REG-Bodycote Plc: Transaction in Own Shares
16/04/2025 07:02
www.bodycote.com 16 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: 15 April 2025 Aggregate number of ordinary shares purchased: 29,636 Highest price paid per share (pence per share): 494.8p Lowest price paid per share (pence per share): 486.6p Volume weighted average price paid per share (pence per share) 490.8253p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,585,777 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 2,890,636 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 11,870,395 Ordinary Shares. This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6. For further information, please contact: Bodycote plc Jim Fairbairn, Chief Executive Officer Ben Fidler, Chief Financial Officer Peter Lapthorn, Head of FP&A and Investor Relations Tel: +44 1625 505300 FTI Consulting Richard Mountain Susanne Yule Tel: +44 203 727 1340 Schedule of Purchases Transaction Details: Issuer name: Bodycote plc ISIN: GB00B3FLWH99 LEI: 213800V93QFW53NB7Y29 Intermediary name: HSBC Bank PLC Intermediary code: HBEU Time zone: GMT Currency: GBP Individual Transactions: Number of shares purchased Transaction price (per share) Time of transaction Transaction reference Venue 87 491.2 08:07:51 R977E7I0D1 XLON 88 491.2 08:07:51 R977E7I0D2 XLON 91 492 08:11:06 1100008T6 CHIX 87 492 08:11:06 1100008T7 CHIX 90 492 08:11:10 1100008UH CHIX 87 492 08:11:10 1100008UI CHIX 86 492 08:11:27 1100008WR CHIX 87 492 08:11:27 1100008WS CHIX 93 492 08:11:30 1100008X6 CHIX 86 492 08:11:30 1100008X7 CHIX 45 492 08:11:30 1100008X8 CHIX 40 492 08:11:30 R977E7I10A XLON 85 494.8 08:21:20 041510960002739 AQXE 89 494.8 08:21:20 041510960002740 AQXE 15 493.8 08:21:20 R977E7I2R5 XLON 40 494.2 08:21:20 R977E7I2R6 XLON 20 494.2 08:21:20 041510960002741 AQXE 48 494.2 08:21:20 110000BKM CHIX 10 494.2 08:21:20 041510960002741 AQXE 6 494.2 08:21:20 041510960002741 AQXE 10 494.2 08:21:20 041510960002744 AQXE 33 494.2 08:21:20 041510960002744 AQXE 14 493 08:21:20 110000BKN CHIX 17 493 08:21:20 E0MiK9TW07Wo TRQX 3 493 08:21:24 110000BKN CHIX 8 493 08:21:24 110000BLM CHIX 15 493 08:21:24 0100009V9 BATE 19 493 08:21:24 0100009VA BATE 21 493 08:21:24 041510960002752 AQXE 18 493 08:21:24 041510960002753 AQXE 14 493.2 08:29:55 R977E7I27W XLON 14 493.2 08:29:55 R977E7I27X XLON 10 493.2 08:29:56 010000B5L BATE 11 493.2 08:29:56 110000DLM CHIX 12 493.2 08:29:56 041510960003504 AQXE 10 492.4 08:30:12 110000DQ8 CHIX 19 492.4 08:30:12 010000B8O BATE 14 492.4 08:30:12 E0MiK9TW15zi TRQX 19 492.4 08:30:12 010000B8P BATE 11 492.4 08:30:12 110000DQ9 CHIX 19 492.4 08:30:12 041510960003550 AQXE 19 492.4 08:30:12 041510960003551 AQXE 5 492.4 08:30:12 E0MiK9TW15zi TRQX 19 492.4 08:30:12 E0MiK9TW1609 TRQX 22 492.4 08:30:12 R977E7I285 XLON 22 492.4 08:30:12 R977E7I286 XLON 87 492.8 08:30:12 R977E7I287 XLON 85 492.8 08:30:12 R977E7I288 XLON 32 493.2 08:35:04 R977E7I3II XLON 34 493.2 08:35:04 R977E7I3IJ XLON 27 493.2 08:35:04 010000BX2 BATE 29 493.2 08:35:04 010000BX3 BATE 9 493.2 08:41:57 E0MiK9TW2S3n TRQX 11 493.2 08:41:57 R977E7I3WA XLON 9 493.2 08:41:57 110000G0P CHIX 13 493.2 08:41:57 110000G0Q CHIX 14 493.2 08:41:57 R977E7I3WB XLON 93 494 08:45:31 041510960004930 AQXE 85 494 08:45:31 041510960004931 AQXE 97 494 08:45:31 041510960004932 AQXE 21 494 08:50:29 110000HND CHIX 25 494 08:50:29 010000E2J BATE 26 494 08:50:29 E0MiK9TW3JdK TRQX 28 494 08:50:29 010000E2K BATE 23 494 08:50:29 110000HNE CHIX 22 494 08:50:29 E0MiK9TW3JdM TRQX 10 494 08:50:30 R977E7I38A XLON 13 494 08:50:30 R977E7I38C XLON 12 494 08:50:30 041510960005331 AQXE 15 494 08:50:30 041510960005332 AQXE 25 493.4 08:51:42 E0MiK9TW3RC5 TRQX 22 493.4 08:51:42 E0MiK9TW3RC7 TRQX 9 493.4 08:51:42 R977E7I3A2 XLON 23 493.4 08:51:42 110000HTW CHIX 21 493.4 08:51:42 010000E7N BATE 18 493.4 08:51:42 010000E7O BATE 20 493.4 08:51:42 110000HTX CHIX 19 493.4 08:51:43 041510960005423 AQXE 16 493.4 08:51:43 041510960005424 AQXE 24 492.4 09:00:10 E0MiK9TW4GwI TRQX 22 492.4 09:00:10 E0MiK9TW4GwK TRQX 27 492.4 09:00:10 110000JQ3 CHIX 21 492.4 09:00:10 010000FJQ BATE 20 492.4 09:00:10 010000FJR BATE 25 492.4 09:00:10 110000JQ4 CHIX 19 492.4 09:00:14 041510960005990 AQXE 18 492.4 09:00:14 041510960005991 AQXE 20 492.2 09:00:15 E0MiK9TW4Jqs TRQX 22 492.2 09:00:15 R977E7I4RW XLON 21 492.2 09:00:15 E0MiK9TW4Jqu TRQX 24 492.2 09:00:15 R977E7I4RX XLON 18 492.2 09:00:15 110000JZX CHIX 15 492.2 09:00:15 010000FNR BATE 15 492.2 09:00:15 010000FNS BATE 19 492.2 09:00:15 110000JZY CHIX 11 492.2 09:00:20 R977E7I4U0 XLON 11 492.2 09:00:20 R977E7I4U1 XLON 16 492 09:00:20 110000KBM CHIX 15 492 09:00:20 110000KBN CHIX 17 492 09:00:20 010000FT4 BATE 19 492 09:00:20 R977E7I4U3 XLON 22 492 09:00:20 E0MiK9TW4Oh9 TRQX 16 492 09:00:20 010000FT5 BATE 21 492 09:00:20 E0MiK9TW4OhB TRQX 18 492 09:00:20 R977E7I4U4 XLON 17 492 09:00:22 041510960006079 AQXE 16 492 09:00:22 041510960006080 AQXE 20 491.4 09:04:05 R977E7I47O XLON 21 491.4 09:04:05 R977E7I47P XLON 18 491.4 