REG-Bodycote Plc: Transaction in Own Shares
15/04/2025 07:02
www.bodycote.com 15 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: 14 April 2025 Aggregate number of ordinary shares purchased: 43,776 Highest price paid per share (pence per share): 486p Lowest price paid per share (pence per share): 469p Volume weighted average price paid per share (pence per share) 476.5664p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,615,413 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 2,861,000 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 11,840,759 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 25 470.8 08:05:02 0100009KX BATE 85 476.6 08:06:46 R9ZBAQA49L XLON 84 476.6 08:06:46 R9ZBAQA49M XLON 91 476.8 08:06:46 R9ZBAQA49N XLON 84 476.8 08:06:46 R9ZBAQA49O XLON 52 476.8 08:06:46 R9ZBAQA49P XLON 33 476.8 08:06:46 R9ZBAQA49Q XLON 11 472.4 08:06:47 R9ZBAQA49S XLON 17 472.4 08:06:47 E0MhbBzaRnUg TRQX 22 472.4 08:06:47 E0MhbBzaRnUi TRQX 14 472.4 08:06:47 R9ZBAQA49T XLON 13 472.4 08:06:47 0100009XM BATE 13 472.4 08:06:47 110000BL2 CHIX 17 472.4 08:06:47 0100009XN BATE 17 472.4 08:06:47 110000BL3 CHIX 13 472.4 08:06:47 041410940001458 AQXE 16 472.4 08:06:47 041410940001459 AQXE 1 472.4 08:07:07 010000A0G BATE 54 471.8 08:09:30 R9ZBAQA5L1 XLON 36 471.8 08:09:30 R9ZBAQA5L1 XLON 19 470.2 08:11:16 R9ZBAQA5RA XLON 19 470.2 08:11:16 R9ZBAQA5RB XLON 26 470.2 08:11:16 E0MhbBzaSY6K TRQX 19 470.2 08:11:16 010000APB BATE 10 470.2 08:11:16 110000CZF CHIX 14 470.2 08:11:16 010000APC BATE 11 470.2 08:11:16 110000CZG CHIX 25 470.2 08:11:16 E0MhbBzaSY6M TRQX 17 470.2 08:11:16 041410940001819 AQXE 17 470.2 08:11:16 041410940001820 AQXE 4 470.2 08:12:02 010000ASQ BATE 15 469 08:12:18 R9ZBAQA5VK XLON 17 469 08:12:18 E0MhbBzaSiH1 TRQX 16 469 08:12:18 010000AUI BATE 16 469 08:12:18 110000D8Y CHIX 21 469 08:12:18 041410940001891 AQXE 21 469.4 08:15:02 R9ZBAQA53Q XLON 24 469.4 08:15:02 R9ZBAQA53R XLON 22 469.4 08:15:02 010000BB6 BATE 25 469.4 08:15:02 110000DYL CHIX 21 469.4 08:15:02 010000BB7 BATE 21 469.4 08:15:02 110000DYM CHIX 21 469.4 08:15:02 041410940002086 AQXE 9 469.4 08:15:02 041410940002087 AQXE 12 469.4 08:15:02 041410940002087 AQXE 59 470.2 08:16:02 110000EAD CHIX 12 470.6 08:35:19 E0MhbBzaW4aO TRQX 10 470.6 08:35:19 110000JFY CHIX 9 470.6 08:35:19 R9ZBAQA6EG XLON 31 470.6 08:35:19 E0MhbBzaW4aQ TRQX 54 471.2 08:39:15 110000KK6 CHIX 87 471.2 08:39:15 110000KK7 CHIX 69 471.4 08:42:06 R9ZBAQA7TX XLON 19 471.4 08:42:06 R9ZBAQA7TX XLON 91 471.4 08:42:06 R9ZBAQA7TZ XLON 84 471.4 08:42:06 R9ZBAQA7T0 XLON 86 471.4 08:42:06 R9ZBAQA7T1 XLON 83 471.4 08:42:06 R9ZBAQA7T2 XLON 89 471.4 08:42:06 R9ZBAQA7T3 XLON 85 471.4 08:42:06 110000L50 CHIX 87 471.4 08:42:06 R9ZBAQA7T4 XLON 88 471.4 08:42:06 110000L51 CHIX 22 470.6 08:43:55 110000LGW CHIX 22 470.6 08:43:55 110000LGX CHIX 14 470.6 08:43:55 R9ZBAQA7XV XLON 28 470.6 08:43:55 E0MhbBzaXDXw TRQX 23 470.6 08:43:55 E0MhbBzaXDXy TRQX 14 470.6 08:43:55 R9ZBAQA7XW XLON 25 471 08:43:55 R9ZBAQA7XY XLON 14 471.4 08:46:11 R9ZBAQA71F XLON 49 471.4 08:46:11 R9ZBAQA72G XLON 11 471.4 08:46:11 010000G8K BATE 40 471.4 08:46:11 010000G8L BATE 87 472 08:47:51 110000M7B CHIX 90 472 08:47:51 110000M7C CHIX 85 471.6 08:47:52 R9ZBAQA74T XLON 83 471.6 08:47:52 R9ZBAQA74U XLON 83 471.6 08:47:52 R9ZBAQA74V XLON 21 470.8 08:51:08 010000GTP BATE 18 470.8 08:51:08 010000GTQ BATE 10 470.8 08:51:08 R9ZBAQA7AF XLON 18 470.8 08:51:08 110000MU5 CHIX 20 470.8 08:51:08 E0MhbBzaXxlP TRQX 17 470.8 08:51:08 110000MU6 CHIX 18 470.8 08:51:08 E0MhbBzaXxlR TRQX 10 470.8 08:51:08 R9ZBAQA7BG XLON 20 470.8 08:51:08 041410940004090 AQXE 20 470.8 08:51:08 041410940004091 AQXE 62 471.2 08:51:08 E0MhbBzaXxmJ TRQX 26 471.2 08:51:08 010000GTS BATE 35 471.2 08:51:08 010000GTT BATE 47 471.2 08:51:08 010000GTU BATE 18 471.2 08:51:08 010000GTW BATE 57 471.2 08:51:08 E0MhbBzaXxmO TRQX 61 471.2 08:51:08 010000GTX BATE 29 471.2 08:51:08 E0MhbBzaXxmd TRQX 66 471.2 08:51:08 010000GTY BATE 19 471.2 08:51:08 E0MhbBzaXxn5 TRQX 56 470.6 08:51:12 110000MUR CHIX 31 470.6 08:51:12 110000MUR CHIX 65 471.4 08:54:38 110000NUJ CHIX 62 471.4 08:54:38 110000NUK CHIX 19 471.4 08:54:38 R9ZBAQA8IC XLON 25 471.4 08:54:38 R9ZBAQA8ID XLON 35 471.2 08:56:58 110000OHP CHIX 37 471.2 08:56:58 110000OHQ CHIX 39 471.2 08:56:58 010000HSG BATE 12 471.2 08:56:58 R9ZBAQA8O1 XLON 35 471.2 08:56:58 010000HSH BATE 13 471.2 08:56:58 R9ZBAQA8O2 XLON 30 470.2 09:00:36 110000PDC CHIX 24 470.2 09:00:36 110000PDD CHIX 11 470.2 09:00:36 E0MhbBzaZ1Iz TRQX 24 470.2 09:00:36 010000I92 BATE 28 470.2 09:00:36 010000I93 BATE 11 470.2 09:00:36 E0MhbBzaZ1J1 TRQX 10 470.2 09:01:58 R9ZBAQA8ZJ XLON 10 470.2 09:01:58 R9ZBAQA8ZK XLON 13 470.2 09:01:58 110000PNA CHIX 13 470.2 09:01:58 110000PNB CHIX 21 471.2 09:10:56 R9ZBAQA8FR XLON 15 471.2 09:10:56 R9ZBAQA8FS XLON 85 471.4 09:10:56 R9ZBAQA8FT XLON 70 471.4 09:11:45 R9ZBAQA9HT XLON 68 471.4 09:11:45 R9ZBAQA9HU XLON 87 471.8 09:11:50 110000RV2 CHIX 91 471.8 09:11:50 R9ZBAQA9H7 XLON 89 471.8 09:11:50 R9ZBAQA9H8 XLON 89 471.8 09:11:51 R9ZBAQA9H9 XLON 39 471.8 09:11:51 010000JU0 BATE 23 471.8 09:11:51 110000RV5 CHIX 32 471.6 09:11:51 R9ZBAQA9HB XLON 28 471.6 09:11:51 R9ZBAQA9HC XLON 19 471.6 09:11:51 010000JU3 BATE 33 471.6 09:11:51 110000RV8 CHIX 22 471.6 09:11:51 010000JU4 BATE 39 471.6 09:11:51 110000RV9 CHIX 88 471.6 09:11:51 010000JU8 BATE 90 471.6 09:11:51 010000JU9 BATE 67 471.6 09:11:51 010000JUA BATE 29 471.4 09:12:33 010000K14 BATE 29 471.4 09:12:33 010000K15 BATE 12 471.4 09:12:37 R9ZBAQA9KM XLON 19 471.4 09:12:53 110000S5O CHIX 21 471.4 09:12:53 110000S5P CHIX 10 471.4 09:12:53 R9ZBAQA9KZ XLON 27 471.4 09:12:53 010000K2V BATE 29 471.4 09:12:53 010000K2W BATE 85 471.2 09:12:53 010000K32 BATE 31 471.6 09:14:27 R9ZBAQA9N7 XLON 30 471.6 09:14:27 R9ZBAQA9N8 XLON 27 471.6 09:14:27 110000SIR CHIX 28 471.6 09:14:27 110000SIS CHIX 26 471.6 09:14:27 041410940005221 AQXE 29 471.6 09:14:27 041410940005222 AQXE 36 471.6 09:16:24 R9ZBAQA9Q5 XLON 33 471.6 09:16:24 R9ZBAQA9Q6 XLON 19 471.6 09:16:24 110000SVH CHIX 26 471.6 09:16:24 110000SVI CHIX 35 471.6 09:16:24 041410940005315 AQXE 24 471.6 09:16:24 041410940005316 AQXE 17 471.6 09:16:24 R9ZBAQA9QA XLON 22 471.6 09:16:24 R9ZBAQA9QB XLON 31 471.6 09:16:25 110000SVP CHIX 34 471.6 09:16:25 110000SVQ CHIX 35 471.6 09:16:25 041410940005317 AQXE 35 471.6 09:16:25 041410940005318 AQXE 47 472 09:17:22 R9ZBAQA9TZ XLON 45 472 09:17:22 R9ZBAQA9T0 XLON 42 472 09:17:22 110000T31 CHIX 40 472 09:17:22 110000T32 CHIX 84 472.6 09:17:22 041410940005348 AQXE 84 472.6 09:17:22 041410940005349 AQXE 24 472 09:17:24 E0MhbBzaatkK TRQX 21 472 09:17:24 110000T3A CHIX 20 472 09:17:24 010000KNJ BATE 18 472 09:17:24 041410940005350 AQXE 9 472.4 09:20:34 R9ZBAQA9YY XLON 11 472.4 09:20:34 R9ZBAQA9YZ XLON 29 472.4 09:20:34 110000TNR CHIX 31 472.4 09:20:34 