 25 459 14:32:03 R8CNWEN88C XLON 18 459 14:32:03 R8CNWEN88D XLON 22 459 14:32:03 E0MfQJXoeqSz TRQX 10 459 14:32:03 1100039MA CHIX 16 459 14:32:03 01000259P BATE 17 459 14:32:03 01000259Q BATE 11 459 14:32:03 1100039MB CHIX 27 459 14:32:03 E0MfQJXoeqT1 TRQX 13 459 14:32:03 041110920027584 AQXE 12 459 14:32:03 041110920027585 AQXE 83 460 14:35:20 R8CNWEN9V0 XLON 84 460 14:35:20 R8CNWEN9V1 XLON 4 460 14:35:20 R8CNWEN9V2 XLON 86 460 14:35:20 R8CNWEN9V2 XLON 89 460 14:35:52 R8CNWEN9YB XLON 82 460 14:36:30 R8CNWEN92D XLON 90 460 14:37:49 R8CNWEN984 XLON 88 460 14:37:49 R8CNWEN985 XLON 86 460.8 14:43:31 041110920029088 AQXE 87 460.8 14:43:31 041110920029089 AQXE 22 460.8 14:48:21 R8CNWENC2J XLON 30 460.8 14:48:21 110003MMH CHIX 34 460.8 14:48:21 010002D4B BATE 22 460.8 14:48:21 R8CNWENC2L XLON 33 460.8 14:48:21 010002D4G BATE 26 460.8 14:48:21 110003MMW CHIX 41 460.8 14:48:21 110003MMX CHIX 45 460.8 14:48:21 010002D4H BATE 20 460 14:48:29 E0MfQJXoiizB TRQX 20 460 14:48:29 E0MfQJXoiizD TRQX 15 460 14:48:29 R8CNWENC4I XLON 18 460 14:48:29 110003MRH CHIX 18 460 14:48:29 010002D6M BATE 20 460 14:48:29 010002D6N BATE 20 460 14:48:29 110003MRI CHIX 18 460 14:48:29 041110920029629 AQXE 23 460 14:48:29 041110920029630 AQXE 21 460 14:48:29 E0MfQJXoij1U TRQX 21 460 14:48:29 E0MfQJXoij1W TRQX 20 460 14:48:29 010002D6O BATE 23 460 14:48:29 110003MRJ CHIX 20 460 14:48:29 010002D6P BATE 23 460 14:48:29 110003MRK CHIX 21 460 14:48:29 041110920029631 AQXE 21 460 14:48:29 041110920029632 AQXE 21 460 14:48:29 E0MfQJXoij2H TRQX 6 460 14:48:29 E0MfQJXoij2J TRQX 78 462.2 14:50:03 R8CNWENCCJ XLON 65 462.2 14:50:03 R8CNWENCCK XLON 16 460 14:50:07 R8CNWENCD6 XLON 15 460 14:50:07 E0MfQJXoj5Cw TRQX 16 460 14:50:07 010002DZK BATE 20 460 14:50:07 110003O14 CHIX 17 460 14:50:07 041110920029774 AQXE 32 460.4 14:50:07 R8CNWENCDD XLON 33 460.4 14:50:07 R8CNWENCDF XLON 26 460.4 14:50:07 110003O1K CHIX 26 460.4 14:50:07 110003O1L CHIX 25 460.4 14:50:07 041110920029777 AQXE 26 460.4 14:50:08 041110920029778 AQXE 20 460.8 14:54:24 R8CNWEND5J XLON 24 460.8 14:54:24 R8CNWEND5K XLON 22 460.8 14:54:24 110003QW6 CHIX 22 460.8 14:54:24 010002FXY BATE 20 460.8 14:54:24 010002FXZ BATE 20 460.8 14:54:24 110003QW7 CHIX 25 460.8 14:54:24 041110920030257 AQXE 19 460.8 14:54:24 041110920030258 AQXE 18 460.2 14:54:25 R8CNWEND5P XLON 18 460.2 14:54:25 R8CNWEND5Q XLON 10 460.2 14:54:25 010002FY4 BATE 32 460.2 14:54:25 110003QW9 CHIX 10 460.2 14:54:25 010002FY5 BATE 33 