09:04:05 E0MiK9TW54MW TRQX 18 491.4 09:04:05 E0MiK9TW54MY TRQX 15 491.4 09:04:05 010000GKK BATE 18 491.4 09:04:05 110000LHG CHIX 17 491.4 09:04:05 010000GKL BATE 18 491.4 09:04:05 110000LHH CHIX 14 491.4 09:04:05 041510960006434 AQXE 16 491.4 09:04:05 041510960006435 AQXE 10 490.2 09:04:13 R977E7I48O XLON 10 490.2 09:04:13 R977E7I48P XLON 20 490.2 09:04:13 010000GMF BATE 18 490.2 09:04:13 110000LK1 CHIX 25 490.2 09:04:13 E0MiK9TW56PS TRQX 19 490.2 09:04:13 010000GMG BATE 17 490.2 09:04:13 110000LK2 CHIX 24 490.2 09:04:13 E0MiK9TW56PU TRQX 17 490.2 09:04:13 041510960006456 AQXE 17 490.2 09:04:13 041510960006457 AQXE 89 490.8 09:04:13 041510960006458 AQXE 27 490.8 09:04:13 041510960006459 AQXE 88 491.2 09:04:13 R977E7I48Q XLON 68 491.2 09:04:13 R977E7I48R XLON 16 490.2 09:04:20 R977E7I49Q XLON 15 490.2 09:04:20 R977E7I49R XLON 21 490.2 09:04:20 E0MiK9TW58Bn TRQX 19 490.2 09:04:20 010000GO6 BATE 19 490.2 09:04:20 110000LMQ CHIX 18 490.2 09:04:20 010000GO7 BATE 18 490.2 09:04:20 110000LMR CHIX 20 490.2 09:04:20 E0MiK9TW58Bp TRQX 16 490.2 09:04:20 041510960006480 AQXE 15 490.2 09:04:20 041510960006481 AQXE 24 491 09:06:05 041510960006640 AQXE 26 491 09:06:05 041510960006641 AQXE 62 493.2 09:20:19 110000OQB CHIX 60 493.2 09:20:19 110000OQC CHIX 85 493.6 09:25:56 110000PQX CHIX 88 493.6 09:25:56 110000PQY CHIX 89 494 09:34:17 110000RFZ CHIX 20 493.6 09:34:25 110000RHF CHIX 23 493.6 09:34:25 110000RHG CHIX 20 493.6 09:34:25 E0MiK9TW8DPp TRQX 26 493.6 09:34:25 R977E7I6T0 XLON 19 493.6 09:34:25 010000KVC BATE 21 493.6 09:34:25 010000KVD BATE 22 493.6 09:34:25 E0MiK9TW8DPr TRQX 26 493.6 09:34:25 R977E7I6T2 XLON 89 493.8 09:34:25 E0MiK9TW8DQw TRQX 11 493.2 09:35:17 R977E7I6U2 XLON 12 493.2 09:35:17 R977E7I6U3 XLON 22 493.2 09:35:17 E0MiK9TW8I03 TRQX 17 493.2 09:35:17 110000RNV CHIX 17 493.2 09:35:17 010000KZW BATE 17 493.2 09:35:17 010000KZX BATE 23 493.2 09:35:17 110000RNW CHIX 19 493.2 09:35:17 E0MiK9TW8I05 TRQX 11 493.2 09:35:17 041510960008554 AQXE 7 493.2 09:35:17 041510960008554 AQXE 18 493.2 09:35:17 041510960008556 AQXE 13 492.8 09:35:17 R977E7I6U7 XLON 13 492.8 09:35:17 R977E7I6U8 XLON 15 492.8 09:35:48 010000L2H BATE 22 492.8 09:35:48 R977E7I6V9 XLON 12 492.8 09:35:48 110000RRT CHIX 15 492.8 09:35:48 010000L2I BATE 12 492.8 09:35:48 110000RRU CHIX 21 492.8 09:35:48 R977E7I6VA XLON 16 492.8 09:35:48 E0MiK9TW8MCZ TRQX 17 492.8 09:35:48 E0MiK9TW8MCb TRQX 13 492.8 09:35:48 041510960008598 AQXE 14 492.8 09:35:48 041510960008599 AQXE 88 492.8 09:35:49 R977E7I6VB XLON 18 492.8 09:36:18 R977E7I6W2 XLON 16 492.8 09:36:56 010000L5B BATE 14 492.8 09:36:56 010000L5C BATE 12 492.8 09:36:56 041510960008670 AQXE 60 493.2 09:46:51 110000TOA CHIX 61 493.2 09:46:51 110000TOB CHIX 33 493.8 09:54:00 110000UZ3 CHIX 23 493.8 09:54:00 110000UZ4 CHIX 30 493.8 09:54:03 E0MiK9TW9w1B TRQX 32 493.8 09:54:03 E0MiK9TW9w1D TRQX 12 493.8 09:54:03 110000UZ4 CHIX 24 493.8 09:54:03 041510960009892 AQXE 26 493.8 09:54:03 041510960009893 AQXE 28 493.2 09:54:03 010000NHM BATE 21 492.8 09:54:31 110000V2F CHIX 17 492.6 09:54:31 110000V2G CHIX 20 492.8 09:54:31 010000NJA BATE 20 492.8 09:54:31 E0MiK9TW9ync TRQX 19 492.6 09:54:31 R977E7I7XS XLON 16 492.6 09:54:31 010000NJB BATE 22 492.6 09:54:31 E0MiK9TW9yne TRQX 24 492.8 09:54:31 041510960009917 AQXE 18 492.6 09:54:31 041510960009918 AQXE 31 493 09:54:31 E0MiK9TW9ynx TRQX 6 493 09:54:31 010000NJD BATE 35 493 09:54:31 110000V2K CHIX 2 493 09:54:31 110000V2L CHIX 2 493 09:54:31 110000V2M CHIX 7 492.2 09:54:57 041510960009959 AQXE 16 492.2 09:55:10 010000NLD BATE 18 492.2 09:55:10 010000NLE BATE 17 492.2 09:55:10 110000V6R CHIX 22 492.2 09:55:10 E0MiK9TWA2GQ TRQX 14 492.2 09:55:10 R977E7I7Y4 XLON 18 492.2 09:55:10 110000V6S CHIX 22 492.2 09:55:10 E0MiK9TWA2GS TRQX 14 492.2 09:55:10 R977E7I7Y5 XLON 9 492.2 09:55:10 041510960009959 AQXE 17 492.2 09:55:10 041510960009972 AQXE 13 491.8 09:55:49 R977E7I7ZE XLON 74 491.8 09:55:49 R977E7I7ZE XLON 22 491.2 09:56:31 010000NPR BATE 20 491.2 09:56:31 010000NPS BATE 22 491.2 09:56:31 110000VD4 CHIX 25 491.2 09:56:31 R977E7I703 XLON 21 491.2 09:56:31 E0MiK9TWA7yg TRQX 21 491.2 09:56:31 110000VD5 CHIX 21 491.2 09:56:31 E0MiK9TWA7yi TRQX 24 491.2 09:56:31 R977E7I704 XLON 89 491.8 09:56:31 R977E7I705 XLON 18 490.4 09:57:22 010000NTC BATE 24 490.4 09:57:22 010000NTD BATE 13 490.4 09:57:22 E0MiK9TWABE0 TRQX 18 490.4 09:57:22 110000VHW CHIX 21 490.4 09:57:22 R977E7I714 XLON 18 490.4 09:57:22 110000VHX CHIX 16 490.4 09:57:22 E0MiK9TWABE2 TRQX 10 490.4 09:57:22 R977E7I715 XLON 15 490.4 09:57:22 041510960010096 AQXE 19 490.4 09:57:22 041510960010097 AQXE 14 492.6 10:03:00 110000WCT CHIX 21 492 10:03:02 E0MiK9TWAT8K TRQX 20 492 10:03:02 E0MiK9TWAT8M TRQX 22 492 10:03:03 110000WE0 CHIX 22 492 10:03:03 010000OEW BATE 20 492 10:03:03 010000OEX BATE 21 492 10:03:03 110000WE1 CHIX 26 492 10:03:03 041510960010452 AQXE 24 492 10:03:03 041510960010453 AQXE 31 492.8 10:03:03 010000OEY BATE 24 492.2 10:11:49 110000Y04 CHIX 24 492.2 10:11:49 110000Y05 CHIX 30 