010000L0S BATE 28 472.4 09:20:34 010000L0T BATE 30 472.4 09:20:34 110000TNS CHIX 13 472.4 09:20:34 041410940005503 AQXE 14 472.4 09:20:34 041410940005504 AQXE 28 472.4 09:21:48 R9ZBAQA91G XLON 56 472.4 09:21:48 041410940005566 AQXE 31 473.2 09:22:33 E0MhbBzabOYw TRQX 29 473.2 09:22:33 110000TVV CHIX 28 473.2 09:22:33 041410940005607 AQXE 53 473.4 09:25:13 110000UEL CHIX 29 473.4 09:25:14 E0MhbBzabdPI TRQX 20 473.6 09:25:35 R9ZBAQA9AX XLON 22 473.6 09:25:35 110000UIC CHIX 21 473.6 09:25:35 010000LK9 BATE 24 473.6 09:25:35 041410940005774 AQXE 85 475.6 09:27:29 110000URL CHIX 16 474 09:29:25 R9ZBAQA9F4 XLON 19 474 09:29:25 E0MhbBzabz3S TRQX 19 474 09:29:25 E0MhbBzabz3U TRQX 16 474 09:29:25 R9ZBAQA9F5 XLON 16 474 09:29:25 010000M0S BATE 16 474 09:29:25 110000V5P CHIX 16 474 09:29:25 010000M0T BATE 17 474 09:29:25 110000V5Q CHIX 17 474 09:29:25 041410940005925 AQXE 17 474 09:29:25 041410940005926 AQXE 25 475 09:30:12 R9ZBAQAAJD XLON 30 475 09:30:12 110000VCJ CHIX 28 475 09:30:12 041410940005990 AQXE 86 476 09:33:39 041410940006194 AQXE 18 475.4 09:35:17 010000MYS BATE 11 475.4 09:35:18 110000WEW CHIX 18 475.4 09:35:18 E0MhbBzacYBA TRQX 22 475.4 09:35:18 R9ZBAQAAVL XLON 16 475.4 09:35:19 041410940006275 AQXE 12 475 09:37:47 E0MhbBzaclEG TRQX 25 475 09:37:47 R9ZBAQAAYN XLON 16 475 09:37:47 010000NA3 BATE 21 475 09:37:47 110000WUC CHIX 12 475 09:37:47 041410940006387 AQXE 14 475 09:39:56 R9ZBAQAA5S XLON 19 475 09:39:56 E0MhbBzacxZt TRQX 22 475 09:39:56 010000NM6 BATE 18 475 09:39:56 110000XE8 CHIX 17 475 09:39:56 041410940006510 AQXE 23 475 09:46:13 E0MhbBzadRQu TRQX 25 475 09:46:13 E0MhbBzadRQw TRQX 19 475 09:46:13 R9ZBAQAACC XLON 21 475 09:46:13 010000OCF BATE 23 475 09:46:13 010000OCG BATE 21 475 09:46:13 R9ZBAQAACD XLON 20 475 09:46:13 110000YH1 CHIX 21 475 09:46:13 110000YH2 CHIX 70 475.6 09:54:03 E0MhbBzae4CC TRQX 43 475.4 09:55:51 041410940007256 AQXE 39 475.4 09:55:51 041410940007256 AQXE 85 475.2 09:56:23 R9ZBAQABSY XLON 66 475.2 09:56:23 R9ZBAQABSZ XLON 21 475.2 10:00:24 E0MhbBzaeYhC TRQX 18 475.2 10:00:24 E0MhbBzaeYhE TRQX 12 475.2 10:00:24 R9ZBAQABXY XLON 17 475.2 10:00:24 1100010WB CHIX 17 475.2 10:00:24 010000Q36 BATE 22 475.2 10:00:24 010000Q37 BATE 18 475.2 10:00:24 1100010WC CHIX 14 475.2 10:00:24 R9ZBAQABXZ XLON 19 475.2 10:00:24 041410940007463 AQXE 18 475.2 10:00:24 041410940007464 AQXE 43 475.8 10:00:24 041410940007465 AQXE 5 475.8 10:00:24 041410940007465 AQXE 19 475.2 10:00:25 E0MhbBzaeYig TRQX 19 475.2 10:00:25 E0MhbBzaeYii TRQX 11 475.2 10:00:25 R9ZBAQABX2 XLON 12 475.2 10:00:25 R9ZBAQABX3 XLON 16 475.2 10:00:25 1100010WG CHIX 22 475.2 10:00:25 010000Q3A BATE 18 475.2 10:00:25 010000Q3B BATE 21 475.2 10:00:25 1100010WH CHIX 18 475.2 10:00:25 041410940007467 AQXE 19 475.2 10:00:25 041410940007468 AQXE 20 475 10:00:25 E0MhbBzaeYlA TRQX 16 475 10:00:25 R9ZBAQABX6 XLON 15 475 10:00:25 1100010WM CHIX 15 475 10:00:25 010000Q3D BATE 17 475 10:00:25 041410940007469 AQXE 23 475 10:00:25 E0MhbBzaeYme TRQX 13 475 10:00:25 R9ZBAQABX8 XLON 18 475 10:00:25 010000Q3G BATE 17 475 10:00:25 1100010WP CHIX 18 475 10:00:25 041410940007470 AQXE 9 475 10:01:34 R9ZBAQAB3H XLON 19 475 10:01:34 E0MhbBzaefhX TRQX 19 475 10:01:34 1100011GC CHIX 21 475 10:01:34 010000QFC BATE 16 475 10:01:34 041410940007590 AQXE 17 475 10:03:10 E0MhbBzaemtJ TRQX 16 475 10:03:10 R9ZBAQAB7K XLON 16 475 10:03:10 010000QMQ BATE 16 475 10:03:10 1100011QN CHIX 23 475 10:03:10 041410940007644 AQXE 21 475 10:06:45 E0MhbBzaf4px TRQX 14 475 10:06:45 R9ZBAQABD6 XLON 17 475 10:06:45 1100012JX CHIX 17 475 10:06:45 010000R8U BATE 13 475 10:06:45 041410940007865 AQXE 18 475 10:12:33 E0MhbBzafZHs TRQX 13 475 10:12:33 R9ZBAQACML XLON 25 475 10:12:33 E0MhbBzafZHu TRQX 15 475 10:12:33 R9ZBAQACMM XLON 17 475 10:12:33 010000S83 BATE 16 475 10:12:33 11000143I CHIX 14 475 10:12:33 010000S85 BATE 14 475 10:12:33 11000143J CHIX 22 475 10:12:33 041410940008233 AQXE 15 475 10:12:33 041410940008234 AQXE 20 475 10:12:34 R9ZBAQACMN XLON 16 475 10:12:34 E0MhbBzafZN0 TRQX 15 475 10:12:34 110001441 CHIX 16 475 10:12:34 010000S8B BATE 17 475 10:12:34 041410940008236 AQXE 17 475 10:12:34 E0MhbBzafZNy TRQX 17 475 10:12:34 R9ZBAQACMO XLON 15 475 10:12:34 110001442 CHIX 15 475 10:12:34 010000S8D BATE 23 475 10:12:34 041410940008238 AQXE 28 475.2 10:12:54 R9ZBAQACM6 XLON 24 475.2 10:12:54 110001481 CHIX 32 475.2 10:12:54 041410940008262 AQXE 15 475 10:15:55 R9ZBAQACQA XLON 16 475 10:15:55 E0MhbBzafr44 TRQX 17 475 10:15:55 E0MhbBzafr46 TRQX 16 475 10:15:55 R9ZBAQACQB XLON 15 475 10:15:55 010000SPK BATE 17 475 10:15:55 1100014US CHIX 16 475 10:15:55 010000SPL BATE 19 475 10:15:55 1100014UT CHIX 21 475 10:15:55 041410940008459 AQXE 22 475 10:15:55 041410940008460 AQXE 17 474.8 10:20:17 R9ZBAQACXJ XLON 15 474.8 10:20:17 R9ZBAQACXL XLON 12 474.8 10:20:17 E0MhbBzagCxE TRQX 10 474.8 10:20:17 010000TBG BATE 13 474.8 10:20:17 1100015QL CHIX 10 474.8 10:20:17 010000TBH BATE 16 474.8 10:20:17 1100015QM CHIX 13 474.8 10:20:17 E0MhbBzagCxG TRQX 1 474.8 10:20:17 041410940008682 AQXE 19 474.8 10:20:17 041410940008682 AQXE 17 474.8 10:20:17 041410940008682 AQXE 1 474.8 10:20:17 041410940008682 AQXE 21 474.8 10:20:17 041410940008686 AQXE 8 474.8 10:20:17 041410940008686 AQXE 4 474.8 10:20:17 041410940008686 AQXE 42 474.8 10:23:31 R9ZBAQAC1T XLON 41 474.8 10:23:31 R9ZBAQAC1U XLON 15 474.8 10:23:31 010000TPU BATE 13 474.8 10:23:31 010000TPW BATE 14 474.8 10:23:31 11000169N CHIX 15 474.8 10:23:31 11000169O CHIX 12 474.8 10:23:31 041410940008885 AQXE 17 474.8 10:23:31 041410940008886 AQXE 17 473.6 10:25:00 E0MhbBzagbj6 TRQX 28 473.6 10:25:00 R9ZBAQAC3S XLON 17 473.6 10:25:00 010000TYD BATE 12 473.6 10:25:00 1100016MD CHIX 16 473.6 10:25:00 041410940008986 AQXE 61 473 10:32:07 R9ZBAQADGX XLON 24 473 10:32:07 R9ZBAQADGX XLON 61 473 10:32:08 R9ZBAQADG0 XLON 25 473 10:32:08 R9ZBAQADG0 XLON 10 472.8 10:32:45 11000182Y CHIX 21 472.8 10:32:45 010000V3F BATE 20 472.8 10:32:45 010000V3G BATE 20 473 10:32:47 R9ZBAQADHS XLON 14 473 10:32:47 E0MhbBzahGhJ TRQX 9 473 10:32:47 010000V3N BATE 3 473 10:32:47 010000V3N BATE 15 473 10:32:47 041410940009338 AQXE 14 473 10:32:47 R9ZBAQADHW XLON 17 473 10:32:47 E0MhbBzahGiM TRQX 15 473 10:32:47 010000V3R BATE 14 473 10:32:47 041410940009339 AQXE 22 471.6 10:39:47 E0MhbBzahlnS TRQX 25 471.6 10:39:47 E0MhbBzahlnU TRQX 18 471.6 10:39:47 R9ZBAQADTQ XLON 18 471.6 10:39:47 010000W7W BATE 12 471.6 10:39:47 1100019KH CHIX 10 471.6 10:39:47 010000W7Y BATE 16 471.6 10:39:47 1100019KI CHIX 28 471.6 10:39:47 R9ZBAQADTR XLON 18 471.6 10:39:47 041410940009637 AQXE 11 471.6 10:39:47 041410940009638 AQXE 67 472.8 10:45:27 R9ZBAQAD08 XLON 16 472.8 10:45:27 R9ZBAQAD08 XLON 7 472.8 10:45:27 R9ZBAQAD08 XLON 10 472.8 10:45:27 R9ZBAQAD0B XLON 67 473 10:48:44 R9ZBAQAD8L XLON 23 473 10:48:44 R9ZBAQAD8L XLON 20 473 10:48:44 R9ZBAQAD8N