460.2 14:54:25 110003QWA CHIX 27 460.2 14:54:25 041110920030259 AQXE 28 460.2 14:54:25 041110920030260 AQXE 27 460.4 14:54:25 R8CNWEND5V XLON 16 460.4 14:54:25 R8CNWEND5W XLON 28 460.4 14:54:25 110003QWB CHIX 28 460.4 14:54:25 110003QWC CHIX 22 460.4 14:54:25 010002FY6 BATE 31 460.4 14:54:25 041110920030261 AQXE 21 460.4 14:54:25 041110920030262 AQXE 19 460 14:54:25 E0MfQJXojy9l TRQX 19 460 14:54:25 E0MfQJXojy9n TRQX 9 460 14:54:25 R8CNWEND53 XLON 9 460 14:54:25 R8CNWEND54 XLON 19 460 14:54:25 110003QWF CHIX 22 460 14:54:25 010002FY8 BATE 23 460 14:54:25 010002FY9 BATE 19 460 14:54:25 110003QWG CHIX 15 460 14:54:25 041110920030263 AQXE 15 460 14:54:25 041110920030264 AQXE 18 460 14:54:25 E0MfQJXojyAe TRQX 27 460 14:54:25 E0MfQJXojyAg TRQX 10 460 14:54:25 R8CNWEND57 XLON 11 460 14:54:25 R8CNWEND59 XLON 22 460 14:54:25 010002FYB BATE 17 460 14:54:25 110003QWI CHIX 16 460 14:54:25 010002FYD BATE 17 460 14:54:25 110003QWJ CHIX 15 460 14:54:25 041110920030265 AQXE 15 460 14:54:25 041110920030266 AQXE 20 460 14:54:25 E0MfQJXojyBg TRQX 9 460 14:54:25 R8CNWEND5B XLON 21 460 14:54:25 E0MfQJXojyBi TRQX 9 460 14:54:25 R8CNWEND5C XLON 23 460 14:54:25 110003QWM CHIX 20 460 14:54:25 010002FYE BATE 19 460 14:54:25 010002FYF BATE 19 460 14:54:25 110003QWN CHIX 17 460 14:54:25 041110920030267 AQXE 19 460 14:54:25 041110920030268 AQXE 29 460.4 14:54:25 E0MfQJXojyCg TRQX 12 460.4 14:54:25 110003QWQ CHIX 21 460 14:54:25 010002FYI BATE 23 460.4 14:54:25 041110920030269 AQXE 42 460.4 14:56:47 E0MfQJXokOaf TRQX 44 460.4 14:56:47 E0MfQJXokOah TRQX 45 460.4 14:56:47 041110920030483 AQXE 39 460.4 14:56:47 041110920030484 AQXE 20 460 14:56:47 E0MfQJXokObk TRQX 21 460 14:56:47 E0MfQJXokObm TRQX 19 460 14:56:47 010002GZ7 BATE 21 460 14:56:47 110003SIF CHIX 20 460 14:56:47 010002GZ8 BATE 22 460 14:56:47 110003SIG CHIX 24 460 14:56:47 041110920030485 AQXE 26 460 14:56:47 041110920030486 AQXE 19 460 14:57:49 E0MfQJXokYVX TRQX 19 460 14:57:49 010002HD2 BATE 21 460 14:57:49 110003T48 CHIX 25 460 14:57:49 041110920030567 AQXE 15 459.6 15:00:00 110003UKD CHIX 20 459.6 15:00:00 110003UKE CHIX 23 459.6 15:00:00 R8CNWENEZQ XLON 18 459.6 15:00:00 010002I5Z BATE 17 459.6 15:00:00 R8CNWENEZR XLON 25 459.6 15:00:00 E0MfQJXoklkF TRQX 18 459.6 15:00:00 E0MfQJXoklkH TRQX 24 459.6 15:00:01 041110920030823 AQXE 17 459.6 15:00:01 041110920030824 AQXE 19 458 15:01:04 010002ITK BATE 9 458 15:01:04 110003VTO CHIX 16 458 15:01:04 R8CNWENE7Y XLON 19 458 15:01:04 