492.2 10:11:49 010000PGE BATE 24 492.2 10:11:49 010000PGF BATE 12 492.2 10:11:49 E0MiK9TWB6v6 TRQX 14 492.2 10:11:49 E0MiK9TWB6v8 TRQX 15 492.2 10:11:51 R977E7I8MF XLON 14 492.2 10:11:51 R977E7I8NG XLON 12 492.2 10:11:51 E0MiK9TWB79q TRQX 12 492.2 10:11:51 E0MiK9TWB79s TRQX 16 491.8 10:11:56 E0MiK9TWB7l9 TRQX 22 491.8 10:11:56 E0MiK9TWB7lB TRQX 16 491.8 10:11:56 110000Y1A CHIX 20 491.8 10:11:56 R977E7I8NJ XLON 17 491.8 10:11:56 010000PHE BATE 17 491.8 10:11:56 010000PHF BATE 16 491.8 10:11:56 110000Y1B CHIX 16 491.8 10:11:56 R977E7I8NK XLON 16 491.8 10:12:05 R977E7I8NP XLON 17 491.8 10:12:05 R977E7I8NQ XLON 19 491.2 10:13:30 110000YDK CHIX 30 491.2 10:13:30 E0MiK9TWBGjA TRQX 27 491.2 10:13:30 E0MiK9TWBGjC TRQX 18 491.2 10:13:30 110000YDL CHIX 23 491.2 10:13:30 010000PR7 BATE 14 491.2 10:13:30 R977E7I8Q4 XLON 21 491.2 10:13:30 010000PR8 BATE 11 491.2 10:13:30 R977E7I8Q5 XLON 10 491.2 10:13:30 041510960011104 AQXE 22 491.2 10:18:00 R977E7I8WN XLON 17 491.2 10:18:00 R977E7I8WO XLON 16 491.2 10:18:00 E0MiK9TWBatH TRQX 18 491.2 10:18:00 010000QB5 BATE 18 491.2 10:18:00 110000Z5E CHIX 17 491.2 10:18:00 010000QB6 BATE 20 491.2 10:18:00 110000Z5F CHIX 16 491.2 10:18:00 E0MiK9TWBatJ TRQX 16 491.2 10:18:00 041510960011352 AQXE 16 491.2 10:18:00 041510960011353 AQXE 9 490.6 10:18:23 R977E7I8W3 XLON 9 490.6 10:18:23 R977E7I8W4 XLON 24 490.6 10:18:23 E0MiK9TWBcUh TRQX 15 490.6 10:18:23 110000Z83 CHIX 22 490.6 10:18:23 010000QCL BATE 20 490.6 10:18:23 010000QCM BATE 15 490.6 10:18:23 110000Z84 CHIX 23 490.6 10:18:23 E0MiK9TWBcUj TRQX 19 490.6 10:18:23 R977E7I8W5 XLON 20 490.6 10:18:23 R977E7I8W6 XLON 86 490.6 10:18:23 R977E7I8W7 XLON 60 490.6 10:18:23 110000Z86 CHIX 21 490.2 10:21:34 010000QPH BATE 22 490.2 10:21:34 010000QPI BATE 19 490.2 10:21:34 110000ZQ2 CHIX 21 490.2 10:21:34 110000ZQ3 CHIX 9 490.2 10:22:10 041510960011617 AQXE 4 490.2 10:22:10 041510960011618 AQXE 5 490.2 10:25:24 041510960011618 AQXE 8 490.2 10:25:24 041510960011800 AQXE 13 490.2 10:30:03 E0MiK9TWCMrQ TRQX 7 490.2 10:30:03 E0MiK9TWCMrS TRQX 11 490.2 10:30:03 R977E7I8DJ XLON 11 490.2 10:30:03 110001148 CHIX 2 490.2 10:30:03 E0MiK9TWCMrS TRQX 9 490.2 10:30:03 R977E7I8DK XLON 9 490.2 10:30:03 E0MiK9TWCMrx TRQX 4 490.2 10:30:03 E0MiK9TWCMs0 TRQX 16 490.4 10:30:03 041510960012129 AQXE 16 490.4 10:30:03 041510960012129 AQXE 30 490.4 10:30:03 041510960012129 AQXE 27 490.4 10:30:03 041510960012129 AQXE 26 490.4 10:30:03 041510960012133 AQXE 31 490.8 10:33:37 R977E7I9LM XLON 29 490.8 10:33:37 R977E7I9LN XLON 15 490.8 10:33:37 E0MiK9TWCeEA TRQX 16 490.8 10:33:37 010000S9M BATE 15 490.8 10:33:37 010000S9N BATE 14 490.8 10:33:37 E0MiK9TWCeEC TRQX 15 490.4 10:37:15 E0MiK9TWCsag TRQX 15 490.4 10:37:15 E0MiK9TWCsai TRQX 17 490.4 10:37:15 R977E7I9RU XLON 16 490.4 10:37:15 010000SOK BATE 18 490.4 10:37:15 1100012JY CHIX 16 490.4 10:37:15 010000SOL BATE 21 490.4 10:37:15 1100012JZ CHIX 17 490.4 10:37:15 R977E7I9RV XLON 22 490.4 10:37:15 041510960012571 AQXE 17 490.4 10:37:15 041510960012572 AQXE 12 489.8 10:39:24 041510960012679 AQXE 12 490.2 10:47:20 041510960013093 AQXE 93 490.6 10:48:05 11000145U CHIX 17 490.6 10:48:05 11000145V CHIX 13 490.6 10:48:05 11000145V CHIX 29 490.6 10:48:05 R977E7I97F XLON 23 490.4 10:49:30 1100014CD CHIX 24 490.4 10:49:30 1100014CE CHIX 22 490.4 10:49:42 R977E7I9AR XLON 11 490.4 10:49:42 E0MiK9TWDdNE TRQX 11 490.4 10:49:42 E0MiK9TWDdNG TRQX 21 490.4 10:49:42 R977E7I9AS XLON 11 490.4 10:49:42 1100014D4 CHIX 12 490.4 10:49:42 1100014D5 CHIX 11 490.4 10:49:42 041510960013221 AQXE 12 490.4 10:49:42 041510960013222 AQXE 25 490.4 11:00:14 E0MiK9TWEITc TRQX 27 490.4 11:00:14 E0MiK9TWEITe TRQX 27 490.4 11:00:14 041510960013871 AQXE 29 490.4 11:00:14 041510960013872 AQXE 89 490.6 11:00:14 E0MiK9TWEIU2 TRQX 12 490.4 11:01:18 E0MiK9TWENcE TRQX 10 490.6 11:06:41 R977E7IAT2 XLON 11 490.6 11:06:41 11000174M CHIX 11 490.6 11:06:41 11000174N CHIX 14 490.6 11:06:41 041510960014338 AQXE 9 490.6 11:06:41 041510960014339 AQXE 68 490.8 11:06:41 R977E7IAT3 XLON 17 490.8 11:06:41 R977E7IAT3 XLON 12 490.6 11:06:50 041510960014345 AQXE 24 490.8 11:10:31 R977E7IAXL XLON 15 490.8 11:10:31 R977E7IAXN XLON 17 490.8 11:10:31 010000W8M BATE 17 490.8 11:10:31 1100017QB CHIX 25 490.8 11:10:31 010000W8N BATE 3 490.8 11:10:31 1100017QC CHIX 22 490.8 11:10:31 1100017QC CHIX 28 490.8 11:10:31 R977E7IAXO XLON 21 490.8 11:10:31 R977E7IAXP XLON 92 490.8 11:10:31 R977E7IAXQ XLON 1 490.6 11:16:54 1100018LM CHIX 16 490.6 11:16:54 1100018LM CHIX 23 490.6 11:16:54 E0MiK9TWFKqD TRQX 15 490.6 11:16:54 010000WW2 BATE 16 490.6 11:16:54 R977E7IA5I XLON 17 490.6 11:16:54 010000WW3 BATE 23 490.6 11:16:54 1100018LO CHIX 14 490.6 11:16:54 E0MiK9TWFKqF TRQX 18 490.6 11:16:54 R977E7IA5J XLON 17 490.6 11:16:54 041510960014947 AQXE 19 490.6 11:16:54 041510960014948 AQXE 20 490 11:17:33 010000WYE BATE 11 490 11:17:33 1100018OT CHIX 12 490 11:17:33 1100018OU CHIX 20 490 11:17:33 010000WYF BATE 22 490 11:17:33 E0MiK9TWFNL6 TRQX 11 490 11:17:33 R977E7IA6J XLON 26 490 