XLON 33 472.4 10:48:44 R9ZBAQAD8Q XLON 37 472.4 10:48:44 R9ZBAQAD8R XLON 54 472.4 10:48:44 110001B3Q CHIX 52 472.4 10:48:44 110001B3R CHIX 19 472.2 10:49:38 R9ZBAQADBL XLON 20 472.2 10:49:38 R9ZBAQADBM XLON 38 472.2 10:49:38 E0MhbBzaiTVl TRQX 33 472.2 10:49:38 110001B97 CHIX 27 472.2 10:49:38 110001B98 CHIX 37 472.2 10:49:38 E0MhbBzaiTVn TRQX 84 472.2 10:49:38 R9ZBAQADBN XLON 84 472.2 10:49:39 R9ZBAQADBO XLON 57 472.2 10:49:39 R9ZBAQADBQ XLON 55 472.4 10:51:44 R9ZBAQADE3 XLON 31 472.4 10:51:44 R9ZBAQADE5 XLON 30 472.4 10:51:45 110001BLY CHIX 44 472.4 10:51:45 110001BLZ CHIX 14 472.4 10:51:45 R9ZBAQADE5 XLON 29 472.6 10:58:11 010000YEY BATE 28 472.6 10:58:11 R9ZBAQAENJ XLON 34 472.6 10:58:11 E0MhbBzaj3Up TRQX 30 472.6 10:58:11 R9ZBAQAENK XLON 1 472.6 10:58:11 R9ZBAQAENK XLON 7 472.6 10:58:11 R9ZBAQAENK XLON 21 472.6 10:58:11 E0MhbBzaj3XN TRQX 26 472.6 10:58:11 010000YF2 BATE 70 472.6 10:58:42 R9ZBAQAEN7 XLON 14 472.6 10:58:42 R9ZBAQAEN7 XLON 16 472.4 10:59:02 R9ZBAQAEOM XLON 18 472.4 10:59:02 R9ZBAQAEON XLON 29 472.4 10:59:02 010000YHN BATE 28 472.4 10:59:02 010000YHO BATE 86 472.8 10:59:02 110001CMR CHIX 90 472.8 10:59:02 110001CMS CHIX 85 472.8 10:59:02 110001CMT CHIX 52 472.8 11:01:29 R9ZBAQAEZ8 XLON 23 472.8 11:01:29 R9ZBAQAEZ8 XLON 14 472.8 11:01:29 R9ZBAQAEZ8 XLON 18 472.8 11:05:24 R9ZBAQAEF8 XLON 22 472.8 11:05:24 110001E5P CHIX 21 472.8 11:05:24 110001E5Q CHIX 17 472.8 11:05:24 R9ZBAQAEF9 XLON 25 472.2 11:05:25 E0MhbBzajeeb TRQX 19 472.2 11:05:25 R9ZBAQAEFD XLON 22 472.2 11:05:25 E0MhbBzajeed TRQX 21 472.2 11:05:25 R9ZBAQAEFE XLON 22 472.2 11:05:25 010000ZI7 BATE 21 472.2 11:05:25 110001E5S CHIX 21 472.2 11:05:25 010000ZI8 BATE 21 472.2 11:05:25 110001E5T CHIX 12 472 11:06:22 R9ZBAQAFGB XLON 4 472 11:06:22 R9ZBAQAFGC XLON 29 472 11:07:02 E0MhbBzajkXL TRQX 19 472 11:07:02 E0MhbBzajkXN TRQX 9 472 11:08:02 E0MhbBzajp0i TRQX 21 472 11:08:02 R9ZBAQAFJ2 XLON 18 472 11:08:02 010000ZSQ BATE 11 472 11:08:02 110001EI2 CHIX 17 472 11:08:02 010000ZSR BATE 10 472 11:08:02 110001EI3 CHIX 20 472 11:08:02 R9ZBAQAFJ3 XLON 9 471.8 11:09:02 E0MhbBzajtN8 TRQX 13 471.8 11:09:02 E0MhbBzajtN8 TRQX 25 471.8 11:09:02 R9ZBAQAFMN XLON 19 471.8 11:09:02 110001EQT CHIX 19 471.8 11:09:02 010000ZY6 BATE 20 471.8 11:09:02 010000ZY7 BATE 24 471.8 11:09:02 110001EQU CHIX 21 471.8 11:09:02 E0MhbBzajtNF TRQX 21 471.8 11:09:02 R9ZBAQAFMO XLON 24 472 11:11:02 R9ZBAQAFO1 XLON 13 472 11:20:47 R9ZBAQAF1G XLON 26 472 11:20:47 R9ZBAQAF1H XLON 14 472 11:20:47 E0MhbBzakbB8 TRQX 18 472 11:20:47 110001GGV CHIX 14 472 11:20:47 01000117I BATE 21 472 11:20:47 01000117J BATE 20 472 11:20:47 110001GGW CHIX 3 472 11:20:47 E0MhbBzakbBA TRQX 18 472 11:20:47 E0MhbBzakbBA TRQX 88 473.2 11:25:23 041410940011667 AQXE 84 473.2 11:25:23 041410940011668 AQXE 13 473 11:27:15 R9ZBAQAFBH XLON 14 473 11:27:15 R9ZBAQAFBI XLON 31 473 11:27:15 0100011WE BATE 18 473 11:27:15 110001HD4 CHIX 30 473 11:27:15 0100011WF BATE 20 473 11:27:15 110001HD5 CHIX 21 473 11:27:15 041410940011778 AQXE 22 473 11:27:15 041410940011779 AQXE 27 473.2 11:27:15 E0MhbBzakzD9 TRQX 28 473.2 11:27:15 E0MhbBzakzDB TRQX 22 473.2 11:27:15 110001HD8 CHIX 12 473.2 11:27:15 0100011WJ BATE 13 473.2 11:27:15 0100011WK BATE 23 473.2 11:27:15 110001HD9 CHIX 23 473.2 11:27:15 041410940011780 AQXE 24 473.2 11:27:15 041410940011781 AQXE 86 473.4 11:27:15 R9ZBAQAFBO XLON 83 473.4 11:27:15 R9ZBAQAFBP XLON 10 473.4 11:27:15 R9ZBAQAFBU XLON 25 473.4 11:27:15 E0MhbBzakzFl TRQX 22 473.4 11:27:15 110001HDK CHIX 21 473.4 11:27:15 0100011WQ BATE 18 473.4 11:27:15 0100011WR BATE 19 473.4 11:27:15 110001HDL CHIX 23 473.4 11:27:15 E0MhbBzakzFn TRQX 17 473.4 11:27:15 041410940011783 AQXE 17 473.4 11:27:15 041410940011784 AQXE 32 473 11:27:29 R9ZBAQAFCH XLON 29 473 11:27:29 E0MhbBzal0Rt TRQX 30 473 11:27:29 110001HGF CHIX 88 480.6 11:29:22 041410940011863 AQXE 13 480.4 11:35:43 R9ZBAQBGM4 XLON 17 480.4 11:35:43 R9ZBAQBGM5 XLON 20 480.4 11:35:43 E0MhbBzalVuT TRQX 23 480.4 11:35:43 110001INE CHIX 18 480.4 11:35:43 0100012SH BATE 22 480.4 11:35:43 0100012SJ BATE 15 480.4 11:35:43 110001ING CHIX 18 480.4 11:35:43 E0MhbBzalVuX TRQX 12 480.4 11:35:43 041410940012060 AQXE 5 480.4 11:35:43 041410940012061 AQXE 11 480.4 11:35:43 041410940012061 AQXE 17 479.6 11:35:44 0100012SN BATE 23 479.6 11:35:44 0100012SO BATE 10 479.6 11:35:44 R9ZBAQBGNK XLON 10 479.6 11:35:44 R9ZBAQBGNL XLON 24 479.6 11:35:44 E0MhbBzalVx4 TRQX 20 479.6 11:35:44 E0MhbBzalVx6 TRQX 16 479.6 11:35:44 110001INY CHIX 16 479.6 11:35:44 110001INZ CHIX 17 479.6 11:35:44 041410940012064 AQXE 20 479.6 11:35:44 041410940012065 AQXE 20 479.6 11:35:46 0100012SP BATE 18 479.6 11:35:46 0100012SQ BATE 20 479.6 11:35:46 110001IO2 CHIX 21 479.6 11:35:46 E0MhbBzalW4C TRQX 9 479.6 11:35:46 R9ZBAQBGNT XLON 21 479.6 11:35:46 110001IO3 CHIX 18 479.6 11:35:46 E0MhbBzalW4E TRQX 9 479.6 11:35:46 R9ZBAQBGNU XLON 20 479.6 11:35:46 041410940012067 AQXE 18 479.6 11:35:46 041410940012068 AQXE 21 479 11:36:01 110001IRM CHIX 19 479 11:36:01 0100012UX BATE 16 479 11:36:01 E0MhbBzalXAM TRQX 16 479 11:36:01 041410940012087 AQXE 16 479 11:36:01 R9ZBAQBGOM XLON 6 477 11:37:11 110001IWD CHIX 18 477 11:37:12 0100012YJ BATE 19 477 11:37:12 110001IWD CHIX 9 477 11:37:12 R9ZBAQBGOD XLON 18 477 11:37:12 E0MhbBzalb2S TRQX 20 477 11:37:12 041410940012127 AQXE 11 476 11:38:19 R9ZBAQBGQN XLON 12 476.2 11:38:24 E0MhbBzalfG2 TRQX 35 476.2 11:38:24 01000133C BATE 31 476.2 11:38:24 041410940012175 AQXE 10 475.6 11:41:09 E0MhbBzalp4F TRQX 19 475.6 11:41:09 041410940012308 AQXE 14 475.8 11:45:02 R9ZBAQBGX4 XLON 21 475.8 11:45:02 R9ZBAQBGX5 XLON 18 475.8 11:45:02 0100013S9 BATE 32 475.8 11:45:02 0100013SA BATE 1 475.8 11:45:52 0100013VT BATE 10 475.8 11:45:57 R9ZBAQBGY4 XLON 12 475.8 11:45:57 R9ZBAQBGY5 XLON 8 475.8 11:45:57 0100013VT BATE 9 475.8 11:45:57 0100013W6 BATE 9 475.8 11:45:57 041410940012540 AQXE 10 475.8 11:45:57 041410940012541 AQXE 17 475.6 11:51:20 E0MhbBzamNng TRQX 22 475.6 11:51:20 E0MhbBzamNnv TRQX 15 475.6 11:51:20 R9ZBAQBG3L XLON 19 475.6 11:51:20 0100014HR BATE 22 475.6 11:51:20 110001KSU CHIX 19 475.6 11:51:20 0100014HS BATE 18 475.6 11:51:20 110001KSV CHIX 14 475.6 11:51:20 R9ZBAQBG3M XLON 16 475.6 11:51:20 041410940012723 AQXE 18 475.6 11:51:20 041410940012724 AQXE 12 475.2 11:51:52 R9ZBAQBG4O XLON 43 475.6 11:51:52 041410940012753 AQXE 20 475.6 11:51:52 E0MhbBzamQ7m TRQX 22 475.6 11:51:52 041410940012754 AQXE 18 475.2 11:52:02 0100014LZ BATE 22 475.2 11:52:02 R9ZBAQBG4Q XLON 19 475.2 11:52:02 110001KYV CHIX 19 475.2 11:52:02 041410940012757 AQXE 18 474.8 11:52:23 E0MhbBzamRb5 TRQX 13 474.8 11:52:23 R9ZBAQBG4Y XLON 21 474.8 11:52:23 0100014MI BATE 17 474.8 11:52:23 110001KZS CHIX 18 474.8 11:52:23 041410940012767 AQXE 16 475.8 12:03:46 R9ZBAQBGF9 XLON 12 475.8 12:03:46 R9ZBAQBGFA XLON 22 475.8 12:03:46 01000165K BATE 24 475.8 