E0MfQJXokxMj TRQX 21 458 15:01:04 041110920030993 AQXE 24 457.2 15:02:02 010002J9N BATE 21 457.2 15:02:02 110003WH2 CHIX 21 457.2 15:02:02 010002J9O BATE 21 457.2 15:02:02 110003WH3 CHIX 21 457.2 15:02:05 E0MfQJXol7IN TRQX 21 457.2 15:02:05 E0MfQJXol7IP TRQX 21 457.2 15:02:05 041110920031121 AQXE 24 457.2 15:02:05 041110920031122 AQXE 21 457.2 15:05:37 110003YI4 CHIX 19 457.2 15:05:37 110003YI5 CHIX 132 458.6 15:06:43 R8CNWENFZ6 XLON 16 459.6 15:11:31 R8CNWEOG80 XLON 17 459.6 15:11:31 R8CNWEOG81 XLON 46 459.6 15:11:31 041110920032318 AQXE 51 459.6 15:11:31 041110920032319 AQXE 2 459.4 15:11:40 E0MfQJXon6px TRQX 87 459.6 15:11:40 R8CNWEOG97 XLON 19 458.8 15:11:45 R8CNWEOGBK XLON 19 458.8 15:11:45 R8CNWEOGBL XLON 11 458.8 15:11:45 1100042X4 CHIX 11 458.8 15:11:45 1100042X5 CHIX 25 458.8 15:11:45 E0MfQJXon8CJ TRQX 25 458.8 15:11:45 E0MfQJXon8CL TRQX 4 458.8 15:11:45 010002NLH BATE 14 458.8 15:11:45 010002NLH BATE 17 458.8 15:11:45 010002NLJ BATE 3 458.8 15:11:45 041110920032348 AQXE 4 458.8 15:11:45 041110920032348 AQXE 3 458.8 15:11:45 041110920032348 AQXE 4 458.8 15:11:45 041110920032348 AQXE 13 458.8 15:11:45 041110920032352 AQXE 15 458.8 15:13:35 010002OH9 BATE 16 458.8 15:13:35 010002OHA BATE 19 458.8 15:13:35 11000446D CHIX 16 458.8 15:13:35 E0MfQJXonVuM TRQX 14 458.8 15:13:35 R8CNWEOHLT XLON 20 458.8 15:13:35 11000446E CHIX 16 458.8 15:13:35 E0MfQJXonVuO TRQX 14 458.8 15:13:35 R8CNWEOHLU XLON 17 458.8 15:13:50 010002OKF BATE 3 458.8 15:13:50 010002OKG BATE 14 458.8 15:13:50 010002OKG BATE 86 458.8 15:13:50 1100044A8 CHIX 81 458.8 15:13:50 1100044AA CHIX 38 458.8 15:13:50 1100044AB CHIX 82 459.6 15:15:47 11000458G CHIX 83 459.6 15:15:47 11000458H CHIX 84 459.6 15:15:47 11000458I CHIX 83 459.6 15:15:47 11000458J CHIX 88 460.2 15:17:19 R8CNWEOHB8 XLON 89 460.2 15:17:19 R8CNWEOHB9 XLON 84 460 15:18:24 R8CNWEOIK3 XLON 86 460.2 15:18:24 R8CNWEOIK4 XLON 9 459.2 15:18:56 R8CNWEOIMS XLON 10 459.2 15:18:56 R8CNWEOIMT XLON 25 459.2 15:18:56 1100047IJ CHIX 24 459.2 15:18:56 010002QRW BATE 23 459.2 15:18:56 010002QRX BATE 26 459.2 15:18:56 1100047IK CHIX 26 459.2 15:18:56 041110920033200 AQXE 23 459.2 15:18:56 041110920033201 AQXE 86 459 15:18:56 1100047IX CHIX 87 459 15:18:56 1100047J1 CHIX 47 459 15:18:56 1100047J2 CHIX 22 458.8 15:19:05 1100047OC CHIX 16 458.8 15:19:05 1100047OD CHIX 13 458.8 15:19:05 R8CNWEOIOZ XLON 18 458.8 15:19:05 E0MfQJXooXhb TRQX 16 458.8 15:19:05 E0MfQJXooXhd TRQX 17 458.8 15:19:05 R8CNWEOIO0 