11:17:33 E0MiK9TWFNL8 TRQX 13 490 11:17:33 R977E7IA6K XLON 13 490 11:17:44 1100018RF CHIX 12 490 11:17:44 1100018RG CHIX 11 490 11:17:44 041510960014998 AQXE 10 490 11:17:44 041510960014999 AQXE 28 490.2 11:19:34 11000194J CHIX 27 490.2 11:19:34 11000194K CHIX 64 491.6 11:24:03 R977E7IADE XLON 61 491.6 11:24:03 R977E7IADF XLON 25 491.8 11:25:36 010000XV7 BATE 33 491.8 11:25:36 010000XV8 BATE 14 492.2 11:26:02 010000XWQ BATE 20 492.2 11:26:02 010000XWR BATE 23 492.2 11:26:02 R977E7IAFE XLON 16 492.2 11:26:02 E0MiK9TWFudp TRQX 24 492.2 11:26:02 R977E7IAFF XLON 20 492.2 11:26:02 E0MiK9TWFudw TRQX 21 491.8 11:26:02 R977E7IBGJ XLON 23 491.8 11:26:02 R977E7IBGK XLON 22 491.8 11:26:02 E0MiK9TWFueA TRQX 23 491.8 11:26:02 E0MiK9TWFueC TRQX 31 491.8 11:26:02 010000XWS BATE 11 491.8 11:26:02 110001A28 CHIX 32 491.8 11:26:02 010000XWT BATE 12 491.8 11:26:02 110001A29 CHIX 21 491.2 11:27:03 010000Y18 BATE 23 491.2 11:27:03 010000Y19 BATE 26 491.2 11:27:03 110001A7V CHIX 23 491.2 11:27:03 E0MiK9TWFyEz TRQX 22 491.2 11:27:03 110001A7W CHIX 24 491.2 11:27:03 E0MiK9TWFyF1 TRQX 21 491.2 11:27:04 041510960015638 AQXE 17 491.2 11:27:04 041510960015639 AQXE 9 490.8 11:31:34 110001ARZ CHIX 10 490.8 11:31:34 110001AS0 CHIX 24 490.8 11:31:34 E0MiK9TWGE3J TRQX 20 490.8 11:31:34 R977E7IBQJ XLON 24 490.8 11:31:34 E0MiK9TWGE3L TRQX 19 490.8 11:31:34 R977E7IBQK XLON 19 490.8 11:31:34 010000YHT BATE 20 490.8 11:31:34 010000YHU BATE 19 490.8 11:31:35 R977E7IBQL XLON 18 490.8 11:31:35 R977E7IBQM XLON 89 490.6 11:31:35 R977E7IBQN XLON 87 490.6 11:31:35 R977E7IBQO XLON 9 490.6 11:31:35 R977E7IBQP XLON 10 490.6 11:31:35 R977E7IBQP XLON 69 490.6 11:31:35 R977E7IBQP XLON 91 490.6 11:31:35 R977E7IBQS XLON 90 490.6 11:31:35 R977E7IBQT XLON 84 490.4 11:36:15 R977E7IBWS XLON 88 490.4 11:36:15 R977E7IBWT XLON 85 490.6 11:36:15 R977E7IBWU XLON 87 490.6 11:36:15 R977E7IBWV XLON 89 490.6 11:36:15 R977E7IBWW XLON 83 490.2 11:38:37 E0MiK9TWGgbK TRQX 23 489.8 11:41:31 E0MiK9TWGqzy TRQX 16 489.8 11:41:31 E0MiK9TWGr00 TRQX 17 489.8 11:41:31 R977E7IB5T XLON 15 489.8 11:41:31 010000ZVZ BATE 16 489.8 11:41:31 110001COE CHIX 16 489.8 11:41:31 010000ZW0 BATE 17 489.8 11:41:31 110001COF CHIX 21 489.8 11:41:31 R977E7IB5U XLON 14 489.8 11:41:31 041510960016449 AQXE 14 489.8 11:41:31 041510960016450 AQXE 27 489.4 11:42:33 R977E7IB69 XLON 21 489.4 11:42:33 R977E7IB6A XLON 21 489.4 11:42:33 E0MiK9TWGv8Q TRQX 25 489.4 11:42:33 E0MiK9TWGv8S TRQX 15 489.6 11:48:04 E0MiK9TWHGyw TRQX 15 489.6 11:48:04 E0MiK9TWHGyy TRQX 12 489.6 11:48:04 0100010VP BATE 11 489.6 11:48:04 0100010VQ BATE 13 489.6 11:48:22 R977E7ICGL XLON 13 489.6 11:48:22 R977E7ICGM XLON 43 490.2 11:51:15 R977E7ICLK XLON 47 490.2 11:51:15 R977E7ICLK XLON 85 490 11:51:23 R977E7ICLZ XLON 10 490.4 11:53:35 110001EOC CHIX 10 491 11:55:42 R977E7ICP4 XLON 80 491 11:55:42 R977E7ICP4 XLON 23 490.8 11:58:32 0100011YM BATE 23 490.8 11:58:32 110001FAV CHIX 21 490.8 11:58:32 110001FAW CHIX 24 490.8 11:58:32 0100011YN BATE 28 490.8 11:58:32 R977E7ICU7 XLON 15 490.8 11:58:32 E0MiK9TWHnjl TRQX 16 490.8 11:58:32 E0MiK9TWHnjn TRQX 30 490.8 11:58:32 R977E7ICU8 XLON 44 491 11:59:25 R977E7ICWC XLON 47 491 11:59:25 R977E7ICWD XLON 40 491 11:59:25 01000123N BATE 41 491 11:59:25 01000123O BATE 90 491.2 12:02:23 R977E7IC1V XLON 89 491.2 12:02:23 R977E7IC1W XLON 16 491.2 12:02:23 R977E7IC1X XLON 42 491 12:06:00 110001GOU CHIX 22 491 12:06:00 110001GOW CHIX 28 491 12:06:00 01000130E BATE 16 491 12:06:00 R977E7IC81 XLON 40 491 12:06:00 01000130G BATE 6 491 12:06:00 110001GOW CHIX 18 491 12:06:00 R977E7IC82 XLON 87 491.2 12:06:00 110001GP2 CHIX 87 491.2 12:06:00 110001GP3 CHIX 10 491.2 12:08:32 110001H2W CHIX 9 491.2 12:08:32 110001H2W CHIX 91 491.2 12:08:32 R977E7ICAD XLON 85 491.2 12:08:32 R977E7ICAE XLON 6 491.2 12:08:32 R977E7ICAF XLON 19 491 12:11:01 0100013J6 BATE 17 491 12:11:01 110001HEP CHIX 19 491 12:11:01 0100013J7 BATE 18 491 12:11:01 110001HEQ CHIX 24 491 12:11:31 E0MiK9TWIXmr TRQX 24 491 12:11:31 E0MiK9TWIXmt TRQX 11 491 12:11:31 R977E7ICD6 XLON 12 491 12:11:31 0100013KF BATE 13 491 12:11:31 0100013KG BATE 12 491 12:11:31 R977E7ICD7 XLON 91 491 12:19:12 E0MiK9TWIvqH TRQX 20 490.6 12:20:56 0100014IU BATE 20 490.4 12:20:56 0100014IV BATE 12 490.4 12:20:56 R977E7IDKW XLON 10 490.6 12:20:56 110001IJS CHIX 14 490.6 12:20:56 110001IJT CHIX 14 490.6 12:20:58 R977E7IDKX XLON 18 490.6 12:20:58 E0MiK9TWJ19J TRQX 14 490.6 12:20:58 0100014J8 BATE 18 490.6 12:20:58 E0MiK9TWJ19L TRQX 23 490.6 12:20:58 041510960018761 AQXE 12 490.6 12:20:58 041510960018762 AQXE 17 490.4 12:30:19 R977E7IDRF XLON 24 490.4 12:30:19 R977E7IDSG XLON 19 490.4 12:30:19 E0MiK9TWJXaZ TRQX 21 490.4 12:30:19 0100015N6 BATE 11 490.4 12:30:19 110001K0M CHIX 17 490.4 12:30:19 0100015N7 BATE 11 490.4 12:30:19 110001K0N CHIX 19 490.4 12:30:19 E0MiK9TWJXab TRQX 87 490.6 12:30:19 R977E7IDSH XLON 82 490.6 12:30:19 R977E7IDSI XLON 8 490.6 12:30:19 R977E7IDSI XLON 84 490.6 12:30:19 R977E7IDSK XLON 92 490.8 12:30:19 R977E7IDSL XLON 92 490.8 12:30:19 R977E7IDSM