12:03:46 110001N48 CHIX 23 475.8 12:03:46 01000165L BATE 22 475.8 12:03:46 110001N49 CHIX 21 475.8 12:03:46 041410940013267 AQXE 21 475.8 12:03:46 041410940013268 AQXE 5 475.8 12:03:46 041410940013268 AQXE 87 477 12:17:34 R9ZBAQBHRA XLON 82 477 12:17:34 R9ZBAQBHRB XLON 89 476.8 12:17:35 R9ZBAQBHRE XLON 24 476.2 12:22:08 E0MhbBzaoMmk TRQX 10 476.2 12:22:08 R9ZBAQBHZ3 XLON 12 476.2 12:22:08 R9ZBAQBHZ4 XLON 25 476.2 12:22:08 E0MhbBzaoMmm TRQX 24 476.2 12:22:08 110001PXQ CHIX 25 476.2 12:22:08 010001812 BATE 25 476.2 12:22:08 010001813 BATE 28 476.2 12:22:08 110001PXR CHIX 21 475.6 12:25:30 E0MhbBzaocZs TRQX 16 475.6 12:25:30 E0MhbBzaocZu TRQX 11 475.6 12:25:30 R9ZBAQBH4K XLON 20 475.6 12:25:30 110001QMY CHIX 9 475.6 12:25:30 0100018FJ BATE 10 475.6 12:25:30 0100018FK BATE 20 475.6 12:25:30 110001QMZ CHIX 12 475.6 12:25:30 R9ZBAQBH4L XLON 26 475.6 12:25:30 041410940014147 AQXE 22 475.6 12:25:30 041410940014148 AQXE 8 476.8 12:26:02 R9ZBAQBH88 XLON 88 476.8 12:26:02 R9ZBAQBH89 XLON 86 476.8 12:26:02 R9ZBAQBH8A XLON 69 477 12:26:02 R9ZBAQBH8C XLON 18 477 12:26:02 R9ZBAQBH8C XLON 83 477 12:26:02 R9ZBAQBH8E XLON 16 477 12:26:02 R9ZBAQBH8F XLON 30 477 12:26:02 R9ZBAQBH8F XLON 30 477 12:26:02 R9ZBAQBH9I XLON 10 477 12:26:02 R9ZBAQBH9J XLON 59 477 12:26:02 R9ZBAQBH9K XLON 24 477 12:26:02 R9ZBAQBH9K XLON 6 477 12:26:02 R9ZBAQBH9M XLON 30 477 12:26:02 R9ZBAQBH9O XLON 47 477 12:26:02 R9ZBAQBH9P XLON 22 477 12:26:02 R9ZBAQBH9Q XLON 30 477 12:26:02 R9ZBAQBH9Q XLON 36 477 12:26:02 R9ZBAQBH9S XLON 33 477 12:26:02 R9ZBAQBH9T XLON 30 477 12:26:02 R9ZBAQBH9T XLON 22 477 12:26:02 R9ZBAQBH9V XLON 19 476 12:26:26 E0MhbBzaola4 TRQX 18 476 12:26:26 E0MhbBzaola6 TRQX 9 476 12:26:26 R9ZBAQBHAU XLON 24 476 12:26:26 0100018RH BATE 20 476 12:26:26 110001R7H CHIX 23 476 12:26:26 0100018RI BATE 19 476 12:26:26 110001R7I CHIX 9 476 12:26:26 R9ZBAQBHAV XLON 17 476 12:26:26 041410940014249 AQXE 16 476 12:26:26 041410940014250 AQXE 20 475.6 12:26:57 E0MhbBzaoo2H TRQX 23 475.6 12:26:57 0100018SN BATE 20 475.6 12:26:57 110001R8Z CHIX 21 475.6 12:26:57 041410940014260 AQXE 24 475.6 12:29:54 01000190W BATE 15 475.6 12:29:54 01000190X BATE 16 475.6 12:29:54 110001RJW CHIX 11 475.6 12:29:54 R9ZBAQBHDW XLON 16 475.6 12:29:54 110001RJX CHIX 19 475.6 12:29:54 R9ZBAQBHDX XLON 9 475.8 12:36:22 110001SEN CHIX 13 475.8 12:36:22 110001SEO CHIX 11 475.8 12:36:22 E0MhbBzapPS0 TRQX 12 475.8 12:36:22 E0MhbBzapPS2 TRQX 12 475.8 12:36:22 0100019KI BATE 12 475.8 12:36:22 0100019KJ BATE 21 476 12:36:25 E0MhbBzapPZw TRQX 20 476 12:36:25 0100019KR BATE 47 476.2 12:36:26 R9ZBAQBIIH XLON 24 476.2 12:36:26 R9ZBAQBIIH XLON 17 476.2 12:36:26 R9ZBAQBIIH XLON 27 476.4 12:37:42 R9ZBAQBIJZ XLON 58 476.4 12:37:42 R9ZBAQBIJ0 XLON 21 476.4 12:37:42 0100019QC BATE 17 476.4 12:37:42 0100019QD BATE 14 476.4 12:37:42 0100019QD BATE 86 476.6 12:37:43 R9ZBAQBIJ1 XLON 90 476.6 12:38:24 R9ZBAQBIKM XLON 36 476.6 12:38:24 R9ZBAQBIKN XLON 47 476.6 12:38:24 R9ZBAQBIKN XLON 86 476.6 12:39:55 R9ZBAQBILX XLON 22 476.8 12:47:39 R9ZBAQBIQZ XLON 34 476.8 12:47:39 R9ZBAQBIQ0 XLON 63 476.8 12:47:39 010001ANB BATE 48 476.8 12:47:39 010001ANC BATE 19 476 12:56:15 E0MhbBzaqaXK TRQX 20 476 12:56:15 E0MhbBzaqaXM TRQX 24 476 12:56:15 R9ZBAQBIY4 XLON 25 476 12:56:15 R9ZBAQBIY6 XLON 9 476 12:56:15 010001BIN BATE 20 476 12:56:15 110001VD8 CHIX 20 476 12:56:15 110001VD9 CHIX 19 476 12:56:15 041410940015507 AQXE 20 476 12:56:15 041410940015508 AQXE 15 475.6 12:57:04 010001BLA BATE 16 475.6 12:57:04 010001BLB BATE 73 476 12:57:04 R9ZBAQBI05 XLON 9 476 12:57:04 R9ZBAQBI05 XLON 15 475.8 13:03:02 010001CDV BATE 29 475.8 13:03:04 E0MhbBzar2fL TRQX 1 475.8 13:03:04 010001CDV BATE 16 475.8 13:03:04 010001CDZ BATE 25 475.8 13:03:04 E0MhbBzar2fN TRQX 12 475.8 13:03:04 R9ZBAQBI99 XLON 16 475.8 13:03:04 110001WIT CHIX 16 475.8 13:03:04 110001WIU CHIX 12 475.8 13:03:04 R9ZBAQBI9A XLON 89 476.2 13:14:40 R9ZBAQBJM7 XLON 86 476.2 13:14:40 R9ZBAQBJM8 XLON 33 476.2 13:14:40 R9ZBAQBJM9 XLON 88 476.2 13:14:40 R9ZBAQBJMB XLON 30 476 13:14:40 R9ZBAQBJNG XLON 30 476 13:14:40 R9ZBAQBJNH XLON 61 476 13:14:40 110001Y8X CHIX 61 476 13:14:40 110001Y8Y CHIX 38 476 13:14:47 R9ZBAQBJNM XLON 37 476 13:14:47 R9ZBAQBJNN XLON 50 476 13:14:47 110001YA0 CHIX 48 476 13:14:47 110001YA1 CHIX 31 476 13:14:54 R9ZBAQBJN0 XLON 39 476 13:14:54 R9ZBAQBJN1 XLON 20 476 13:14:54 110001YBB CHIX 23 476 13:14:54 110001YBC CHIX 33 476 13:14:54 041410940016479 AQXE 21 476 13:14:54 041410940016480 AQXE 71 476 13:19:44 R9ZBAQBJRN XLON 18 476 13:19:44 R9ZBAQBJRN XLON 59 476 13:19:44 R9ZBAQBJRP XLON 16 476 13:19:56 R9ZBAQBJR6 XLON 35 476 13:19:56 R9ZBAQBJR7 XLON 37 476 13:19:56 110001YSQ CHIX 28 476 13:19:56 110001YSR CHIX 35 476 13:19:56 041410940016710 AQXE 27 476 13:19:56 041410940016711 AQXE 24 476 13:27:26 R9ZBAQBJ54 XLON 24 476 13:27:26 R9ZBAQBJ55 XLON 21 476 13:27:26 11000203O CHIX 18 476 13:27:26 010001EWF BATE 21 476 13:27:26 010001EWG BATE 21 476 13:27:26 11000203P CHIX 20 476 13:27:26 041410940017115 AQXE 21 476 13:27:26 041410940017116 AQXE 19 476 13:34:52 E0MhbBzasxXk TRQX 9 476 13:34:52 R9ZBAQBJEH XLON 21 476 13:34:52 R9ZBAQBJEI XLON 16 476 13:34:52 E0MhbBzasxXm TRQX 19 476 13:34:52 11000219H CHIX 18 476 13:34:52 010001FQL BATE 16 476 13:34:52 010001FQM BATE 16 476 13:34:52 11000219I CHIX 24 476 13:34:52 041410940017445 AQXE 15 476 13:34:52 041410940017446 AQXE 19 476 13:34:53 E0MhbBzasxbX TRQX 19 476 13:34:53 E0MhbBzasxbZ TRQX 10 476 13:34:53 R9ZBAQBJEK XLON 10 476 13:34:53 R9ZBAQBJEL XLON 18 476 13:34:53 11000219J CHIX 18 476 13:34:53 010001FQN BATE 19 476 13:34:53 010001FQO BATE 22 476 13:34:53 11000219K CHIX 24 476 13:34:53 041410940017448 AQXE 19 476 13:34:53 041410940017449 AQXE 10 476 13:34:53 R9ZBAQBJEN XLON 20 476 13:34:53 R9ZBAQBJEO XLON 18 476 13:34:53 E0MhbBzasxet TRQX 19 476 13:34:53 11000219M CHIX 18 476 13:34:53 010001FQQ BATE 16 476 13:34:53 010001FQR BATE 16 476 13:34:53 11000219N CHIX 16 476 13:34:53 E0MhbBzasxev TRQX 25 476 13:34:53 041410940017451 AQXE 16 476 13:34:53 041410940017452 AQXE 12 476 13:34:53 R9ZBAQBJET XLON 9 476 13:34:53 R9ZBAQBJEU XLON 18 476 13:34:53 E0MhbBzasxgE TRQX 24 476 13:34:53 11000219U CHIX 17 476 13:34:53 010001FQV BATE 19 476 13:34:53 010001FQW BATE 19 476 13:34:53 11000219V CHIX 21 476 13:34:53 E0MhbBzasxgG TRQX 20 476 13:34:53 041410940017453 AQXE 19 476 13:34:53 041410940017454 AQXE 12 476 13:34:54 R9ZBAQBJEW XLON 9 476 13:34:54 R9ZBAQBJEX XLON 17 476 13:34:54 E0MhbBzasxgV TRQX 16 476 13:34:54 010001FQY BATE 21 476 13:34:54 11000219W CHIX 18 476 13:34:54 010001FQZ BATE 21 476 13:34:54 11000219X CHIX 19 476 13:34:54 E0MhbBzasxgX TRQX 24 476 13:34:54 041410940017455 AQXE 18 476 13:34:54 041410940017456 AQXE 17 476 13:34:54 E0MhbBzasxhV TRQX 17 476 13:34:54 E0MhbBzasxhX TRQX 10 476 13:34:54 R9ZBAQBJE1 XLON 16 476 13:34:54 010001FR6 BATE 16 476 13:34:54 