XLON 17 458.8 15:19:05 010002QUX BATE 16 458.8 15:19:05 010002QUY BATE 18 458.8 15:19:05 041110920033219 AQXE 20 458.8 15:19:05 041110920033220 AQXE 16 458.4 15:20:02 1100048B8 CHIX 23 458.4 15:20:02 1100048B9 CHIX 15 458.4 15:20:02 010002RBJ BATE 13 458.4 15:20:02 010002RBK BATE 12 458.4 15:20:02 R8CNWEOIV8 XLON 12 458.4 15:20:02 R8CNWEOIV9 XLON 22 458.4 15:20:02 E0MfQJXooicX TRQX 19 458.4 15:20:02 E0MfQJXooicZ TRQX 18 458.4 15:20:02 041110920033343 AQXE 18 458.4 15:20:02 041110920033344 AQXE 20 458.2 15:20:49 R8CNWEOI3O XLON 17 458.2 15:20:49 010002RMU BATE 13 458.2 15:20:49 1100048T0 CHIX 10 458.2 15:20:49 E0MfQJXoorD2 TRQX 16 458.2 15:20:49 041110920033422 AQXE 9 458.2 15:21:02 R8CNWEOI5M XLON 23 458.2 15:21:02 11000492C CHIX 19 457.8 15:21:02 R8CNWEOI5N XLON 14 457.8 15:21:02 R8CNWEOI5P XLON 12 457.8 15:21:02 010002RTM BATE 19 457.8 15:21:02 041110920033459 AQXE 1 457.8 15:21:02 R8CNWEOI5Q XLON 26 456.6 15:21:31 1100049OX CHIX 59 456.6 15:21:31 1100049OZ CHIX 88 456.2 15:23:00 R8CNWEOJKI XLON 85 455.8 15:23:00 110004AQW CHIX 88 455.8 15:23:00 110004AQX CHIX 31 455.4 15:23:02 010002SWO BATE 22 455.4 15:23:02 010002SWP BATE 26 455.4 15:23:02 110004AS5 CHIX 10 455.4 15:23:02 R8CNWEOJKN XLON 36 455.4 15:23:02 E0MfQJXopLZI TRQX 17 455.4 15:23:02 110004AS7 CHIX 26 455.4 15:23:03 E0MfQJXopLZK TRQX 34 455.4 15:23:03 R8CNWEOJKO XLON 31 455.4 15:23:03 041110920033742 AQXE 27 455.4 15:23:03 041110920033743 AQXE 42 456 15:28:59 110004DZT CHIX 40 456 15:28:59 110004DZU CHIX 44 456 15:28:59 041110920034514 AQXE 43 456 15:28:59 041110920034515 AQXE 88 456.6 15:33:45 110004GXD CHIX 81 456.6 15:33:45 110004GXE CHIX 44 458 15:39:32 110004JJ1 CHIX 43 458 15:39:32 110004JJ2 CHIX 43 458 15:39:32 110004JJ3 CHIX 6 458 15:39:32 R8CNWEOLMG XLON 79 458 15:39:32 R8CNWEOLMG XLON 27 457.2 15:40:20 R8CNWEOLQ7 XLON 29 457.2 15:40:20 R8CNWEOLQ8 XLON 45 457.2 15:40:20 110004K0G CHIX 14 457.2 15:40:20 010002ZJG BATE 40 457.2 15:40:20 110004K0H CHIX 17 457.2 15:40:20 010002ZJH BATE 45 458 15:41:10 110004KG9 CHIX 46 458 15:41:10 110004KGA CHIX 89 458.6 15:41:10 R8CNWEOLTS XLON 38 458 15:41:15 R8CNWEOLT0 XLON 38 458 15:41:15 R8CNWEOLT1 XLON 14 458 15:41:47 R8CNWEOLVZ XLON 30 458 15:41:47 R8CNWEOLV0 XLON 46 458 15:41:47 010003005 BATE 29 458 15:41:47 110004KP7 CHIX 23 458 15:41:47 010003006 BATE 32 458 15:41:47 110004KP8 CHIX 22 458 15:41:51 R8CNWEOLV7 XLON 23 458 15:42:19 E0MfQJXoslTb TRQX 16 458 15:42:19 E0MfQJXoslTd TRQX 11 458 15:42:19 