XLON 10 490.4 12:36:12 R977E7IDZD XLON 10 490.4 12:36:12 R977E7IDZE XLON 9 490.4 12:36:13 041510960019622 AQXE 9 490.4 12:36:13 041510960019623 AQXE 11 490.2 12:42:36 110001MGB CHIX 12 490.2 12:42:36 110001MGC CHIX 20 490.2 12:42:36 E0MiK9TWKIUZ TRQX 19 490.2 12:42:36 0100017AH BATE 20 490.2 12:42:36 R977E7ID8F XLON 17 490.2 12:42:36 0100017AI BATE 22 490.2 12:42:36 E0MiK9TWKIUb TRQX 18 490.2 12:42:36 R977E7ID9G XLON 10 490.2 12:42:36 110001MGI CHIX 12 490.2 12:42:36 110001MGJ CHIX 9 490.2 12:42:37 041510960019935 AQXE 10 490.2 12:42:37 041510960019936 AQXE 20 489.4 12:44:34 R977E7IDCZ XLON 20 489.4 12:44:34 R977E7IDC0 XLON 22 489.4 12:44:34 110001MZ2 CHIX 30 489.4 12:44:34 0100017M7 BATE 29 489.4 12:44:34 E0MiK9TWKQme TRQX 28 489.4 12:44:34 0100017M8 BATE 22 489.4 12:44:34 110001MZ3 CHIX 28 489.4 12:44:34 E0MiK9TWKQmg TRQX 35 489.4 12:44:43 041510960020066 AQXE 32 489.4 12:44:43 041510960020067 AQXE 88 489.4 12:44:43 R977E7IDC3 XLON 2 489.6 12:50:00 110001O5S CHIX 13 489 12:50:02 R977E7IEKV XLON 14 489 12:50:02 R977E7IEKW XLON 24 489 12:50:02 E0MiK9TWKnz1 TRQX 20 489 12:50:02 0100018I1 BATE 19 489 12:50:02 110001O5X CHIX 18 489 12:50:02 0100018I2 BATE 17 489 12:50:02 110001O5Y CHIX 22 489 12:50:02 E0MiK9TWKnz3 TRQX 15 489 12:50:02 041510960020375 AQXE 15 489 12:50:02 041510960020376 AQXE 84 489.2 12:50:02 R977E7IEKX XLON 88 489.2 12:50:02 R977E7IEK0 XLON 12 488.6 12:50:31 110001OEC CHIX 88 489.6 13:06:02 R977E7IE5G XLON 89 489.6 13:06:02 R977E7IE5H XLON 34 489.6 13:06:02 R977E7IE5I XLON 10 489.6 13:06:02 R977E7IE5I XLON 17 489.8 13:06:35 R977E7IE6P XLON 70 489.8 13:06:35 R977E7IE6P XLON 91 489.8 13:06:35 R977E7IE6R XLON 82 489.8 13:06:35 R977E7IE6S XLON 34 489.4 13:06:38 010001B1I BATE 38 489.4 13:06:38 R977E7IE6U XLON 45 489.4 13:06:38 010001B1J BATE 39 489.4 13:06:38 R977E7IE6V XLON 87 489.6 13:06:38 R977E7IE6W XLON 26 489.6 13:14:17 010001BVU BATE 21 489.6 13:14:17 041510960021844 AQXE 17 489.6 13:14:17 041510960021845 AQXE 5 489.6 13:15:20 R977E7IFHK XLON 14 489.6 13:15:20 R977E7IFHK XLON 12 489.6 13:15:20 010001C0T BATE 12 489.6 13:15:20 110001T4H CHIX 18 489.6 13:15:20 010001C0U BATE 18 489.6 13:15:20 110001T4I CHIX 6 489.6 13:15:20 041510960021944 AQXE 3 489.6 13:15:20 041510960021944 AQXE 9 489.4 13:15:50 010001C2U BATE 4 489.4 13:16:10 010001C2U BATE 1 489.4 13:16:15 010001C2U BATE 1 489.4 13:16:20 010001C2U BATE 2 489.4 13:16:27 010001C2U BATE 1 489.4 13:16:27 010001C2U BATE 6 489.4 13:16:27 010001C59 BATE 87 488.6 13:16:27 R977E7IFIX XLON 90 488.8 13:16:27 E0MiK9TWMSbg TRQX 18 488.4 13:20:53 R977E7IFPL XLON 21 488.4 13:20:53 110001U6Z CHIX 17 488.4 13:20:53 010001CPO BATE 17 488.4 13:20:53 E0MiK9TWMjdn TRQX 17 488.4 13:20:53 010001CPP BATE 22 488.4 13:20:53 110001U70 CHIX 16 488.4 13:20:53 E0MiK9TWMjdp TRQX 18 488.4 13:20:53 R977E7IFPM XLON 1 488.4 13:20:53 041510960022331 AQXE 15 488.4 13:20:53 041510960022331 AQXE 15 488.4 13:20:53 041510960022333 AQXE 88 488.4 13:20:53 R977E7IFPN XLON 13 488 13:28:28 110001VMK CHIX 14 488 13:28:28 110001VML CHIX 13 488 13:28:28 010001DP1 BATE 25 488 13:28:28 E0MiK9TWNCg5 TRQX 22 488 13:28:28 R977E7IF33 XLON 13 488 13:28:28 010001DP2 BATE 24 488 13:28:28 E0MiK9TWNCg7 TRQX 21 488 13:28:28 R977E7IF34 XLON 17 488 13:28:28 041510960022820 AQXE 17 488 13:28:28 041510960022821 AQXE 14 487.6 13:28:29 R977E7IF36 XLON 14 487.6 13:28:29 R977E7IF37 XLON 88 487.8 13:28:29 R977E7IF39 XLON 16 487.6 13:31:03 110001WAV CHIX 15 487.6 13:31:03 110001WAW CHIX 13 487.6 13:31:03 010001E41 BATE 13 487.6 13:31:03 R977E7IF79 XLON 15 487.6 13:31:03 E0MiK9TWNKP5 TRQX 14 487.6 13:31:03 010001E42 BATE 15 487.6 13:31:03 E0MiK9TWNKP7 TRQX 17 487.6 13:31:03 R977E7IF7A XLON 13 487.6 13:31:04 041510960023000 AQXE 14 487.6 13:31:04 041510960023001 AQXE 19 487.6 13:32:27 010001EB7 BATE 28 487.6 13:32:27 110001WJ3 CHIX 20 487.6 13:32:27 010001EB8 BATE 29 487.6 13:32:27 110001WJ4 CHIX 20 487.6 13:32:27 E0MiK9TWNPGK TRQX 22 487.6 13:32:27 E0MiK9TWNPGM TRQX 9 488 13:34:15 110001X3M CHIX 10 488.4 13:35:22 110001XE7 CHIX 17 488.4 13:35:22 E0MiK9TWNdtm TRQX 9 488.2 13:43:02 R977E7JGT7 XLON 10 488.2 13:43:02 R977E7JGT8 XLON 28 488.2 13:43:02 010001G2F BATE 31 488.2 13:43:02 E0MiK9TWO9p5 TRQX 26 488.2 13:43:02 010001G2G BATE 30 488.2 13:43:02 E0MiK9TWO9p7 TRQX 20 488.2 13:43:02 041510960024090 AQXE 20 488.2 13:43:02 041510960024091 AQXE 17 487.4 13:43:36 010001G4B BATE 12 487.4 13:43:36 110001ZDM CHIX 13 487.4 13:43:36 110001ZDN CHIX 24 487.4 13:43:36 010001G4C BATE 21 487.4 13:43:36 E0MiK9TWOBny TRQX 19 487.4 13:43:36 R977E7JGU9 XLON 21 487.4 13:43:36 E0MiK9TWOBo0 TRQX 15 487.4 13:43:36 R977E7JGUA XLON 18 487.4 13:43:36 110001ZDP CHIX 18 487.4 13:43:36 110001ZDQ CHIX 10 487 13:45:04 110001ZPC CHIX 11 487 13:45:04 110001ZPD CHIX 16 487 13:45:04 010001GD1 BATE 19 487 13:45:04 R977E7JGYK XLON 22 487 13:45:04 E0MiK9TWOISm TRQX 17 487 13:45:04 010001GD2 BATE 23 487 13:45:04 E0MiK9TWOISo TRQX 19 487 13:45:04 R977E7JGYL XLON 17 487 14:03:24 E0MiK9TWPYbL TRQX 17 487 14:03:24 E0MiK9TWPYbN