010001FR8 BATE 10 476 13:34:54 R9ZBAQBJE2 XLON 21 476 13:34:54 11000219Z CHIX 23 476 13:34:54 1100021A0 CHIX 25 476 13:34:54 041410940017457 AQXE 21 476 13:34:54 041410940017458 AQXE 16 476 13:34:54 E0MhbBzasxiZ TRQX 11 476 13:34:54 R9ZBAQBJE4 XLON 20 476 13:34:54 E0MhbBzasxib TRQX 10 476 13:34:54 R9ZBAQBJE5 XLON 19 476 13:34:54 1100021A3 CHIX 15 476 13:34:54 010001FRB BATE 20 476 13:34:54 010001FRC BATE 22 476 13:34:54 1100021A4 CHIX 22 476 13:34:54 041410940017459 AQXE 19 476 13:34:54 041410940017460 AQXE 10 476 13:34:54 R9ZBAQBJE7 XLON 19 476 13:34:54 E0MhbBzasxj5 TRQX 20 476 13:34:54 E0MhbBzasxj7 TRQX 10 476 13:34:54 R9ZBAQBJE8 XLON 19 476 13:34:54 1100021A5 CHIX 18 476 13:34:54 010001FRF BATE 19 476 13:34:54 010001FRG BATE 23 476 13:34:54 1100021A6 CHIX 22 476 13:34:54 041410940017461 AQXE 19 476 13:34:54 041410940017462 AQXE 50 476.4 13:34:54 R9ZBAQBJEA XLON 36 476.4 13:34:54 R9ZBAQBJEA XLON 10 476 13:34:54 R9ZBAQBJED XLON 10 476 13:34:54 R9ZBAQBJEE XLON 19 476 13:34:54 E0MhbBzasxjv TRQX 19 476 13:34:54 010001FRH BATE 18 476 13:34:54 1100021AC CHIX 20 476 13:34:54 010001FRI BATE 17 476 13:34:54 1100021AD CHIX 23 476 13:34:54 E0MhbBzasxjx TRQX 24 476 13:34:54 041410940017463 AQXE 20 476 13:34:54 041410940017464 AQXE 20 476 13:34:55 R9ZBAQBJFG XLON 16 476 13:34:55 E0MhbBzasxnE TRQX 16 476 13:34:55 1100021AE CHIX 16 476 13:34:55 010001FRJ BATE 17 476 13:34:55 041410940017465 AQXE 15 476 13:37:31 E0MhbBzat9mF TRQX 19 476 13:37:31 R9ZBAQBKJ3 XLON 16 476 13:37:31 010001G5A BATE 15 476 13:37:31 1100021TM CHIX 22 476 13:37:31 041410940017640 AQXE 86 476.8 13:41:01 R9ZBAQBKQR XLON 24 476 13:41:01 E0MhbBzatQPO TRQX 25 476 13:41:01 E0MhbBzatQPQ TRQX 12 476 13:41:01 R9ZBAQBKQT XLON 13 476 13:41:01 R9ZBAQBKQU XLON 14 476 13:41:01 010001GR3 BATE 19 476 13:41:01 1100022MT CHIX 14 476 13:41:01 010001GR4 BATE 19 476 13:41:01 1100022MU CHIX 90 476.4 13:41:01 R9ZBAQBKQV XLON 18 476 13:41:01 041410940017919 AQXE 18 476 13:41:01 041410940017920 AQXE 83 476.2 13:42:01 R9ZBAQBKSC XLON 22 476 13:42:58 E0MhbBzatYap TRQX 15 476 13:42:58 E0MhbBzatYar TRQX 9 476 13:42:58 R9ZBAQBKV3 XLON 21 476 13:42:58 R9ZBAQBKV4 XLON 18 476 13:42:58 1100022YT CHIX 19 476 13:42:58 010001GZN BATE 15 476 13:42:58 010001GZO BATE 16 476 13:42:58 1100022YU CHIX 20 476 13:42:58 041410940018030 AQXE 16 476 13:42:58 041410940018031 AQXE 17 476 13:47:03 R9ZBAQBK2I XLON 22 476 13:47:03 R9ZBAQBK2J XLON 15 476 13:47:03 E0MhbBzatnrw TRQX 17 476 13:47:03 E0MhbBzatnry TRQX 16 476 13:47:03 010001HIC BATE 16 476 13:47:03 1100023ON CHIX 19 476 13:47:03 010001HID BATE 10 476 13:47:03 1100023OP CHIX 21 476 13:47:03 041410940018250 AQXE 16 476 13:47:03 041410940018251 AQXE 18 475.8 13:47:33 R9ZBAQBK3G XLON 19 475.8 13:47:33 R9ZBAQBK3H XLON 16 475.8 13:47:33 E0MhbBzatptj TRQX 15 475.8 13:47:33 1100023TN CHIX 16 475.8 13:47:33 010001HLQ BATE 13 475.8 13:47:33 010001HLR BATE 16 475.8 13:47:33 1100023TO CHIX 16 475.8 13:47:33 E0MhbBzatptl TRQX 25 475.8 13:47:33 041410940018278 AQXE 9 475.8 13:47:33 041410940018279 AQXE 16 475.8 13:47:33 041410940018279 AQXE 20 476.6 13:48:49 R9ZBAQBK54 XLON 19 476.6 13:48:49 11000243J CHIX 13 476.6 13:48:49 E0MhbBzatus1 TRQX 12 476.6 13:48:49 010001HS6 BATE 17 476.6 13:48:49 041410940018336 AQXE 90 476.6 13:48:49 11000243K CHIX 5 476.6 13:48:49 041410940018336 AQXE 88 476.2 13:50:00 1100024B4 CHIX 84 476.2 13:50:00 1100024B6 CHIX 12 476 13:50:00 E0MhbBzatzA3 TRQX 12 476 13:50:00 E0MhbBzatzA5 TRQX 21 476 13:50:00 010001HYA BATE 23 476 13:50:00 1100024BA CHIX 21 476 13:50:00 010001HYB BATE 24 476 13:50:00 1100024BB CHIX 21 476 13:50:00 R9ZBAQBK72 XLON 21 476 13:50:00 R9ZBAQBK73 XLON 12 476 13:50:00 041410940018400 AQXE 12 476 13:50:00 041410940018401 AQXE 84 476.2 14:01:48 R9ZBAQBLTY XLON 54 476.2 14:01:48 1100026XV CHIX 29 476.2 14:01:48 1100026XV CHIX 84 476.2 14:03:53 R9ZBAQBLWA XLON 6 476.2 14:03:53 R9ZBAQBLWB XLON 20 475.8 14:03:53 010001K40 BATE 23 475.8 14:03:53 010001K41 BATE 15 475.8 14:03:53 1100027CD CHIX 8 475.8 14:03:53 1100027CF CHIX 75 476.2 14:03:53 R9ZBAQBLWC XLON 8 476.2 14:03:53 R9ZBAQBLWC XLON 43 476.2 14:03:53 R9ZBAQBLWE XLON 41 476.2 14:03:53 R9ZBAQBLWF XLON 3 476.2 14:03:53 R9ZBAQBLWF XLON 70 476.2 14:03:53 E0MhbBzav30B TRQX 18 476.2 14:03:55 R9ZBAQBLXH XLON 66 476.2 14:03:55 R9ZBAQBLXH XLON 89 476.2 14:03:55 R9ZBAQBLXJ XLON 83 476.2 14:03:55 R9ZBAQBLXK XLON 74 476.2 14:03:55 E0MhbBzav3EY TRQX 11 476.2 14:03:55 1100027CT CHIX 11 476 14:04:05 R9ZBAQBLXS XLON 9 476 14:04:05 E0MhbBzav4Cz TRQX 10 476 14:04:05 E0MhbBzav4D1 TRQX 13 476 14:04:05 R9ZBAQBLXT XLON 11 476 14:04:05 010001K53 BATE 10 476 14:04:06 1100027E9 CHIX 9 476 14:04:06 010001K54 BATE 9 476 14:04:06 1100027EA CHIX 13 476 14:04:06 041410940019244 AQXE 9 476 14:04:06 041410940019245 AQXE 13 475.8 14:04:26 R9ZBAQBLX9 XLON 12 475.8 14:04:26 R9ZBAQBLXA XLON 9 475.8 14:04:26 E0MhbBzav5SE TRQX 25 475.8 14:04:27 010001K6W BATE 10 475.8 14:04:27 1100027GA CHIX 3 475.8 14:04:27 010001K6X BATE 11 475.8 14:04:27 1100027GB CHIX 12 475.8 14:04:27 E0MhbBzav5SG TRQX 19 475.8 14:04:27 010001K6X BATE 31 475.8 14:04:27 041410940019261 AQXE 29 475.8 14:04:27 041410940019262 AQXE 23 476 14:05:09 010001KAE BATE 23 476 14:05:09 1100027KC CHIX 44 476 14:05:09 041410940019297 AQXE 16 475.8 14:06:13 R9ZBAQBLZ7 XLON 10 475.8 14:06:13 E0MhbBzavEWX TRQX 22 475.8 14:06:13 010001KHR BATE 10 475.8 14:08:09 E0MhbBzavOJ7 TRQX 27 475.8 14:08:09 E0MhbBzavOJ9 TRQX 20 475.8 14:08:09 R9ZBAQBL3N XLON 34 475.8 14:08:09 R9ZBAQBL3O XLON 11 475.8 14:08:09 041410940019495 AQXE 1 475.8 14:08:09 041410940019496 AQXE 1 475.8 14:08:09 041410940019496 AQXE 15 475.8 14:08:09 041410940019496 AQXE 1 475.8 14:08:09 041410940019496 AQXE 5 475.8 14:08:13 041410940019496 AQXE 12 475.4 14:15:30 010001LUP BATE 34 475.4 14:15:30 R9ZBAQBLBC XLON 26 475.4 14:15:30 E0MhbBzavwU9 TRQX 34 475.4 14:15:30 E0MhbBzavwUB TRQX 39 475.4 14:15:30 R9ZBAQBLBD XLON 13 475.4 14:15:30 041410940019935 AQXE 17 475.4 14:15:31 041410940019936 AQXE 85 475.8 14:20:10 R9ZBAQBMQ1 XLON 81 475.8 14:20:10 R9ZBAQBMQ2 XLON 7 475.8 14:20:10 R9ZBAQBMQ2 XLON 83 475.8 14:20:10 R9ZBAQBMQ4 XLON 87 475.8 14:20:10 R9ZBAQBMQ5 XLON 46 475.8 14:20:10 R9ZBAQBMQ6 XLON 33 475.4 14:21:26 R9ZBAQBMT7 XLON 34 475.4 14:21:26 R9ZBAQBMT8 XLON 17 475.4 14:21:26 010001MV9 BATE 26 475.4 14:21:26 110002BD1 CHIX 9 475.4 14:21:26 010001MV9 BATE 27 475.4 14:21:26 110002BD2 CHIX 27 475.4 14:21:26 010001MVB BATE 24 474.6 14:24:17 R9ZBAQBMX6 XLON 24 474.6 14:24:17 R9ZBAQBMX7 XLON 21 474.6 14:24:17 010001NAB BATE 14 474.6 14:24:17 110002C0M CHIX 22 474.6 14:24:17 010001NAC BATE 14 474.6 14:24:17 110002C0N CHIX 12 474.6 14:32:01 R9ZBAQBNRD XLON 5 474.6 14:32:01 R9ZBAQBNRE XLON 7 474.6 14:32:01 R9ZBAQBNRE XLON 13 474.6 14:32:01 041410940021203 AQXE 14 474.6 14:32:01 041410940021204 AQXE 3 474.4 14:32:01 010001PJU BATE 15 