R8CNWEOLYX XLON 30 458 15:42:19 110004L1V CHIX 19 458 15:42:19 010003090 BATE 15 458 15:42:19 010003091 BATE 15 458 15:42:19 110004L1W CHIX 20 458 15:42:19 R8CNWEOLYY XLON 15 458 15:42:31 R8CNWEOLYD XLON 15 458 15:42:31 E0MfQJXosnPx TRQX 27 458 15:42:31 110004L41 CHIX 15 458 15:42:31 0100030AQ BATE 15 458 15:42:31 041110920035961 AQXE 15 458 15:42:31 R8CNWEOLYF XLON 15 458 15:42:31 R8CNWEOLZG XLON 15 458 15:42:31 E0MfQJXosnQY TRQX 15 458 15:42:31 E0MfQJXosnQa TRQX 14 458 15:42:31 0100030AR BATE 28 458 15:42:31 110004L42 CHIX 14 458 15:42:31 0100030AS BATE 28 458 15:42:31 110004L43 CHIX 15 458 15:42:31 041110920035962 AQXE 14 458 15:42:31 041110920035963 AQXE 82 458.2 15:42:55 R8CNWEOL0L XLON 89 458.2 15:42:55 R8CNWEOL0N XLON 20 458.2 15:43:00 R8CNWEOL02 XLON 19 458.2 15:43:00 R8CNWEOL03 XLON 20 458.2 15:43:00 0100030IA BATE 22 458.2 15:43:00 110004LC2 CHIX 19 458.2 15:43:00 0100030IB BATE 21 458.2 15:43:00 110004LC3 CHIX 26 458.2 15:43:00 041110920036035 AQXE 25 458.2 15:43:00 041110920036036 AQXE 40 458.4 15:44:41 110004MEH CHIX 46 458.4 15:44:41 010003174 BATE 89 458.8 15:45:34 0100031S0 BATE 37 460.6 15:50:39 0100033LX BATE 38 460.6 15:50:39 0100033LY BATE 45 460.6 15:50:39 041110920036956 AQXE 47 460.6 15:50:39 041110920036957 AQXE 87 460.8 15:52:54 110004QWO CHIX 90 460.8 15:52:54 110004QWP CHIX 25 460.8 15:53:33 110004R7U CHIX 25 460.8 15:53:33 110004R7V CHIX 51 460.8 15:53:33 E0MfQJXouY1K TRQX 51 460.8 15:53:33 E0MfQJXouY1M TRQX 54 460.8 15:53:33 041110920037304 AQXE 54 460.8 15:53:33 041110920037305 AQXE 82 463.4 15:55:54 110004SGT CHIX 24 462.2 15:56:39 R8CNWEONPB XLON 24 462.2 15:56:39 R8CNWEONPC XLON 18 462.2 15:56:39 010003625 BATE 30 462.2 15:56:39 110004T1G CHIX 18 462.2 15:56:39 010003626 BATE 29 462.2 15:56:39 110004T1H CHIX 17 462.2 15:56:39 041110920037769 AQXE 17 462.2 15:56:39 041110920037770 AQXE 86 462.6 16:00:05 110004WKC CHIX 90 462.6 16:00:05 110004WKD CHIX 130 462.8 16:00:06 R8CNWEOOHM XLON 55 462.8 16:00:06 R8CNWEOOHN XLON 74 462.8 16:00:06 R8CNWEOOHT XLON 125 462.8 16:00:06 R8CNWEOOHU XLON 130 463 16:01:00 R8CNWEOOYG XLON 133 463 16:01:00 R8CNWEOOYH XLON 38 462.6 16:01:18 E0MfQJXovzFx TRQX 39 462.6 16:01:18 E0MfQJXovzFz TRQX 20 462.6 16:01:18 R8CNWEOO0Z XLON 21 462.6 16:01:18 R8CNWEOO00 XLON 24 462.6 16:01:18 0100039D5 BATE 42 462.6 16:01:18 110004YFR CHIX 25 462.6 16:01:18 0100039D6 BATE 42 462.6 16:01:18 110004YFS CHIX 31 462.4 16:01:34 110004YON CHIX 37 462.4 16:01:34 110004YOP CHIX 