TRQX 88 486.6 14:04:57 R977E7JH7J XLON 84 487.2 14:05:14 1100023F2 CHIX 88 487.2 14:05:14 1100023F3 CHIX 36 487.2 14:05:14 1100023F4 CHIX 35 487 14:05:14 1100023F5 CHIX 37 487 14:05:14 1100023F6 CHIX 29 487 14:05:14 R977E7JH9N XLON 30 487 14:05:14 R977E7JH9O XLON 13 487 14:06:35 R977E7JHBN XLON 9 487 14:06:35 R977E7JHBO XLON 13 487 14:06:35 1100023OL CHIX 11 487 14:06:35 041510960026062 AQXE 42 487.8 14:12:28 R977E7JIMT XLON 44 487.8 14:12:28 R977E7JIMU XLON 45 487.8 14:12:28 1100025B3 CHIX 46 487.8 14:12:28 1100025B4 CHIX 84 488.4 14:14:33 R977E7JIO2 XLON 88 488.4 14:14:33 R977E7JIO3 XLON 68 488.4 14:14:33 R977E7JIO4 XLON 52 488 14:16:35 11000260S CHIX 52 488 14:16:35 11000260T CHIX 32 488 14:16:35 R977E7JIQB XLON 33 488 14:16:35 R977E7JIQC XLON 46 488.8 14:16:56 R977E7JIRP XLON 40 488.8 14:16:56 R977E7JIRQ XLON 18 489 14:16:57 R977E7JIRU XLON 19 489 14:16:57 R977E7JIRV XLON 16 489.4 14:17:57 11000269D CHIX 14 489.4 14:17:57 11000269E CHIX 12 489.4 14:17:57 R977E7JISJ XLON 12 489.4 14:17:57 R977E7JISK XLON 18 489 14:17:57 R977E7JISM XLON 29 489 14:17:57 11000269O CHIX 29 489 14:17:57 11000269P CHIX 17 489 14:17:57 R977E7JISN XLON 24 489 14:17:57 E0MiK9TWQZra TRQX 22 489 14:17:57 E0MiK9TWQZrc TRQX 20 489 14:17:57 041510960027129 AQXE 19 489 14:17:57 041510960027130 AQXE 32 489.2 14:18:06 010001KVD BATE 31 489.2 14:18:06 010001KVE BATE 19 489.2 14:18:06 E0MiK9TWQadA TRQX 20 489.2 14:18:06 E0MiK9TWQadC TRQX 35 489.2 14:18:06 041510960027136 AQXE 36 489.2 14:18:06 041510960027137 AQXE 26 490.4 14:34:05 110002CB5 CHIX 27 490.4 14:34:05 110002CB6 CHIX 24 490.4 14:34:05 R977E7JJ3W XLON 10 490.4 14:34:05 R977E7JJ3X XLON 17 490.4 14:34:05 R977E7JJ3X XLON 40 490.4 14:34:05 041510960028515 AQXE 37 490.4 14:34:05 041510960028516 AQXE 3 490 14:34:10 010001OWD BATE 12 490 14:34:10 010001OWD BATE 16 490 14:34:10 110002CE8 CHIX 21 490 14:34:10 R977E7JJ42 XLON 25 490 14:34:10 E0MiK9TWS9wL TRQX 15 490 14:34:10 010001OWF BATE 16 490 14:34:10 110002CE9 CHIX 25 490 14:34:10 E0MiK9TWS9wN TRQX 21 490 14:34:10 R977E7JJ43 XLON 11 490 14:34:10 041510960028530 AQXE 11 490 14:34:10 041510960028531 AQXE 17 489.6 14:35:30 110002D5E CHIX 16 489.6 14:35:30 010001PGB BATE 18 489.6 14:35:30 010001PGC BATE 17 489.6 14:35:30 110002D5F CHIX 23 489.6 14:35:30 E0MiK9TWSMaj TRQX 12 489.6 14:35:30 R977E7JJAI XLON 22 489.6 14:35:30 E0MiK9TWSMal TRQX 12 489.6 14:35:30 R977E7JJAJ XLON 18 489.6 14:35:30 041510960028662 AQXE 20 489.6 14:35:30 041510960028663 AQXE 40 489.8 14:37:03 R977E7JJFH XLON 42 489.8 14:37:03 R977E7JJFI XLON 45 489.8 14:37:03 110002DW0 CHIX 46 489.8 14:37:03 110002DW1 CHIX 84 489.8 14:37:34 110002E57 CHIX 89 489.8 14:37:34 110002E58 CHIX 44 489.8 14:37:34 110002E59 CHIX 13 489.8 14:37:34 110002E59 CHIX 85 490.4 14:41:14 R977E7JKUT XLON 88 490.4 14:41:14 R977E7JKUU XLON 44 491 14:43:24 R977E7JK3K XLON 65 491 14:43:24 R977E7JK3L XLON 41 491 14:43:24 110002GIE CHIX 21 491 14:43:24 110002GIG CHIX 43 490.8 14:43:24 R977E7JK3O XLON 15 490.8 14:43:24 110002GII CHIX 15 490.8 14:43:46 R977E7JK32 XLON 28 490.8 14:43:46 R977E7JK33 XLON 14 490.8 14:43:47 110002GMC CHIX 12 490.8 14:43:47 010001RUI BATE 2 490.8 14:43:47 010001RUI BATE 11 490.8 14:43:47 E0MiK9TWTOF9 TRQX 19 490.8 14:43:47 E0MiK9TWTOFB TRQX 15 490.8 14:43:47 041510960029858 AQXE 14 491.6 14:50:11 R977E7JLT4 XLON 73 491.6 14:50:11 R977E7JLT4 XLON 28 491.4 15:02:02 R977E7JM0A XLON 30 491.4 15:02:02 R977E7JM0B XLON 56 491.4 15:02:02 110002P60 CHIX 61 491.4 15:02:02 110002P61 CHIX 28 491.2 15:09:16 110002RTT CHIX 29 491.2 15:09:16 110002RTU CHIX 35 491.2 15:09:16 010001ZJ4 BATE 24 491.2 15:09:16 R977E7JNO4 XLON 41 491.2 15:09:16 E0MiK9TWWIFF TRQX 37 491.2 15:09:16 010001ZJ5 BATE 42 491.2 15:09:16 E0MiK9TWWIFH TRQX 25 491.2 15:09:16 R977E7JNO5 XLON 20 490.8 15:09:17 R977E7JNO9 XLON 22 490.8 15:09:17 R977E7JNOA XLON 17 490.8 15:09:17 010001ZJE BATE 23 490.8 15:09:17 110002RU9 CHIX 19 490.8 15:09:17 110002RUA CHIX 18 490.8 15:09:17 010001ZJF BATE 11 490.8 15:09:20 E0MiK9TWWIic TRQX 12 490.8 15:09:20 E0MiK9TWWIie TRQX 18 490.8 15:09:20 041510960033677 AQXE 19 490.8 15:09:20 041510960033678 AQXE 19 491 15:12:16 0100020MT BATE 28 491 15:12:16 110002T8B CHIX 17 491 15:12:16 0100020MU BATE 26 491 15:12:16 110002T8C CHIX 22 491 15:12:16 R977E7JN0W XLON 20 491 15:12:16 R977E7JN0X XLON 13 491 15:12:16 041510960034177 AQXE 12 491 15:12:16 041510960034178 AQXE 9 491 15:12:16 E0MiK9TWWfET TRQX 9 491 15:12:16 E0MiK9TWWfEV TRQX 41 491.2 15:12:17 041510960034181 AQXE 17 491 15:12:17 E0MiK9TWWfJL TRQX 9 491 15:12:17 E0MiK9TWWfJN TRQX 18 491 15:12:17 R977E7JN0B XLON 24 491 15:12:17 110002T98 CHIX 23 491 15:12:17 110002T99 CHIX 19 491 15:12:17 R977E7JN0C XLON 3 491 15:12:20 0100020O8 BATE 15 491 15:12:20 041510960034199 AQXE 15 491 15:12:20 041510960034200 AQXE 13 491 15:12:26 0100020O8 BATE 17 491 15:12:26 0100020PM BATE 8 491 15:12:26 E0MiK9TWWfJN TRQX 25 490.2 15:14:18 110002U73 CHIX 12 490.2 15:14:18 0100021AW BATE 12 490.2 15:14:18 0100021AX BATE 25 490.2 15:14:18 