474.4 14:32:01 010001PJU BATE 36 474.4 14:32:01 E0MhbBzaxRzs TRQX 15 474.4 14:32:01 R9ZBAQBNSS XLON 19 474.4 14:32:01 010001PJW BATE 37 474.4 14:32:01 E0MhbBzaxRzu TRQX 16 474.4 14:32:01 R9ZBAQBNST XLON 11 474.6 14:32:11 R9ZBAQBNU3 XLON 3 474.6 14:32:11 R9ZBAQBNU3 XLON 15 474.4 14:39:55 R9ZBAQBOUI XLON 16 474.4 14:39:55 R9ZBAQBOUJ XLON 89 474.6 14:39:55 E0MhbBzayqKR TRQX 23 474.4 14:39:55 R9ZBAQBOUM XLON 23 474.4 14:39:55 R9ZBAQBOUN XLON 16 474.4 14:39:55 010001SQD BATE 14 474.4 14:39:55 010001SQE BATE 46 474.4 14:39:56 R9ZBAQBOU7 XLON 51 474.4 14:39:56 R9ZBAQBOU8 XLON 15 474.2 14:40:18 E0MhbBzayv6y TRQX 18 474.2 14:40:18 E0MhbBzayv70 TRQX 31 474.2 14:40:18 R9ZBAQBOX4 XLON 14 474.2 14:40:18 010001SXQ BATE 14 474.2 14:40:18 110002KH7 CHIX 18 474.2 14:40:18 010001SXR BATE 15 474.2 14:40:18 110002KH8 CHIX 22 474.2 14:40:18 R9ZBAQBOX5 XLON 16 474.2 14:40:18 041410940022330 AQXE 18 474.2 14:40:18 041410940022331 AQXE 31 473.8 14:41:50 R9ZBAQBO5J XLON 31 473.8 14:41:50 R9ZBAQBO5K XLON 28 473.8 14:41:50 E0MhbBzazC5C TRQX 28 473.8 14:41:50 E0MhbBzazC5E TRQX 26 473.8 14:41:50 041410940022551 AQXE 27 473.8 14:41:50 041410940022552 AQXE 86 473.6 14:41:50 R9ZBAQBO5L XLON 15 473.6 14:43:31 E0MhbBzazRwQ TRQX 19 473.6 14:43:31 R9ZBAQBOCW XLON 15 473.6 14:43:31 E0MhbBzazRwS TRQX 19 473.6 14:43:31 R9ZBAQBOCX XLON 21 473.6 14:43:31 110002LSW CHIX 15 473.6 14:43:31 010001TZT BATE 15 473.6 14:43:31 010001TZU BATE 22 473.6 14:43:31 110002LSX CHIX 16 473.6 14:43:31 041410940022728 AQXE 16 473.6 14:43:31 041410940022729 AQXE 89 473.6 14:43:31 E0MhbBzazRwi TRQX 77 473.4 14:44:09 R9ZBAQBOFW XLON 13 473.4 14:44:09 R9ZBAQBOFW XLON 44 473.4 14:44:09 R9ZBAQBOFY XLON 90 474 14:46:41 R9ZBAQBPTX XLON 82 474 14:46:41 R9ZBAQBPTZ XLON 36 473.8 14:47:28 R9ZBAQBPYW XLON 36 473.8 14:47:28 R9ZBAQBPYX XLON 53 473.8 14:47:28 110002O52 CHIX 38 473.8 14:47:28 110002O53 CHIX 15 473.8 14:47:28 110002O53 CHIX 1 473.8 14:47:28 110002O53 CHIX 31 473.4 14:52:25 010001XAF BATE 20 473.4 14:52:25 010001XAG BATE 23 473.4 14:52:25 110002QFB CHIX 20 473.4 14:52:25 R9ZBAQBQRM XLON 20 473.4 14:52:25 110002QFC CHIX 27 473.4 14:52:25 R9ZBAQBQRN XLON 52 473.4 14:52:25 041410940023644 AQXE 62 473.4 14:52:25 041410940023645 AQXE 85 474.2 14:52:26 R9ZBAQBQRV XLON 32 473.6 14:52:35 R9ZBAQBQR3 XLON 31 473.6 14:52:35 R9ZBAQBQR4 XLON 27 473.6 14:52:35 010001XBQ BATE 26 473.6 14:52:35 010001XBR BATE 31 473.6 14:52:35 041410940023658 AQXE 32 473.6 14:52:35 041410940023659 AQXE 20 473.6 14:53:36 E0MhbBzb15pE TRQX 18 473.6 14:53:36 E0MhbBzb15pG TRQX 17 473.6 14:53:36 R9ZBAQBQUW XLON 21 473.6 14:53:36 R9ZBAQBQUX XLON 14 473.6 14:53:36 110002QZ5 CHIX 17 473.6 14:53:36 010001XP5 BATE 18 473.6 14:53:36 010001XP6 BATE 15 473.6 14:53:36 110002QZ6 CHIX 17 473.6 14:53:36 041410940023751 AQXE 13 473.6 14:53:36 041410940023752 AQXE 11 474.4 14:53:46 R9ZBAQBQUB XLON 77 474.4 14:53:46 R9ZBAQBQUB XLON 10 474.4 14:53:46 R9ZBAQBQUE XLON 12 474.4 14:53:46 R9ZBAQBQUE XLON 89 473.8 14:53:46 R9ZBAQBQVH XLON 39 473.8 14:53:46 R9ZBAQBQVI XLON 48 473.8 14:53:46 041410940023760 AQXE 39 473.8 14:53:47 R9ZBAQBQVM XLON 50 473.8 14:53:47 R9ZBAQBQVN XLON 46 473.8 14:53:47 041410940023762 AQXE 39 473.8 14:53:47 041410940023763 AQXE 22 473.6 14:53:48 E0MhbBzb177o TRQX 26 473.6 14:53:48 E0MhbBzb177q TRQX 9 473.6 14:53:48 R9ZBAQBQVQ XLON 10 473.6 14:53:48 R9ZBAQBQVR XLON 14 473.6 14:53:48 110002R1Q CHIX 19 473.6 14:53:48 010001XR0 BATE 23 473.6 14:53:48 010001XR1 BATE 14 473.6 14:53:48 110002R1R CHIX 25 473.6 14:53:48 041410940023764 AQXE 16 473.6 14:53:48 041410940023765 AQXE 22 473.6 14:53:48 E0MhbBzb178y TRQX 11 473.6 14:53:48 R9ZBAQBQVT XLON 21 473.6 14:53:48 E0MhbBzb1790 TRQX 11 473.6 14:53:48 R9ZBAQBQVU XLON 19 473.6 14:53:48 010001XR2 BATE 17 473.6 14:53:48 110002R1S CHIX 18 473.6 14:53:48 010001XR3 BATE 16 473.6 14:53:48 110002R1T CHIX 19 473.6 14:53:48 041410940023767 AQXE 18 473.6 14:53:48 041410940023768 AQXE 21 473.6 14:54:16 E0MhbBzb1AdH TRQX 18 473.6 14:54:16 E0MhbBzb1AdJ TRQX 18 473.6 14:54:16 R9ZBAQBQXJ XLON 21 473.6 14:54:16 R9ZBAQBQXK XLON 16 473.6 14:54:16 110002R6L CHIX 16 473.6 14:54:16 010001XV6 BATE 18 473.6 14:54:16 010001XV7 BATE 14 473.6 14:54:16 110002R6M CHIX 18 473.6 14:54:16 041410940023818 AQXE 19 473.6 14:54:16 041410940023819 AQXE 88 474.2 14:55:27 R9ZBAQBQ1G XLON 74 474.2 14:55:27 R9ZBAQBQ1H XLON 14 474.2 14:55:27 R9ZBAQBQ1H XLON 67 474.2 14:55:29 R9ZBAQBQ1W XLON 21 474.2 14:55:29 R9ZBAQBQ1W XLON 88 474.2 14:55:29 R9ZBAQBQ1Y XLON 53 474.2 14:55:29 R9ZBAQBQ1Z XLON 26 474.2 14:55:29 R9ZBAQBQ11 XLON 5 474.2 14:55:29 R9ZBAQBQ11 XLON 84 474.2 14:55:29 R9ZBAQBQ13 XLON 45 474.2 14:55:29 R9ZBAQBQ14 XLON 41 474.2 14:55:29 R9ZBAQBQ14 XLON 83 474.2 14:55:29 R9ZBAQBQ16 XLON 33 473.6 14:56:06 E0MhbBzb1Qsx TRQX 29 473.6 14:56:06 E0MhbBzb1Qsz TRQX 16 473.6 14:56:06 R9ZBAQBQ2F XLON 23 473.6 14:56:06 R9ZBAQBQ3G XLON 27 473.6 14:56:06 010001YIW BATE 26 473.6 14:56:06 110002RXU CHIX 28 473.6 14:56:06 010001YIX BATE 22 473.6 14:56:06 110002RXV CHIX 26 473.6 14:56:06 041410940023985 AQXE 33 473.6 14:56:06 041410940023986 AQXE 13 473.6 14:56:06 R9ZBAQBQ3M XLON 18 473.6 14:56:06 E0MhbBzb1QtZ TRQX 22 473.6 14:56:06 010001YJ0 BATE 17 473.6 14:56:06 110002RXY CHIX 15 473.6 14:56:06 041410940023987 AQXE 18 473.6 14:56:49 E0MhbBzb1XTN TRQX 22 473.6 14:56:49 R9ZBAQBQ6M XLON 16 473.6 14:56:49 110002SBG CHIX 17 473.6 14:56:49 010001YSA BATE 18 473.6 14:56:49 041410940024057 AQXE 42 475.8 14:58:16 R9ZBAQBQC0 XLON 42 475.8 14:58:16 R9ZBAQBQC1 XLON 23 475.8 14:58:16 010001Z5B BATE 23 475.8 14:58:18 R9ZBAQBQC2 XLON 23 475.8 14:58:18 010001Z5G BATE 24 475.8 14:58:18 041410940024153 AQXE 49 476 14:59:05 R9ZBAQBQEK XLON 41 476 14:59:05 110002T7M CHIX 37 476 15:01:21 R9ZBAQBRM4 XLON 24 476 15:01:21 R9ZBAQBRM5 XLON 33 476 15:01:21 E0MhbBzb2HFT TRQX 21 476 15:01:21 E0MhbBzb2HFV TRQX 30 476 15:01:21 110002UOT CHIX 19 476 15:01:21 110002UOU CHIX 33 476 15:01:21 041410940024518 AQXE 21 476 15:01:21 041410940024519 AQXE 35 476 15:01:53 R9ZBAQBRPM XLON 32 476 15:01:53 E0MhbBzb2MJ3 TRQX 30 476 15:01:53 110002UYK CHIX 32 476 15:01:53 041410940024553 AQXE 20 476 15:02:52 R9ZBAQBRUM XLON 41 476 15:02:52 110002VCK CHIX 27 476 15:02:52 041410940024633 AQXE 83 476.2 15:03:09 R9ZBAQBRXD XLON 88 476.4 15:05:41 R9ZBAQBRA7 XLON 90 476.4 15:05:41 R9ZBAQBRA8 XLON 19 475.8 15:11:53 R9ZBAQBSVA XLON 17 475.8 15:11:53 0100023S8 BATE 17 475.8 15:11:53 0100023S9 BATE 19 475.8 15:11:53 R9ZBAQBSVB XLON 5 475.8 15:11:53 110002Z75 CHIX 16 475.8 15:11:53 E0MhbBzb3eKX TRQX 7 475.8 15:11:53 110002Z75 CHIX 17 475.8 15:11:53 E0MhbBzb3eKZ TRQX 12 475.8 15:11:53 110002Z77 CHIX 14 475.8 15:11:53 041410940025407 AQXE 22 476 15:13:05 R9ZBAQBS93 XLON 9 476 15:13:05 R9ZBAQBS94 XLON 9 476 15:13:05 E0MhbBzb3rt1 TRQX 9 476 15:13:05 E0MhbBzb3rt3 TRQX 23 476 15:13:05 R9ZBAQBS9B XLON 22 476 15:13:05 R9ZBAQBS9C XLON 31 476 15:13:05 0100024A1 BATE 11 476 15:13:05 11000301T CHIX 30 476 15:13:05 0100024A2 BATE 10 476 15:13:05 11000301U CHIX 16 476 15:13:05 041410940025599 AQXE 15 476 15:13:05 041410940025600 AQXE 25 476 15:13:05 E0MhbBzb3rtu TRQX 24 476 15:13:05 E0MhbBzb3rtw TRQX 21 476 15:13:05 11000301V CHIX 21 476 15:13:05 0100024A3 BATE 21 476 15:13:05 0100024A4 BATE 20 476 15:13:05 11000301W CHIX 22 476 15:13:05 041410940025602 AQXE 22 476 15:13:05 041410940025603 AQXE 14 476 15:13:06 R9ZBAQBSAH XLON 23 476 15:13:06 E0MhbBzb3rwB TRQX 19 476 15:13:06 11000301Y CHIX 17 476 15:13:06 11000301Z CHIX 21 476 15:13:06 E0MhbBzb3rwD TRQX 20 476 15:13:06 0100024A5 BATE 17 476 15:13:06 0100024A6 BATE 21 476 15:13:06 041410940025604 AQXE 18 476 15:13:06 041410940025605 AQXE 17 476 15:13:06 E0MhbBzb3rxJ TRQX 25 476 15:13:06 E0MhbBzb3rxL TRQX 14 476 15:13:06 R9ZBAQBSAL XLON 17 476 15:13:06 110003020 CHIX 17 476 15:13:06 0100024A7 BATE 21 476 15:13:06 0100024A8 BATE 21 476 15:13:06 110003021 CHIX 19 476 15:13:06 041410940025607 AQXE 21 476 15:13:06 041410940025608 AQXE 21 476.2 15:13:06 E0MhbBzb3ryU TRQX 21 476.2 15:13:06 E0MhbBzb3ryW TRQX 19 476.2 15:13:06 0100024A9 BATE 21 476.2 15:13:06 110003023 CHIX 20 476.2 15:13:06 0100024AA BATE 21 476.2 15:13:06 110003024 CHIX 24 476.2 15:13:06 041410940025609 AQXE 24 476.2 15:13:06 041410940025610 AQXE 40 476.8 15:13:06 R9ZBAQBSAU XLON 41 476.8 15:13:06 R9ZBAQBSAV XLON 50 476.8 15:13:06 110003027 CHIX 48 476.8 15:13:06 110003028 CHIX 29 476 15:13:06 E0MhbBzb3s0E TRQX 27 476 15:13:06 0100024AB BATE 23 476 15:13:06 11000302A CHIX 12 476 15:13:06 041410940025611 AQXE 90 478 15:13:43 1100030AO CHIX 10 478.4 15:15:35 041410940025850 AQXE 21 478.4 15:15:44 R9ZBAQBTQE XLON 21 478.4 15:15:44 R9ZBAQBTQF XLON 36 478.4 15:15:44 01000251G BATE 10 478.4 15:15:44 11000313U CHIX 38 478.4 15:15:44 01000251H BATE 18 478.4 15:15:44 041410940025868 AQXE 19 478.4 15:15:44 041410940025869 AQXE 12 479.2 15:19:20 R9ZBAQBT4E XLON 2 479.2 15:19:20 R9ZBAQBT4F XLON 86 482 15:20:51 0100026JG BATE 83 482 15:20:51 0100026JH BATE 86 482 15:20:51 0100026JI BATE 88 482 15:20:51 0100026JJ BATE 87 482 15:20:51 041410940026296 AQXE 82 482 15:20:51 0100026JK BATE 90 482 15:22:09 R9ZBAQBTFV XLON 32 482 15:22:09 R9ZBAQBTFW XLON 51 482 15:22:09 R9ZBAQBTFW XLON 10 482 15:22:09 041410940026408 AQXE 19 481.4 15:22:13 R9ZBAQBTFZ XLON 8 481.4 15:22:13 R9ZBAQBTF0 XLON 14 481.4 15:23:02 1100033X9 CHIX 23 482.4 15:25:00 R9ZBAQBUN8 XLON 17 482.4 15:25:00 R9ZBAQBUN9 XLON 9 482.4 15:25:03 0100027NW BATE 11 482.4 15:25:03 R9ZBAQBUOA XLON 11 482.4 15:25:03 1100034LF CHIX 11 482.4 15:25:03 1100034LG CHIX 12 482.4 15:25:03 R9ZBAQBUOB XLON 13 482.4 15:25:03 041410940026710 AQXE 14 482.4 15:25:03 041410940026711 AQXE 14 481.8 15:25:07 0100027OR BATE 16 481.8 15:25:07 0100027OS BATE 29 481.8 15:25:54 E0MhbBzb5ODF TRQX 28 481.8 15:25:54 E0MhbBzb5ODH TRQX 10 481.8 15:25:54 0100027VL BATE 13 481.8 15:25:54 R9ZBAQBUR0 XLON 9 481.8 15:25:54 0100027VM BATE 10 481.8 15:25:54 R9ZBAQBUR1 XLON 24 481.8 15:25:54 041410940026922 AQXE 26 481.8 15:25:54 041410940026923 AQXE 21 481.4 15:25:54 R9ZBAQBUR3 XLON 21 481.4 15:25:54 R9ZBAQBUR4 XLON 5 481.4 15:25:54 E0MhbBzb5OEc TRQX 16 481.4 15:25:54 0100027VP BATE 16 481.4 15:25:54 0100027VQ BATE 16 481.4 15:25:55 1100034X1 CHIX 15 481.4 15:25:55 1100034X2 CHIX 16 481.4 15:25:55 041410940026926 AQXE 16 481.4 15:25:55 041410940026927 AQXE 12 481.4 15:26:02 E0MhbBzb5OEc TRQX 17 481.4 15:26:02 E0MhbBzb5PFw TRQX 15 481.4 15:26:41 01000282Z BATE 17 481.4 15:27:02 1100035D7 CHIX 35 481.6 15:27:53 E0MhbBzb5bzW TRQX 32 481.6 15:27:53 E0MhbBzb5bzY TRQX 16 481.6 15:27:53 1100035M9 CHIX 18 481.6 15:27:53 1100035MA CHIX 20 481.6 15:27:53 041410940027133 AQXE 22 481.6 15:27:53 041410940027134 AQXE 21 481 15:27:59 0100028IF BATE 21 481 15:27:59 1100035PL CHIX 28 481 15:27:59 041410940027140 AQXE 23 481 15:28:04 1100035QW CHIX 22 481 15:28:04 E0MhbBzb5d8O TRQX 11 481 15:28:04 R9ZBAQBUYX XLON 27 481 15:28:04 R9ZBAQBUYY XLON 9 481 15:28:04 041410940027152 AQXE 16 481 15:28:04 041410940027153 AQXE 86 483.4 15:33:30 R9ZBAQBUFO XLON 16 483.4 15:35:01 1100038CA CHIX 8 483.4 15:35:01 1100038CB CHIX 10 483.4 15:35:01 E0MhbBzb6LE4 TRQX 10 483.4 15:35:01 E0MhbBzb6LE6 TRQX 30 483.4 15:35:02 R9ZBAQBVJQ XLON 28 483.4 15:35:02 R9ZBAQBVJR XLON 7 483.4 15:35:02 1100038CB CHIX 33 483.4 15:35:02 041410940027697 AQXE 32 483.4 15:35:02 041410940027698 AQXE 88 482.8 15:35:03 R9ZBAQBVJY XLON 88 482.8 15:35:04 R9ZBAQBVJZ XLON 88 482.8 15:35:20 R9ZBAQBVK0 XLON 82 482.8 15:35:20 R9ZBAQBVK1 XLON 131 484 15:42:25 110003B00 CHIX 56 484 15:42:25 110003B02 CHIX 12 484 15:42:25 110003B03 CHIX 91 483.2 15:43:20 110003BAY CHIX 88 483.2 15:43:20 110003BAZ CHIX 24 482.4 15:43:21 E0MhbBzb7BDr TRQX 18 482.4 15:43:21 E0MhbBzb7BDt TRQX 17 482.4 15:43:21 R9ZBAQBVBD XLON 13 482.4 15:43:21 110003BB7 CHIX 18 482.4 15:43:21 010002D2Q BATE 21 482.4 15:43:21 010002D2R BATE 12 482.4 15:43:21 110003BB8 CHIX 15 482.4 15:43:21 R9ZBAQBVBE XLON 1 482.4 15:43:21 041410940028649 AQXE 17 482.4 15:43:21 041410940028649 AQXE 18 482.4 15:43:21 041410940028651 AQXE 82 483.4 15:46:12 R9ZBAQBWMP XLON 32 483 15:47:45 E0MhbBzb7dhi TRQX 35 483 15:47:45 E0MhbBzb7dhk TRQX 29 483 15:47:45 R9ZBAQBWW0 XLON 29 483 15:47:45 110003DH0 CHIX 27 483 15:47:45 110003DH1 CHIX 27 483 15:47:45 R9ZBAQBWW1 XLON 25 483 15:51:03 E0MhbBzb7ydS TRQX 20 483 15:51:03 R9ZBAQBXL6 XLON 29 483 15:51:03 E0MhbBzb7ydU TRQX 21 483 15:51:03 010002G3K BATE 22 483 15:51:03 110003F3G CHIX 30 483 15:51:03 010002G3L BATE 29 483 15:51:03 110003F3H CHIX 40 482.8 15:55:41 E0MhbBzb8SUy TRQX 37 482.8 15:55:42 E0MhbBzb8SV0 TRQX 13 482.8 15:55:42 R9ZBAQBX45 XLON 14 482.8 15:55:42 R9ZBAQBX46 XLON 18 482.8 15:55:42 110003H7U CHIX 12 482.8 15:55:42 010002HT6 BATE 14 482.8 15:55:42 010002HT7 BATE 19 482.8 15:55:42 110003H7V CHIX 90 482.8 15:55:42 R9ZBAQBX5U XLON 86 482.8 15:55:42 R9ZBAQBX5X XLON 85 482.8 15:55:42 R9ZBAQBX5Y XLON 91 482.8 15:55:42 R9ZBAQBX5Z XLON 82 482.8 15:55:42 R9ZBAQBX50 XLON 8 482.8 15:55:42 R9ZBAQBX50 XLON 87 482.8 15:55:42 R9ZBAQBX52 XLON 91 482.8 15:55:42 R9ZBAQBX53 XLON 83 482.8 15:55:42 R9ZBAQBX54 XLON 85 482.8 15:55:42 R9ZBAQBX55 XLON 6 482.8 15:55:42 R9ZBAQBX57 XLON 86 482.8 15:55:42 R9ZBAQBX58 XLON 83 482.8 15:55:42 R9ZBAQBX59 XLON 84 482.8 15:55:42 R9ZBAQBX6K XLON 28 482.6 15:55:42 R9ZBAQBX6L XLON 30 482.6 15:55:42 R9ZBAQBX6M XLON 19 482.6 15:55:42 010002HTS BATE 22 482.6 15:55:42 010002HTT BATE 87 482.8 15:55:42 R9ZBAQBX6N XLON 86 482.8 15:55:43 R9ZBAQBX61 XLON 87 482.8 15:55:43 R9ZBAQBX62 XLON 88 482.8 15:55:43 R9ZBAQBX63 XLON 65 482.8 15:55:43 R9ZBAQBX64 XLON 23 482.8 15:55:43 R9ZBAQBX64 XLON 86 482.8 15:55:43 R9ZBAQBX66 XLON 89 482.8 15:55:43 R9ZBAQBX67 XLON 85 482.8 15:55:44 R9ZBAQBX68 XLON 22 482.6 15:55:44 E0MhbBzb8SmO TRQX 23 482.6 15:55:44 E0MhbBzb8SmQ TRQX 5 482.6 15:55:49 041410940029904 AQXE 13 482.6 15:55:50 041410940029904 AQXE 16 482.6 15:55:50 041410940029907 AQXE 90 482.8 15:57:37 R9ZBAQBYHO XLON 83 482.8 15:57:37 R9ZBAQBYHR XLON 91 482.8 15:57:37 R9ZBAQBYHS XLON 29 482.6 15:57:51 R9ZBAQBYIM XLON 25 482.6 15:57:51 R9ZBAQBYIN XLON 13 482.6 15:57:51 110003I81 CHIX 15 482.6 15:57:51 110003I82 CHIX 15 482.6 15:57:51 041410940030166 AQXE 16 482.6 15:57:51 041410940030167 AQXE 16 482.6 15:57:58 E0MhbBzb8gFd TRQX 8 482.6 15:57:58 E0MhbBzb8gFf TRQX 9 482.6 15:57:58 E0MhbBzb8gFf TRQX 14 482.6 15:57:58 010002IN3 BATE 16 482.6 15:57:58 010002IN4 BATE 23 481.2 15:59:52 R9ZBAQBYSH XLON 14 481.2 15:59:52 E0MhbBzb8rRY TRQX 15 481.2 15:59:52 110003JBH CHIX 29 481.2 15:59:52 041410940030640 AQXE 25 481.2 16:01:47 R9ZBAQBY84 XLON 20 481.2 16:01:47 E0MhbBzb98oy TRQX 19 481.2 16:01:47 110003KMR CHIX 7 481.2 16:01:47 E0MhbBzb98p0 TRQX 1 481.2 16:01:47 041410940031035 AQXE 1 481.2 16:01:47 041410940031035 AQXE 11 481.2 16:02:50 R9ZBAQBYBM XLON 9 481.2 16:02:50 110003L1G CHIX 25 481.2 16:02:50 E0MhbBzb9FEZ TRQX 26 481.2 16:02:50 110003L1H CHIX 31 481.2 16:02:50 R9ZBAQBYBN XLON 23 481.2 16:02:50 010002KKS BATE 17 481.2 16:02:50 041410940031174 AQXE 9 481.2 16:02:50 041410940031174 AQXE 17 481 16:02:50 R9ZBAQBYBR XLON 16 481 16:02:50 R9ZBAQBYBS XLON 16 481 16:02:50 010002KKT BATE 16 481 16:02:50 010002KKU BATE 17 481 16:02:51 E0MhbBzb9FJU TRQX 20 481 16:02:51 E0MhbBzb9FJW TRQX 20 481 16:02:51 110003L1S CHIX 16 481 16:02:51 110003L1T CHIX 16 481 16:02:51 041410940031177 AQXE 16 481 16:02:51 041410940031178 AQXE 13 480.8 16:02:55 R9ZBAQBYBW XLON 14 480.8 16:02:55 R9ZBAQBYBX XLON 17 480.8 16:02:55 010002KLS BATE 18 480.8 16:02:55 010002KLT BATE 19 480.8 16:02:55 E0MhbBzb9Ff1 TRQX 18 480.8 16:02:55 E0MhbBzb9Ff3 TRQX 22 480.8 16:02:55 110003L2R CHIX 24 480.8 16:02:55 110003L2S CHIX 12 480.8 16:02:55 041410940031186 AQXE 12 480.8 16:02:55 041410940031187 AQXE 21 480.4 16:02:59 E0MhbBzb9GCU TRQX 28 480.4 16:02:59 R9ZBAQBYCX XLON 13 480.4 16:02:59 010002KNX BATE 11 480.4 16:02:59 110003L63 CHIX 14 480.4 16:02:59 041410940031194 AQXE 24 480 16:03:05 E0MhbBzb9H3G TRQX 39 480 16:03:05 110003L9F CHIX 22 480 16:03:05 041410940031214 AQXE 25 480 16:03:39 110003LHR CHIX 21 480 16:03:39 R9ZBAQBZG4 XLON 14 480.2 16:04:02 E0MhbBzb9NXu TRQX 13 480.2 16:04:02 010002KZG BATE 15 480.2 16:04:02 041410940031347 AQXE 15 480.6 16:04:42 R9ZBAQBZLY XLON 21 480.6 16:04:42 E0MhbBzb9SUX TRQX 21 480.6 16:04:42 E0MhbBzb9SUZ TRQX 16 480.6 16:04:42 R9ZBAQBZLZ XLON 28 480.6 16:04:42 010002LAU BATE 29 480.6 16:04:42 010002LAV BATE 21 480.6 16:04:42 041410940031484 AQXE 21 480.6 16:04:42 041410940031485 AQXE 49 480.4 16:07:28 E0MhbBzb9jQh TRQX 47 480.4 16:07:28 E0MhbBzb9jQj TRQX 24 480.4 16:07:28 R9ZBAQBZVK XLON 51 480.4 16:07:28 010002M79 BATE 44 480.4 16:07:28 010002M7A BATE 28 480.4 16:07:28 R9ZBAQBZVL XLON 48 480.4 16:07:28 041410940031768 AQXE 49 480.4 16:07:28 041410940031769 AQXE 19 480 16:07:28 R9ZBAQBZVQ XLON 17 480 16:07:28 R9ZBAQBZVR XLON 30 480 16:07:28 E0MhbBzb9jSS TRQX 27 480 16:07:28 110003NF4 CHIX 25 480 16:07:28 110003NF5 CHIX 29 480 16:07:28 E0MhbBzb9jSU TRQX 13 480 16:07:31 041410940031781 AQXE 13 480 16:07:31 041410940031782 AQXE 25 480 16:08:29 E0MhbBzb9pk9 TRQX 18 480 16:08:29 010002MII BATE 28 480 16:08:29 R9ZBAQBZ09 XLON 23 480 16:08:29 010002MIJ BATE 34 480 16:08:29 R9ZBAQBZ0A XLON 19 480 16:08:31 110003NWP CHIX 9 481.6 16:11:48 010002NPV BATE 18 481.6 16:11:48 010002NPW BATE 12 481.6 16:11:48 E0MhbBzbA9qs TRQX 24 481.6 16:11:48 E0MhbBzbA9qu TRQX 31 481.2 16:11:48 R9ZBAQBZEY XLON 26 481.2 16:11:48 R9ZBAQBZEZ XLON 17 481.2 16:11:48 E0MhbBzbA9rc TRQX 28 481.2 16:11:48 010002NPZ BATE 26 481.2 16:11:48 110003PME CHIX 26 481.2 16:11:48 010002NQ0 BATE 30 481.2 16:11:48 110003PMF CHIX 16 481.2 16:11:48 E0MhbBzbA9re TRQX 17 481.2 16:11:48 041410940032272 AQXE 11 481.2 16:11:48 041410940032272 AQXE 6 481.2 16:11:48 041410940032274 AQXE 20 481.2 16:11:48 041410940032274 AQXE 126 481.4 16:11:48 R9ZBAQBZE1 XLON 129 481.4 16:11:48 R9ZBAQBZE2 XLON 86 481.4 16:12:00 R9ZBAQBZF1 XLON 90 481.4 16:12:22 R9ZBAQB0JJ XLON 88 481.4 16:12:22 R9ZBAQB0JL XLON 84 481.4 16:13:22 R9ZBAQB0MT XLON 89 481.4 16:13:22 R9ZBAQB0MV XLON 41 483.6 16:14:59 R9ZBAQB0UC XLON 40 483.6 16:14:59 R9ZBAQB0UE XLON 46 483.6 16:14:59 010002OTQ BATE 40 483.6 16:14:59 110003R0L CHIX 45 483.6 16:14:59 010002OTR BATE 40 483.6 16:14:59 110003R0M CHIX 42 483 16:15:14 E0MhbBzbAVIR TRQX 45 483 16:15:14 E0MhbBzbAVIT TRQX 21 483 16:15:14 R9ZBAQB0W1 XLON 44 483 16:15:14 010002P0B BATE 27 483 16:15:14 110003R9H CHIX 42 483 16:15:14 010002P0C BATE 27 483 16:15:14 110003R9I CHIX 23 483 16:15:14 R9ZBAQB0W2 XLON 48 483 16:15:14 041410940032689 AQXE 40 483 16:15:14 041410940032690 AQXE 44 484 16:20:05 E0MhbBzbAwiO TRQX 65 484 16:20:05 R9ZBAQB1L8 XLON 57 484 16:20:05 E0MhbBzbAwiQ TRQX 32 484 16:20:05 R9ZBAQB1L9 XLON 30 484 16:20:05 110003TP2 CHIX 41 484 16:20:05 010002QZQ BATE 54 484 16:20:05 010002QZR BATE 32 484 16:20:05 110003TP3 CHIX 34 483.8 16:20:53 R9ZBAQB1RL XLON 33 483.8 16:20:53 R9ZBAQB1RM XLON 11 483.8 16:20:53 E0MhbBzbB1vX TRQX 24 483.8 16:20:53 110003U60 CHIX 14 483.8 16:20:53 010002RCI BATE 17 483.8 16:20:53 010002RCJ BATE 26 483.8 16:20:54 110003U61 CHIX 13 483.8 16:20:54 E0MhbBzbB1vZ TRQX 24 484 16:23:31 R9ZBAQB16J XLON 23 484 16:23:31 R9ZBAQB16K XLON 18 484 16:23:31 E0MhbBzbBFgW TRQX 21 484 16:23:31 110003VLU CHIX 20 484 16:23:31 110003VLV CHIX 18 484 16:23:31 E0MhbBzbBFgY TRQX 1 484 16:23:31 041410940033875 AQXE 3 484 16:23:31 041410940033875 AQXE 12 484 16:23:31 041410940033875 AQXE 5 484 16:23:31 041410940033875 AQXE 2 484 16:23:31 041410940033879 AQXE 8 484 16:23:31 041410940033879 AQXE 11 484 16:23:31 041410940033879 AQXE 133 484.4 16:23:44 110003VST CHIX 130 484.4 16:23:44 110003VSV CHIX 219 484.8 16:24:14 R9ZBAQB1DU XLON 128 484.6 16:25:18 R9ZBAQB2PC XLON 124 484.6 16:25:18 R9ZBAQB2PD XLON 31 484.4 16:25:19 010002TTU BATE 28 484.4 16:25:19 110003XDI CHIX 26 484.4 16:25:19 010002TTV BATE 27 484.4 16:25:19 110003XDJ CHIX 12 484.4 16:25:19 R9ZBAQB2QL XLON 27 484.4 16:25:19 E0MhbBzbBRm3 TRQX 27 484.4 16:25:19 E0MhbBzbBRm5 TRQX 15 484.4 16:25:19 R9ZBAQB2QM XLON 26 484.4 16:25:19 041410940034175 AQXE 33 484.4 16:25:19 041410940034176 AQXE 126 484.6 16:25:19 110003XDM CHIX 88 486 16:25:34 110003XP9 CHIX 74 486 16:25:34 110003XPA CHIX 36 486 16:25:34 R9ZBAQB2TP XLON 52 486 16:25:34 R9ZBAQB2TQ XLON 12 485.6 16:25:39 110003XVQ CHIX 22 485.6 16:25:39 110003XVQ CHIX 46 485.6 16:25:39 010002U40 BATE 49 485.6 16:25:39 R9ZBAQB2U2 XLON 45 485.6 16:25:39 010002U41 BATE 33 485.6 16:25:39 110003XVS CHIX 46 485.6 16:25:39 R9ZBAQB2U3 XLON 4135924_0.jpeg (https://mb.cision.com/Public/22491/4135924/8cd2f90462826068_org.jpeg) 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