39 462.4 16:01:34 E0MfQJXow2rb TRQX 26 462.4 16:01:34 R8CNWEOO12 XLON 34 462.4 16:01:34 0100039HI BATE 31 462.4 16:01:34 0100039HJ BATE 31 462.4 16:01:34 E0MfQJXow2rd TRQX 31 462.4 16:01:34 R8CNWEOO13 XLON 24 462.4 16:03:22 R8CNWEOOCH XLON 41 462.4 16:03:22 R8CNWEOOCI XLON 46 462.4 16:03:22 E0MfQJXowMBE TRQX 17 462.4 16:03:22 110004ZVG CHIX 29 462.4 16:03:22 110004ZVH CHIX 18 462.4 16:03:22 E0MfQJXowMBI TRQX 17 461.8 16:05:12 R8CNWEOPH8 XLON 16 461.8 16:05:12 R8CNWEOPH9 XLON 18 461.8 16:05:12 E0MfQJXowctf TRQX 18 461.8 16:05:12 E0MfQJXowcth TRQX 21 461.8 16:05:12 1100050OP CHIX 20 461.8 16:05:12 1100050OQ CHIX 19 461.8 16:05:12 010003B0C BATE 18 461.8 16:05:12 010003B0D BATE 12 461.8 16:05:12 041110920039564 AQXE 12 461.8 16:05:12 041110920039565 AQXE 37 461.2 16:05:13 R8CNWEOPIX XLON 39 461.2 16:05:13 R8CNWEOPIY XLON 25 461.2 16:05:13 E0MfQJXowdF5 TRQX 18 461.2 16:05:13 010003B17 BATE 18 461.2 16:05:13 1100050PX CHIX 19 461.2 16:05:13 010003B18 BATE 19 461.2 16:05:13 1100050PY CHIX 26 461.2 16:05:13 E0MfQJXowdF7 TRQX 29 461.2 16:05:13 041110920039569 AQXE 31 461.2 16:05:13 041110920039570 AQXE 28 460.2 16:06:07 010003BIM BATE 25 460.2 16:06:07 010003BIN BATE 25 460.2 16:06:07 1100051F1 CHIX 16 460.2 16:06:07 R8CNWEOPNV XLON 27 460.2 16:06:07 1100051F2 CHIX 16 460.2 16:06:07 R8CNWEOPNW XLON 17 460.2 16:06:07 041110920039769 AQXE 17 460.2 16:06:07 041110920039770 AQXE 127 460.6 16:09:02 1100052XN CHIX 123 460.8 16:09:43 1100053FZ CHIX 125 460.8 16:09:43 1100053G0 CHIX 129 460.8 16:09:43 1100053G2 CHIX 42 460 16:10:00 1100053O1 CHIX 44 460 16:10:00 010003D1W BATE 35 460 16:10:00 010003D1Y BATE 32 460 16:10:00 1100053O4 CHIX 40 460 16:10:00 E0MfQJXoxMk3 TRQX 19 460 16:10:00 E0MfQJXoxMk9 TRQX 64 460 16:13:19 11000566U CHIX 63 460 16:13:19 11000566V CHIX 61 460 16:13:19 010003EVF BATE 61 460 16:13:19 010003EVG BATE 44 460 16:13:19 R8CNWEOQOH XLON 43 460 16:13:19 R8CNWEOQOI XLON 130 461.2 16:16:02 R8CNWEOQ28 XLON 88 461.2 16:16:26 R8CNWEOQ5R XLON 39 461.2 16:16:26 R8CNWEOQ5R XLON 127 461.2 16:16:27 R8CNWEOQ5T XLON 125 461.2 16:16:27 R8CNWEOQ5U XLON 40 461.2 16:16:45 010003GM5 BATE 91 461.2 16:16:45 1100058IA CHIX 17 461 16:18:35 E0MfQJXoyaLR TRQX 29 461 16:18:35 E0MfQJXoyaLT TRQX 28 461 16:18:35 R8CNWEOQDT XLON 30 461 16:18:35 1100059KI CHIX 25 461 16:18:35 1100059KJ CHIX 10 461 16:18:35 R8CNWEOQDU XLON 14 461 16:18:35 010003HIC BATE 25 461 16:18:35 010003HID BATE 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