110002U74 CHIX 15 490.2 15:14:18 R977E7JN9V XLON 21 490.2 15:14:18 E0MiK9TWWsn4 TRQX 21 490.2 15:14:18 E0MiK9TWWsn6 TRQX 15 490.2 15:14:18 R977E7JN9W XLON 13 490.2 15:14:18 041510960034528 AQXE 14 490.2 15:14:18 041510960034529 AQXE 22 489.6 15:17:30 110002W6Q CHIX 23 489.6 15:17:30 110002W6R CHIX 11 489.6 15:17:30 0100022L1 BATE 11 489.6 15:17:30 E0MiK9TWXGOs TRQX 12 489.6 15:17:30 0100022L2 BATE 11 489.6 15:17:30 E0MiK9TWXGOu TRQX 30 489.6 15:17:30 R977E7JO02 XLON 31 489.6 15:17:30 R977E7JO03 XLON 10 489.6 15:17:30 041510960035095 AQXE 11 489.6 15:17:30 041510960035096 AQXE 16 489.6 15:17:31 110002WNN CHIX 14 489.6 15:17:31 0100022T8 BATE 17 489.6 15:17:31 E0MiK9TWXHty TRQX 25 489.6 15:17:31 R977E7JO37 XLON 26 489.6 15:17:31 R977E7JO38 XLON 18 489.6 15:17:33 E0MiK9TWXJpM TRQX 14 489.6 15:17:33 0100022WP BATE 17 489.6 15:17:33 110002WVZ CHIX 14 489.6 15:17:33 041510960035189 AQXE 14 489.6 15:17:33 041510960035190 AQXE 29 488.6 15:17:34 01000231K BATE 29 488.6 15:17:34 01000231L BATE 16 488.6 15:17:34 110002X9S CHIX 11 488.6 15:17:34 R977E7JOAK XLON 16 488.6 15:17:34 E0MiK9TWXM64 TRQX 16 488.6 15:17:34 110002X9T CHIX 16 488.6 15:17:34 E0MiK9TWXM66 TRQX 11 488.6 15:17:34 R977E7JOAL XLON 15 488.6 15:17:34 041510960035240 AQXE 15 488.6 15:17:34 041510960035241 AQXE 17 488 15:17:49 R977E7JPKP XLON 19 488 15:17:49 R977E7JPKQ XLON 16 488 15:17:49 110002XZ2 CHIX 18 488 15:17:49 E0MiK9TWXW1h TRQX 17 488 15:17:49 0100023G3 BATE 9 488 15:17:49 0100023G4 BATE 18 488 15:17:49 110002XZ4 CHIX 20 488 15:17:49 E0MiK9TWXW1j TRQX 23 488 15:17:49 041510960035420 AQXE 24 488 15:17:49 041510960035421 AQXE 34 487.8 15:19:03 01000241V BATE 14 487.8 15:19:03 E0MiK9TWXsLV TRQX 27 487.8 15:19:03 R977E7JPVP XLON 15 487.8 15:19:03 01000241W BATE 15 487.8 15:19:03 E0MiK9TWXsLX TRQX 30 487.8 15:19:03 R977E7JPVQ XLON 9 487.8 15:19:03 110002YXC CHIX 15 487.8 15:19:03 041510960035656 AQXE 16 487.8 15:19:03 041510960035657 AQXE 90 487.8 15:19:06 R977E7JPVX XLON 87 487.8 15:19:06 R977E7JPVY XLON 27 487.8 15:19:30 010002479 BATE 26 487.8 15:19:30 01000247A BATE 25 487.8 15:19:30 E0MiK9TWXyEO TRQX 29 487.8 15:19:30 E0MiK9TWXyEQ TRQX 9 487.8 15:19:39 110002Z78 CHIX 12 487.8 15:19:39 E0MiK9TWY09k TRQX 11 487.8 15:19:39 R977E7JP01 XLON 11 487.8 15:19:39 E0MiK9TWY09m TRQX 13 487.8 15:19:39 R977E7JP02 XLON 11 487.8 15:19:39 041510960035748 AQXE 1 488.2 15:19:40 R977E7JP09 XLON 24 488.2 15:19:40 R977E7JP0A XLON 25 488.2 15:19:40 R977E7JP0B XLON 16 488.4 15:20:08 110002ZFJ CHIX 16 488.4 15:20:08 110002ZFK CHIX 23 488.4 15:20:08 R977E7JP2R XLON 22 488.4 15:20:08 R977E7JP2S XLON 27 488.4 15:20:08 041510960035794 AQXE 26 488.4 15:20:08 041510960035795 AQXE 14 488.4 15:20:25 110002ZMA CHIX 15 488.4 15:20:25 110002ZMB CHIX 11 488.4 15:20:25 R977E7JP4N XLON 12 488.4 15:20:25 R977E7JP4O XLON 24 488.4 15:20:25 E0MiK9TWY97l TRQX 24 488.4 15:20:25 E0MiK9TWY97n TRQX 21 488.4 15:20:25 0100024IU BATE 22 488.4 15:20:25 0100024IV BATE 16 489.4 15:23:27 1100031IM CHIX 15 489.4 15:23:27 1100031IN CHIX 60 489.4 15:25:59 1100032LO CHIX 61 489.4 15:25:59 1100032LP CHIX 48 489.4 15:25:59 E0MiK9TWYxTG TRQX 21 489.4 15:25:59 R977E7JQQ5 XLON 49 489.4 15:25:59 E0MiK9TWYxTI TRQX 28 489.4 15:25:59 R977E7JQQ6 XLON 26 489.2 15:26:09 E0MiK9TWYyxM TRQX 25 489.2 15:26:09 E0MiK9TWYyxO TRQX 20 489.2 15:26:09 R977E7JQR4 XLON 22 489.2 15:26:09 1100032Q2 CHIX 18 489.2 15:26:09 0100026I4 BATE 17 489.2 15:26:09 0100026I5 BATE 22 489.2 15:26:09 1100032Q3 CHIX 20 489.2 15:26:09 R977E7JQR6 XLON 21 491 15:32:59 1100035OE CHIX 20 491 15:32:59 1100035OE CHIX 24 490.6 15:35:07 R977E7JRKK XLON 35 490.6 15:35:07 R977E7JRKL XLON 62 490.6 15:35:07 1100036NE CHIX 52 490.6 15:35:07 1100036NF CHIX 89 490.4 15:35:09 R977E7JRKW XLON 90 490.4 15:35:09 R977E7JRKY XLON 63 490.8 15:43:44 110003A9K CHIX 62 490.8 15:43:44 110003A9L CHIX 21 490.8 15:43:44 R977E7JRAA XLON 29 490.8 15:43:44 R977E7JRAB XLON 62 490.4 15:46:17 R977E7JSL4 XLON 27 490.4 15:46:17 110003BJ9 CHIX 28 490.4 15:46:17 110003BJA CHIX 60 490.4 15:46:17 R977E7JSL5 XLON 40 490.4 15:46:17 110003BP9 CHIX 48 490.4 15:46:17 R977E7JSNN XLON 13 489.8 15:46:18 R977E7JSQ7 XLON 13 489.8 15:46:18 110003BZH CHIX 34 489.8 15:46:18 010002D0P BATE 21 489.8 15:46:18 010002D0Q BATE 15 489.8 15:46:18 110003BZI CHIX 23 489.8 15:46:18 R977E7JSQ8 XLON 10 489.8 15:46:18 E0MiK9TWbFAV TRQX 89 490.4 15:46:18 E0MiK9TWbFfk TRQX 16 489.8 15:46:19 041510960040472 AQXE 1 489.8 15:46:19 041510960040472 AQXE 31 489.8 15:46:19 041510960040474 AQXE 15 489.6 15:46:19 R977E7JST8 XLON 20 489.6 15:46:20 E0MiK9TWbI9Z TRQX 17 489.6 15:46:20 110003CE8 CHIX 14 489.6 15:46:20 010002D8T BATE 15 489.6 15:46:23 R977E7JSXZ XLON 13 489.6 15:46:23 010002DD3 BATE 23 489.6 15:46:23 E0MiK9TWbK7S TRQX 26 489.6 15:46:23 110003CL9 CHIX 22 489.6 15:46:23 041510960040541 AQXE 11 489.6 15:46:23 041510960040542 AQXE 57 490.6 15:46:34 110003CRX CHIX 56 490.6 15:46:34 110003CRY CHIX 34 490.6 15:46:34 R977E7JS1I XLON 34 490.6 15:46:34 R977E7JS1J XLON 40 491.2 15:47:56 110003DLI CHIX 39 491.2 15:47:56 110003DLJ CHIX 14 491.2 15:47:56 R977E7JSA0 XLON 34 491.2 15:47:56 E0MiK9TWbez8 TRQX 35 491.2 15:47:56 E0MiK9TWbezA TRQX 17 491.2 15:47:56 R977E7JSA1 XLON 29 491.2 15:50:14 110003EEN CHIX 29 491.2 15:50:14 110003EEO CHIX 15 491.2 15:51:28 R977E7JTOO XLON 4 491.2 15:51:28 E0MiK9TWc2DF TRQX 14 491.2 15:51:28 R977E7JTOP XLON 13 491.2 15:51:28 110003EZ0 CHIX 12 491.2 15:51:28 110003EZ1 CHIX 17 492 15:57:36 110003HON CHIX 18 492 15:57:36 110003HOO CHIX 10 492 15:57:36 R977E7JTA5 XLON 12 492 15:57:36 R977E7JTA6 XLON 6 492.6 15:58:19 110003I1N CHIX 79 492.6 15:58:19 110003I1N CHIX 85 492.6 15:59:31 110003IMZ CHIX 86 492.6 15:59:31 110003IN0 CHIX 6 492.6 15:59:44 110003IRO CHIX 9 492.6 15:59:44 110003IRO CHIX 30 492.6 15:59:44 110003IRO CHIX 37 492.6 15:59:44 110003IRR CHIX 30 492.6 15:59:44 110003IRS CHIX 33 492.6 16:00:07 110003J3R CHIX 87 492.6 16:02:00 E0MiK9TWd77A TRQX 28 492.6 16:02:00 E0MiK9TWd77C TRQX 37 492.2 16:03:34 R977E7JUZY XLON 26 492.2 16:03:34 E0MiK9TWdGDS TRQX 16 492.2 16:03:39 R977E7JUZ6 XLON 26 492.2 16:03:39 E0MiK9TWdGaR TRQX 20 492.2 16:03:39 110003KXV CHIX 26 492.2 16:03:39 110003KXW CHIX 25 492.2 16:03:39 110003KY1 CHIX 20 492.2 16:03:39 R977E7JUZ6 XLON 22 492.2 16:03:39 E0MiK9TWdGai TRQX 43 492.2 16:03:39 R977E7JUZ8 XLON 13 491.6 16:03:45 R977E7JU0M XLON 13 491.6 16:03:45 R977E7JU0N XLON 16 491.6 16:03:45 E0MiK9TWdH78 TRQX 15 491.6 16:03:45 010002JCM BATE 12 491.6 16:03:45 110003KZI CHIX 15 491.6 16:03:45 010002JCN BATE 12 491.6 16:03:45 110003KZJ CHIX 13 491.6 16:03:45 E0MiK9TWdH7A TRQX 9 491.6 16:04:08 R977E7JU1N XLON 10 491.6 16:04:08 E0MiK9TWdIna TRQX 11 491.6 16:04:08 E0MiK9TWdInc TRQX 12 491.6 16:04:08 110003L4C CHIX 10 491.6 16:04:08 110003L4D CHIX 11 491.6 16:06:07 R977E7JUEZ XLON 9 491.6 16:06:07 E0MiK9TWdVp6 TRQX 18 491.6 16:06:07 E0MiK9TWdVp8 TRQX 11 491.6 16:06:07 110003MD8 CHIX 16 491.6 16:06:07 010002KCE BATE 10 491.6 16:06:07 110003MD8 CHIX 15 491.6 16:06:37 E0MiK9TWdYYH TRQX 23 491.6 16:06:37 110003MMK CHIX 15 491.6 16:06:37 010002KI5 BATE 17 491.6 16:06:37 R977E7JVG9 XLON 20 491.6 16:06:37 R977E7JVGA XLON 16 491.6 16:06:37 041510960044948 AQXE 15 491.4 16:07:07 R977E7JVIF XLON 16 491.4 16:07:07 R977E7JVJG XLON 23 491.4 16:07:07 E0MiK9TWdbls TRQX 13 491.4 16:07:07 010002KMI BATE 17 491.4 16:07:07 110003MT9 CHIX 16 491.4 16:07:07 010002KMJ BATE 16 491.4 16:07:07 110003MTA CHIX 22 491.4 16:07:07 E0MiK9TWdblu TRQX 18 491.4 16:07:11 041510960045043 AQXE 19 491.4 16:07:11 041510960045044 AQXE 53 492 16:07:20 110003MY1 CHIX 32 492 16:07:21 R977E7JVKP XLON 33 492 16:07:21 R977E7JVKQ XLON 37 492 16:08:18 R977E7JVNG XLON 23 492 16:08:18 R977E7JVNH XLON 47 492 16:08:18 110003NC3 CHIX 31 492 16:08:18 110003NC4 CHIX 77 492.4 16:10:08 110003OBZ CHIX 57 492.4 16:10:28 110003OBZ CHIX 4 492.4 16:10:28 110003OHW CHIX 133 492.4 16:10:28 110003OHW CHIX 7 492.8 16:11:45 R977E7JVZY XLON 118 492.8 16:11:45 R977E7JVZY XLON 87 492.8 16:13:00 R977E7JV8G XLON 27 492.8 16:13:46 R977E7JVAW XLON 57 492.8 16:13:46 R977E7JVAW XLON 3 492.8 16:13:46 110003Q5Y CHIX 18 492.8 16:13:46 R977E7JVAY XLON 72 493 16:15:10 110003QYN CHIX 66 493 16:15:10 110003QYO CHIX 19 493 16:15:10 R977E7JWJP XLON 20 493 16:15:10 R977E7JWJQ XLON 16 492.8 16:15:42 R977E7JWLG XLON 136 492.8 16:15:42 110003R9B CHIX 111 492.8 16:15:42 110003R9C CHIX 19 492.8 16:16:00 110003RHN CHIX 39 492.8 16:16:00 110003RHO CHIX 23 492.8 16:16:00 R977E7JWLB XLON 24 492.8 16:16:03 R977E7JWML XLON 25 492.8 16:16:03 R977E7JWMN XLON 16 492.8 16:16:03 110003RIK CHIX 14 492.8 16:17:18 110003S6S CHIX 22 492.8 16:17:18 110003S6T CHIX 12 492.8 16:17:18 E0MiK9TWeY0N TRQX 18 492.8 16:17:18 R977E7JWT1 XLON 19 492.8 16:17:18 E0MiK9TWeY0P TRQX 24 492.8 16:17:18 R977E7JWT2 XLON 94 492.4 16:19:05 R977E7JW07 XLON 53 492.4 16:19:05 010002P50 BATE 43 492.4 16:19:05 110003T1R CHIX 56 492.4 16:19:05 E0MiK9TWehfd TRQX 47 492.4 16:19:05 041510960047286 AQXE 85 492.6 16:19:05 R977E7JW08 XLON 14 492.4 16:19:07 R977E7JW1K XLON 55 492.4 16:19:07 R977E7JW1L XLON 17 492.4 16:19:07 110003T2Q CHIX 18 492.4 16:19:07 010002P63 BATE 64 492.4 16:19:07 010002P64 BATE 64 492.4 16:19:07 110003T2R CHIX 20 492.4 16:19:08 E0MiK9TWehxL TRQX 67 492.4 16:19:08 E0MiK9TWehxN TRQX 11 492.4 16:20:02 110003TFY CHIX 10 492.4 16:20:02 010002PJ0 BATE 16 492.4 16:20:02 E0MiK9TWemPB TRQX 12 492.4 16:20:02 E0MiK9TWemPD TRQX 14 492.4 16:20:02 R977E7JW6J XLON 11 492.4 16:20:02 041510960047479 AQXE 24 491.8 16:23:00 110003VI3 CHIX 14 491.8 16:23:00 R977E7JXN5 XLON 15 491.8 16:23:00 R977E7JXN6 XLON 1 491.8 16:23:00 110003VI3 CHIX 23 491.8 16:23:00 110003VI5 CHIX 31 491.8 16:23:00 010002R2I BATE 28 491.8 16:23:00 010002R2J BATE 34 491.8 16:23:00 041510960048071 AQXE 34 491.8 16:23:00 041510960048072 AQXE 31 491.8 16:23:01 E0MiK9TWf3c5 TRQX 29 491.8 16:23:01 E0MiK9TWf3c7 TRQX 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: Director/PDMR Shareholding
AnnouncementREG-Bodycote Plc: Director/PDMR Shareholding
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement