REG-Bodycote Plc: Transaction in Own Shares
17/04/2025 07:02
www.bodycote.com 17 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: 16 April 2025 Aggregate number of ordinary shares purchased: 30,631 Highest price paid per share (pence per share): 492.2p Lowest price paid per share (pence per share): 481.8p Volume weighted average price paid per share (pence per share) 488.8534p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,555,146 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 2,921,267 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 11,901,026 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 31 486.4 08:23:36 041610970004744 AQXE 56 486.2 08:23:36 110000HK5 CHIX 85 486.2 08:23:38 R9F4JNQZYM XLON 53 486.2 08:23:38 R9F4JNQZYN XLON 19 485.8 08:23:39 R9F4JNQZYR XLON 18 485.8 08:23:39 R9F4JNQZYS XLON 24 485.8 08:23:39 110000HKN CHIX 19 485.8 08:23:39 110000HKO CHIX 18 485.8 08:23:39 E0Mj36xRWVDR TRQX 18 485.8 08:23:39 010000ARO BATE 18 485.8 08:23:39 E0Mj36xRWVDT TRQX 18 485.8 08:23:39 010000ARP BATE 12 485.8 08:23:39 041610970004746 AQXE 13 485.8 08:23:39 041610970004747 AQXE 30 486 08:23:41 110000HL4 CHIX 16 486 08:23:42 010000AS2 BATE 15 486 08:23:43 E0Mj36xRWVXr TRQX 15 486 08:23:43 R9F4JNQZY2 XLON 14 486 08:23:43 041610970004754 AQXE 3 485.2 08:24:16 E0Mj36xRWZ8Z TRQX 19 485.2 08:24:16 010000AVI BATE 17 485.2 08:24:16 R9F4JNQZZ4 XLON 17 485.2 08:24:16 110000HQP CHIX 19 485.2 08:24:16 041610970004813 AQXE 17 485.2 08:24:16 E0Mj36xRWZ8Z TRQX 18 484.6 08:25:19 R9F4JNQZ2L XLON 9 484.6 08:25:19 010000B2P BATE 23 484.6 08:25:19 110000I2E CHIX 15 484.6 08:25:19 010000B2P BATE 14 484.6 08:25:19 010000B2R BATE 12 484.6 08:25:22 110000I2N CHIX 47 484.6 08:28:14 110000ITG CHIX 42 484.6 08:28:14 010000BJK BATE 17 484 08:28:17 R9F4JNQZBI XLON 21 484 08:28:17 010000BK5 BATE 15 484 08:28:17 110000IUT CHIX 31 484 08:28:17 E0Mj36xRWxk2 TRQX 44 484.4 08:30:46 110000JR3 CHIX 58 485.4 08:38:00 R9F4JNQ04P XLON 57 485.4 08:38:00 R9F4JNQ04R XLON 33 485.4 08:38:00 110000LRZ CHIX 34 485.4 08:38:00 110000LS0 CHIX 128 485.2 08:38:00 R9F4JNQ04T XLON 136 485.2 08:38:00 R9F4JNQ04X XLON 26 485.4 08:38:08 R9F4JNQ04C XLON 40 485.4 08:38:08 110000LU6 CHIX 42 485.4 08:38:08 110000LU7 CHIX 28 485.4 08:38:08 R9F4JNQ04D XLON 31 485.4 08:38:08 010000DBS BATE 31 485.4 08:38:08 010000DBT BATE 32 485.4 08:38:08 R9F4JNQ04E XLON 32 485.4 08:38:08 R9F4JNQ04F XLON 35 484.6 08:40:47 E0Mj36xRYG2l TRQX 32 484.6 08:40:47 E0Mj36xRYG2n TRQX 19 484.6 08:40:47 110000MN4 CHIX 29 484.6 08:40:47 010000DPD BATE 24 484.6 08:40:47 R9F4JNQ0AO XLON 20 484.6 08:40:47 110000MN5 CHIX 28 484.6 08:40:47 010000DPE BATE 22 484.6 08:40:47 R9F4JNQ0AP XLON 23 484.6 08:40:47 041610970006489 AQXE 24 484.6 08:40:47 041610970006490 AQXE 38 484.8 08:40:47 110000MN6 CHIX 16 484.8 08:40:47 E0Mj36xRYG3F TRQX 17 484.4 08:40:52 R9F4JNQ0AQ XLON 20 484.4 08:40:52 R9F4JNQ0AR XLON 16 484.4 08:40:52 041610970006497 AQXE 5 484.4 08:40:52 041610970006498 AQXE 21 484.4 08:41:07 R9F4JNQ0A4 XLON 24 484.4 08:41:07 R9F4JNQ0A5 XLON 9 484.4 08:41:07 E0Mj36xRYI2I TRQX 9 484.4 08:41:07 110000MQL CHIX 11 484.4 08:41:07 E0Mj36xRYI2K TRQX 11 484.4 08:41:07 110000MQM CHIX 14 484.2 08:41:07 R9F4JNQ0A7 XLON 12 484.2 08:41:07 R9F4JNQ0A8 XLON 19 483.8 08:41:07 R9F4JNQ0AA XLON 17 483.8 08:41:07 R9F4JNQ0AB XLON 92 484 08:42:09 R9F4JNQ0C1 XLON 12 483.8 08:42:14 110000MYC CHIX 85 484 08:43:11 R9F4JNQ0EU XLON 26 484 08:43:11 R9F4JNQ0EV XLON 85 484.4 08:49:59 R9F4JNQ1QE XLON 92 484.4 08:49:59 R9F4JNQ1QF XLON 68 484.4 08:49:59 R9F4JNQ1RG XLON 92 484.4 08:50:03 R9F4JNQ1RT XLON 85 484.4 08:50:03 R9F4JNQ1RU XLON 78 484.4 08:50:03 R9F4JNQ1RV XLON 10 484.2 08:50:11 R9F4JNQ1RD XLON 13 484.2 08:50:11 R9F4JNQ1RE XLON 9 484.2 08:50:11 E0Mj36xRZ2Yl TRQX 12 484.2 08:50:11 E0Mj36xRZ2Yn TRQX 17 484.2 08:50:11 110000OQX CHIX 9 484.2 08:50:11 010000EUA BATE 20 484.2 08:50:11 110000OQY CHIX 11 484.2 08:50:11 010000EUB BATE 9 484.2 08:50:11 041610970007253 AQXE 9 484.2 08:50:11 041610970007254 AQXE 2 484.2 08:50:11 041610970007254 AQXE 18 483.4 08:50:35 E0Mj36xRZ595 TRQX 18 483.4 08:50:35 010000EWI BATE 31 483.4 08:50:35 110000OVE CHIX 17 483.4 08:50:35 041610970007320 AQXE 15 482.2 08:54:40 E0Mj36xRZNbE TRQX 15 482.2 08:54:40 E0Mj36xRZNbG TRQX 18 482.2 08:54:40 R9F4JNQ109 XLON 18 482.2 08:54:40 110000PPQ CHIX 16 482.2 08:54:40 010000FI1 BATE 18 482.2 08:54:40 110000PPR CHIX 16 482.2 08:54:40 010000FI2 BATE 22 482.2 08:54:40 R9F4JNQ10A XLON 23 482.2 08:54:40 041610970007632 AQXE 18 482.2 08:54:40 041610970007633 AQXE 88 483.2 08:58:15 R9F4JNQ18H XLON 84 483.2 08:58:15 R9F4JNQ18I XLON 11 482.2 08:59:08 R9F4JNQ1BX XLON 15 482.2 08:59:08 E0Mj36xRZiLG TRQX 17 482.2 08:59:08 010000G1K BATE 19 482.2 08:59:08 110000QRH CHIX 29 482.2 08:59:08 041610970008025 AQXE 88 482.2 09:04:54 R9F4JNQ2SK XLON 16 482.4 09:04:54 010000H1J BATE 31 482.4 09:04:54 E0Mj36xRaGr7 TRQX 13 482 09:07:45 R9F4JNQ206 XLON 15 482 09:07:45 R9F4JNQ207 XLON 17 482 09:07:45 110000T6S CHIX 21 482 09:07:45 E0Mj36xRaWJR TRQX 18 482 09:07:45 010000HIN BATE 19 482 09:07:45 E0Mj36xRaWJT TRQX 18 482 09:07:45 110000T6T CHIX 22 482 09:07:45 010000HIO BATE 15 482 09:07:45 041610970008738 AQXE 16 482 09:07:45 041610970008739 AQXE 85 482.2 09:07:45 110000T6U CHIX 87 482 09:07:53 R9F4JNQ20B XLON 26 481.8 09:10:03 110000TR8 CHIX 24 481.8 09:10:03 110000TR9 CHIX 22 481.8 09:10:04 010000HV4 BATE 22 481.8 09:10:04 010000HV5 BATE 23 481.8 09:10:04 E0Mj36xRaiW2 TRQX 22 481.8 09:10:04 E0Mj36xRaiW4 TRQX 5 481.8 09:10:04 041610970008887 AQXE 9 481.8 09:10:04 041610970008887 AQXE 21 481.8 09:10:04 R9F4JNQ25P XLON 3 481.8 09:12:11 R9F4JNQ290 XLON 20 481.8 09:12:11 R9F4JNQ291 XLON 2 481.8 09:12:11 R9F4JNQ291 XLON 14 481.8 09:12:11 010000I81 BATE 18 481.8 09:12:11 110000UDA CHIX 15 481.8 09:12:11 E0Mj36xRatQc TRQX 15 481.8 09:12:11 041610970009019 AQXE 23 482.4 09:18:41 R9F4JNQ3LG XLON 18 482.4 09:18:41 R9F4JNQ3LH XLON 16 482.4 09:18:41 E0Mj36xRbNhT TRQX 19 482.4 09:18:41 110000VRW CHIX 16 482.4 09:18:41 E0Mj36xRbNhV TRQX 22 482.4 09:18:41 110000VRX CHIX 16 482.4 09:18:41 010000J66 BATE 15 482.4 09:18:41 010000J67 BATE 55 483.2 09:23:10 110000WYF CHIX 56 483.2 09:23:10 110000WYG CHIX 33 483.2 09:23:10 R9F4JNQ3S2 XLON 34 483.2 09:23:10 R9F4JNQ3S3 XLON 4 483.4 09:25:40 010000K7B BATE 2 484.2 09:27:32 E0Mj36xRcCJh TRQX 1 484.2 09:27:53 041610970010245 AQXE 87 487.6 09:28:32 R9F4JNQ48K XLON 87 487.6 09:28:32 R9F4JNQ48L XLON 90 487.6 09:28:32 R9F4JNQ48O XLON 21 488.2 09:29:22 R9F4JNQ5GQ XLON 69 488.2 09:29:22 R9F4JNQ5GQ XLON 26 487.6 09:29:34 1100011FV CHIX 18 487.6 09:29:34 010000M93 BATE 21 487.6 09:29:34 R9F4JNQ5HC XLON 27 487.6 09:29:34 1100011FW CHIX 19 487.6 09:29:34 010000M94 BATE 21 487.6 09:29:34 R9F4JNQ5HD XLON 19 487.6 09:29:34 041610970010531 AQXE 19 487.6 09:29:34 041610970010533 AQXE 27 487.4 09:29:34 E0Mj36xRd4PP TRQX 21 487.4 09:29:35 010000M9H BATE 21 487.4 09:29:35 010000M9I BATE 16 487.4 09:29:35 1100011GR CHIX 16 487.4 09:29:35 1100011GS CHIX 9 487.4 09:29:42 R9F4JNQ5JN XLON 9 487.4 09:29:42 R9F4JNQ5JO XLON 28 487.4 09:29:42 E0Mj36xRd7QZ TRQX 7 487.4 09:29:42 041610970010580 AQXE 1 487.4 09:29:44 041610970010590 AQXE 3 487.4 09:29:49 041610970010590 AQXE 11 487.4 09:29:49 041610970010603 AQXE 18 487.2 09:31:23 R9F4JNQ5R7 XLON 18 487.2 09:31:23 R9F4JNQ5R8 XLON 21 487.2 09:31:23 E0Mj36xRdUfr TRQX 17 487.2 09:31:23 110001241 CHIX 16 487.2 09:31:23 010000MLL BATE 21 487.2 09:31:23 E0Mj36xRdUft TRQX 17 487.2 09:31:23 110001242 CHIX 16 487.2 09:31:23 010000MLM BATE 17 487.2 09:31:24 110001243 CHIX 17 487.2 09:31:24 110001244 CHIX 22 486.8 09:31:45 R9F4JNQ5VL XLON 22 486.8 09:31:45 R9F4JNQ5VM XLON 19 486.8 09:31:45 1100012BP CHIX 19 486.8 09:31:45 1100012BQ CHIX 18 486.8 09:31:45 010000MOC BATE 18 486.8 09:31:45 010000MOD BATE 25 486.8 09:31:45 041610970010740 AQXE 26 486.8 09:31:45 041610970010741 AQXE 22 486.4 09:34:32 1100012Z0 CHIX 19 486.4 09:34:32 1100012Z2 CHIX 27 486.4 09:34:32 R9F4JNQ509 XLON 18 486.4 09:34:32 E0Mj36xRdzCh TRQX 20 486.4 09:34:32 E0Mj36xRdzCj TRQX 30 486.4 09:34:32 R9F4JNQ50A XLON 19 486.4 09:34:32 041610970010936 AQXE 22 486.4 09:34:32 041610970010937 AQXE 15 486 09:35:40 11000138G CHIX 14 486 09:35:41 11000138H CHIX 17 486 09:35:41 R9F4JNQ53Y XLON 17 486 09:35:41 010000N6N BATE 22 486 09:35:41 E0Mj36xRe8IN TRQX 20 486 09:35:41 E0Mj36xRe8IP TRQX 17 486 09:35:41 010000N6O BATE 15 486 09:35:41 R9F4JNQ53Z XLON 5 486 09:35:41 041610970011042 AQXE 15 486 09:35:49 041610970011042 AQXE 17 486 09:35:49 041610970011055 AQXE 88 488.4 09:41:48 R9F4JNQ6NK XLON 90 488.4 09:41:48 R9F4JNQ6NL XLON 86 488 09:41:50 R9F4JNQ6NM XLON 18 487.6 09:42:08 E0Mj36xRf1Ya TRQX 18 487.6 09:42:08 R9F4JNQ6OU XLON 20 487.6 09:42:08 11000159R CHIX 16 487.6 09:42:08 010000OFT BATE 17 487.6 09:42:08 041610970011544 AQXE 24 489 09:47:35 R9F4JNQ603 XLON 32 489 09:47:35 R9F4JNQ604 XLON 65 489 09:47:35 1100016QL CHIX 55 489 09:47:35 1100016QM CHIX 32 489.4 09:52:28 R9F4JNQ687 XLON 38 489.4 09:52:28 R9F4JNQ688 XLON 55 489.4 09:52:28 1100017SX CHIX 48 489.4 09:52:28 1100017SY CHIX 24 488.8 09:53:45 E0Mj36xRgMii TRQX 24 488.8 09:53:45 E0Mj36xRgMik TRQX 12 488.8 09:53:45 R9F4JNQ6BB XLON 20 488.8 09:53:45 010000Q50 BATE 17 488.8 09:53:45 11000187L CHIX 17 488.8 09:53:45 11000187M CHIX 20 488.8 09:53:45 010000Q51 BATE 13 488.8 09:53:45 R9F4JNQ6BC XLON 12 488.8 09:54:00 1100018DA CHIX 14 488.8 09:54:00 1100018DB CHIX 18 488.2 10:02:03 1100019ZX CHIX 18 488.2 10:02:03 1100019ZY CHIX 14 488.2 10:02:03 R9F4JNQ7ME XLON 12 488.2 10:02:03 010000R9M BATE 15 488.2 10:02:03 E0Mj36xRgwwA TRQX 15 488.2 10:02:03 E0Mj36xRgwwC TRQX 13 488.2 10:02:03 010000R9N BATE 14 488.2 10:02:03 R9F4JNQ7MF XLON 10 488.8 10:02:40 R9F4JNQ7OT XLON 9 488.8 10:02:40 R9F4JNQ7OU XLON 22 488.8 10:02:40 R9F4JNQ7OV XLON 22 488.8 10:02:40 R9F4JNQ7OW XLON 84 488.8 10:03:00 R9F4JNQ7O6 XLON 79 489 10:04:56 110001AH2 CHIX 91 488.8 10:04:56 R9F4JNQ7SG XLON 15 488.8 10:04:56 R9F4JNQ7SH XLON 30 488.8 10:04:56 R9F4JNQ7SH XLON 25 488.2 10:04:59 E0Mj36xRhCEF TRQX 13 488.2 10:04:59 R9F4JNQ7SL XLON 24 488.2 10:04:59 E0Mj36xRhCEH TRQX 14 488.2 10:04:59 R9F4JNQ7SM XLON 13 488.2 10:05:04 110001AHU CHIX 17 488.2 10:05:04 041610970012843 AQXE 17 488.2 10:05:04 041610970012844 AQXE 9 488.6 10:15:11 E0Mj36xRi3EU TRQX 17 488.6 10:15:11 E0Mj36xRi3EW TRQX 11 488.6 10:15:11 110001CGR CHIX 18 488.6 10:15:11 110001CGS CHIX 87 488.8 10:15:11 R9F4JNQ78G XLON 19 489 10:18:22 R9F4JNQ7C3 XLON 26 489 10:18:22 R9F4JNQ7C4 XLON 64 489 10:18:22 110001D3I CHIX 64 489 10:18:22 110001D3J CHIX 43 489.2 10:19:48 R9F4JNQ7EE XLON 46 489.2 10:19:48 R9F4JNQ7EE XLON 52 489.2 10:19:48 R9F4JNQ7FG XLON 31 490 10:29:58 110001FF9 CHIX 28 490 10:29:58 110001FFB CHIX 60 490 10:29:58 R9F4JNQ82W XLON 56 490 10:29:58 R9F4JNQ82X XLON 85 490.2 10:29:58 R9F4JNQ82Y XLON 71 490.2 10:29:58 R9F4JNQ82Z XLON 12 490.2 10:29:58 R9F4JNQ82Z XLON 43 490.2 10:29:58 R9F4JNQ821 XLON 34 490.2 10:29:58 R9F4JNQ821 XLON 7 490.2 10:29:58 R9F4JNQ821 XLON 33 490.2 10:29:58 R9F4JNQ824 XLON 55 490.2 10:29:58 R9F4JNQ824 XLON 83 490.2 10:29:59 R9F4JNQ826 XLON 37 490.2 10:29:59 R9F4JNQ827 XLON 30 489.8 10:30:10 110001FLN CHIX 24 489.8 10:30:10 110001FLO CHIX 9 489.8 10:30:10 R9F4JNQ860 XLON 33 489.8 10:30:10 E0Mj36xRjCsT TRQX 29 489.8 10:30:10 E0Mj36xRjCsV TRQX 27 489.8 10:30:10 041610970014307 AQXE 24 489.8 10:30:10 041610970014308 AQXE 12 489.6 10:31:12 110001FX8 CHIX 18 489.6 10:31:12 110001FXA CHIX 20 489.6 10:31:12 010000UZ6 BATE 23 489.6 10:31:12 R9F4JNQ89P XLON 14 489.6 10:31:12 E0Mj36xRjJ6L TRQX 23 489.6 10:31:12 E0Mj36xRjJ6N TRQX 16 489.6 10:31:12 010000UZ7 BATE 12 489.6 10:31:12 R9F4JNQ89Q XLON 15 489.6 10:31:12 041610970014394 AQXE 18 489.6 10:31:12 041610970014395 AQXE 23 489 10:33:23 E0Mj36xRjU23 TRQX 13 489 10:33:23 R9F4JNQ8E4 XLON 15 489 10:33:23 110001GFP CHIX 16 489 10:33:23 010000VA2 BATE 22 489 10:33:23 E0Mj36xRjU25 TRQX 20 489 10:34:11 110001GKF CHIX 15 489 10:34:11 010000VCV BATE 16 489 10:34:11 R9F4JNQ9GW XLON 16 489 10:34:11 R9F4JNQ9GX XLON 5 489.6 10:41:59 041610970014834 AQXE 19 489.2 10:41:59 R9F4JNQ9QK XLON 5 489.4 10:41:59 041610970014835 AQXE 20 489.8 10:43:00 R9F4JNQ9RA XLON 34 489.8 10:43:00 R9F4JNQ9RA XLON 35 489.8 10:43:00 R9F4JNQ9RA XLON 2 489.8 10:43:00 R9F4JNQ9RD XLON 31 489.6 10:43:00 R9F4JNQ9RF XLON 16 489.6 10:43:00 R9F4JNQ9SG XLON 33 489.2 10:43:01 R9F4JNQ9SH XLON 87 489 10:43:01 R9F4JNQ9SI XLON 10 489 10:43:01 R9F4JNQ9SJ XLON 88 489.6 10:43:01 041610970014881 AQXE 42 489.6 10:43:01 R9F4JNQ9SK XLON 34 489.6 10:43:01 R9F4JNQ9SK XLON 15 489.6 10:43:01 R9F4JNQ9SK XLON 44 489.6 10:43:01 R9F4JNQ9SN XLON 40 489.6 10:43:01 R9F4JNQ9SN XLON 89 489.6 10:46:47 R9F4JNQ9XH XLON 14 488.8 10:47:03 110001IP4 CHIX 10 488.8 10:47:03 110001IP5 CHIX 13 488.8 10:47:03 010000WN1 BATE 19 488.8 10:47:03 E0Mj36xRkOEX TRQX 14 488.8 10:47:03 R9F4JNQ9X5 XLON 30 488.8 10:47:03 E0Mj36xRkOEZ TRQX 9 488.8 10:47:03 010000WN2 BATE 20 488.8 10:47:03 R9F4JNQ9X6 XLON 11 489.2 10:48:10 R9F4JNQ9ZI XLON 13 489.2 10:48:11 R9F4JNQ9ZJ XLON 9 489.2 10:48:11 110001IUC CHIX 10 489.2 10:48:11 041610970015074 AQXE 16 489 10:59:02 E0Mj36xRl7wT TRQX 4 489 10:59:02 E0Mj36xRl7wV TRQX 17 489 10:59:02 E0Mj36xRl7wV TRQX 17 489 10:59:02 110001KRP CHIX 14 489 10:59:02 010000XYI BATE 19 489 10:59:02 R9F4JNQAGA XLON 25 489 10:59:02 110001KRQ CHIX 20 489 10:59:02 010000XYJ BATE 37 489.2 10:59:02 R9F4JNQAGB XLON 41 489.2 10:59:02 R9F4JNQAGB XLON 12 489.2 10:59:02 R9F4JNQAGB XLON 86 489.4 10:59:02 R9F4JNQAGE XLON 21 489.4 10:59:02 110001KRS CHIX 21 489.4 10:59:02 110001KRS CHIX 14 489.4 10:59:02 R9F4JNQAGF XLON 11 489.2 10:59:22 010000Y0M BATE 18 489.2 10:59:22 110001KUZ CHIX 10 489.2 10:59:22 110001KV0 CHIX 91 489.4 10:59:22 R9F4JNQAH0 XLON 28 489.6 11:08:01 110001MPF CHIX 27 489.6 11:08:01 110001MPG CHIX 21 489.6 11:08:01 010000Z5P BATE 12 489.6 11:08:01 R9F4JNQAWF XLON 21 489.6 11:08:01 010000Z5Q BATE 14 489.6 11:08:01 R9F4JNQAXG XLON 22 489.6 11:08:11 R9F4JNQAXS XLON 15 489.6 11:08:11 R9F4JNQAXT XLON 6 489.6 11:08:11 R9F4JNQAXT XLON 35 489.6 11:08:11 R9F4JNQAXV XLON 50 489.6 11:08:11 R9F4JNQAXV XLON 10 489 11:09:28 R9F4JNQAZX XLON 14 489 11:09:28 E0Mj36xRlsPJ TRQX 14 489 11:09:28 E0Mj36xRlsPL TRQX 16 489 11:09:28 110001N0D CHIX 15 489 11:09:28 110001N0E CHIX 19 489 11:09:28 010000ZC6 BATE 18 489 11:09:28 010000ZC7 BATE 60 489.2 11:09:39 R9F4JNQAZ2 XLON 28 489.2 11:09:39 R9F4JNQAZ2 XLON 13 489.2 11:09:39 R9F4JNQAZ4 XLON 40 489.2 11:09:39 R9F4JNQAZ4 XLON 32 489.2 11:09:39 R9F4JNQAZ4 XLON 38 489.2 11:09:39 R9F4JNQAZ7 XLON 42 489.2 11:09:39 R9F4JNQAZ7 XLON 10 489 11:09:39 110001N19 CHIX 11 489 11:09:39 110001N1A CHIX 8 489.2 11:09:39 R9F4JNQAZ7 XLON 9 489 11:09:39 R9F4JNQAZA XLON 11 489 11:09:39 R9F4JNQAZB XLON 42 489.2 11:09:39 R9F4JNQAZC XLON 46 489.2 11:09:39 R9F4JNQAZC XLON 11 489 11:09:40 041610970016073 AQXE 13 489 11:09:40 041610970016074 AQXE 12 489.2 11:09:40 R9F4JNQAZE XLON 42 489.2 11:09:40 R9F4JNQAZE XLON 33 489.2 11:09:40 R9F4JNQAZE XLON 6 489.2 11:09:40 R9F4JNQA0H XLON 14 489.2 11:09:40 110001N1J CHIX 90 489.2 11:11:52 R9F4JNQA2F XLON 84 489.2 11:11:52 R9F4JNQA3G XLON 26 489.2 11:11:52 R9F4JNQA3H XLON 58 489.2 11:11:52 R9F4JNQA3H XLON 25 489.2 11:11:52 110001NFZ CHIX 58 489.2 11:11:52 110001NFZ CHIX 86 489 11:16:36 R9F4JNQA9K XLON 82 489 11:16:36 R9F4JNQA9L XLON 28 489 11:16:36 R9F4JNQA9M XLON 56 489 11:16:36 R9F4JNQA9M XLON 88 489 11:16:36 R9F4JNQA9O XLON 19 488.4 11:18:10 110001OL7 CHIX 17 488.4 11:18:10 110001OL8 CHIX 18 488.4 11:18:10 R9F4JNQABO XLON 19 488.4 11:18:10 0100010D9 BATE 22 488.4 11:18:10 0100010DA BATE 18 488.4 11:18:10 R9F4JNQABP XLON 10 488.6 11:18:11 R9F4JNQABT XLON 15 488.6 11:18:11 R9F4JNQABU XLON 13 489.2 11:22:06 041610970016717 AQXE 18 489.2 11:22:06 041610970016718 AQXE 65 489.4 11:35:20 R9F4JNQB6E XLON 18 489.4 11:35:20 R9F4JNQB6E XLON 75 489.4 11:35:20 R9F4JNQB7G XLON 40 489.4 11:36:34 R9F4JNQB86 XLON 49 489.4 11:36:34 R9F4JNQB86 XLON 83 489.2 11:36:34 R9F4JNQB88 XLON 33 489.4 11:36:34 R9F4JNQB89 XLON 50 489.4 11:36:34 R9F4JNQB89 XLON 38 489.4 11:36:34 R9F4JNQB8B XLON 33 489.4 11:36:34 R9F4JNQB8B XLON 14 489.4 11:36:34 R9F4JNQB8B XLON 26 489.4 11:36:34 R9F4JNQB8E XLON 57 489.4 11:36:34 R9F4JNQB8E XLON 41 489.4 11:36:34 R9F4JNQB9G XLON 33 489.4 11:36:34 R9F4JNQB9G XLON 8 489.4 11:36:34 R9F4JNQB9G XLON 36 489.4 11:36:42 R9F4JNQB9O XLON 33 489.4 11:36:42 R9F4JNQB9O XLON 14 489.4 11:36:42 R9F4JNQB9O XLON 89 489.4 11:36:42 R9F4JNQB9R XLON 71 489.4 11:36:42 R9F4JNQB9S XLON 18 489.4 11:36:42 R9F4JNQB9S XLON 50 489.4 11:36:42 R9F4JNQB9U XLON 39 489.4 11:36:42 R9F4JNQB9U XLON 37 489.4 11:36:45 R9F4JNQB9Z XLON 33 489.4 11:36:45 R9F4JNQB9Z XLON 17 489.4 11:36:45 R9F4JNQB9Z XLON 18 489.4 11:36:45 R9F4JNQB92 XLON 69 489.4 11:36:45 R9F4JNQB92 XLON 40 489.4 11:36:50 R9F4JNQB9A XLON 34 489.4 11:36:50 R9F4JNQB9A XLON 15 489.4 11:36:50 R9F4JNQB9A XLON 43 489.4 11:36:55 R9F4JNQBAM XLON 34 489.4 11:36:55 R9F4JNQBAM XLON 21 489.2 11:36:55 110001SMZ CHIX 21 489.2 11:36:55 110001SN0 CHIX 68 489.2 11:36:55 110001SN0 CHIX 89 489.2 11:36:55 110001SN2 CHIX 82 489.2 11:36:55 110001SN3 CHIX 15 489.2 11:36:55 110001SN4 CHIX 23 488.8 11:36:56 R9F4JNQBAS XLON 23 488.8 11:36:56 R9F4JNQBAT XLON 16 488.8 11:36:56 110001SN7 CHIX 18 488.8 11:36:56 0100012T3 BATE 16 488.8 11:36:56 110001SN8 CHIX 16 488.8 11:36:56 0100012T4 BATE 10 488.8 11:36:56 E0Mj36xRnhjL TRQX 11 488.8 11:36:56 041610970017411 AQXE 3 488.8 11:36:56 R9F4JNQBAU XLON 7 488.8 11:37:10 R9F4JNQBBX XLON 16 488.8 11:37:10 R9F4JNQBBY XLON 13 488.8 11:37:10 110001SOI CHIX 29 488.8 11:38:03 R9F4JNQBC3 XLON 30 488.8 11:38:03 R9F4JNQBC4 XLON 31 488.8 11:38:03 110001SRW CHIX 33 488.8 11:38:03 110001SRX CHIX 23 488.8 11:38:03 041610970017476 AQXE 24 488.8 11:38:03 041610970017477 AQXE 10 488 11:45:05 R9F4JNQCPN XLON 17 488 11:45:05 110001U52 CHIX 8 488 11:45:05 E0Mj36xRo937 TRQX 20 488 11:45:05 0100013T3 BATE 19 488 11:45:05 E0Mj36xRo937 TRQX 16 488 11:45:05 110001U53 CHIX 20 488 11:45:05 0100013T4 BATE 24 488 11:45:05 E0Mj36xRo93G TRQX 19 488 11:45:05 041610970017812 AQXE 17 488 11:45:05 041610970017813 AQXE 43 488.4 11:49:02 110001V0M CHIX 17 487.8 11:56:03 R9F4JNQC4B XLON 17 487.8 11:56:03 R9F4JNQC4C XLON 23 487.8 11:56:03 110001WG8 CHIX 24 487.8 11:56:03 110001WG9 CHIX 22 488 11:56:13 R9F4JNQC5I XLON 22 488 11:56:13 R9F4JNQC5J XLON 12 488 11:56:17 R9F4JNQC5L XLON 5 488 11:57:20 R9F4JNQC5L XLON 16 488 11:57:20 R9F4JNQC7G XLON 10 488 11:57:30 R9F4JNQC73 XLON 9 488 11:57:30 R9F4JNQC74 XLON 84 488 11:57:31 R9F4JNQC75 XLON 82 488 11:57:31 R9F4JNQC76 XLON 34 488 11:57:31 R9F4JNQC79 XLON 32 488 11:57:31 R9F4JNQC7A XLON 55 488 11:57:31 R9F4JNQC7B XLON 17 488 11:57:31 0100015HA BATE 16 488 11:57:31 041610970018483 AQXE 18 488 11:57:46 R9F4JNQC8N XLON 32 488 11:57:46 R9F4JNQC8P XLON 26 488.2 12:00:45 R9F4JNQCER XLON 16 488.2 12:00:45 R9F4JNQCES XLON 31 488.2 12:00:45 110001XKY CHIX 21 488.2 12:00:45 110001XL0 CHIX 11 488.2 12:03:30 110001Y0W CHIX 16 488.2 12:04:00 E0Mj36xRpFzh TRQX 16 488.2 12:04:00 R9F4JNQDIS XLON 2 490 12:29:00 1100022HL CHIX 47 491 13:00:23 11000280R CHIX 38 491 13:00:23 11000280S CHIX 42 491 13:00:23 R9F4JNQFQE XLON 46 491 13:00:23 R9F4JNQFQF XLON 81 491 13:00:23 R9F4JNQFRG XLON 5 491 13:00:23 R9F4JNQFRG XLON 42 492.2 13:29:02 110002DE3 CHIX 24 492.2 13:30:16 R9F4JNRGZM XLON 24 492.2 13:30:16 R9F4JNRGZN XLON 25 492.2 13:30:16 110002DE3 CHIX 66 492.2 13:30:16 110002DNK CHIX 83 492 13:30:16 R9F4JNRGZS XLON 10 491.6 13:32:20 010001H28 BATE 23 491.6 13:32:20 110002EDF CHIX 14 491.6 13:32:28 010001H2Z BATE 12 491.6 13:32:28 010001H30 BATE 19 491.6 13:32:28 110002EES CHIX 14 491.6 13:32:28 R9F4JNRG4W XLON 18 491.6 13:32:28 E0Mj36xRthiW TRQX 15 491.6 13:32:28 E0Mj36xRthiY TRQX 9 491.6 13:32:28 R9F4JNRG4X XLON 3 491.6 13:32:28 R9F4JNRG4X XLON 18 491.6 13:32:28 E0Mj36xRthil TRQX 2 491.6 13:32:28 R9F4JNRG4Z XLON 24 491.8 13:39:04 E0Mj36xRu6wZ TRQX 14 491.8 13:39:04 R9F4JNRGER XLON 16 491.8 13:39:04 110002G3P CHIX 29 491.8 13:39:04 041610970023166 AQXE 14 491.8 13:39:04 041610970023167 AQXE 89 492.2 13:39:04 E0Mj36xRu6wx TRQX 16 491.6 13:41:18 110002GL3 CHIX 12 491.6 13:41:18 010001III BATE 12 491.6 13:41:18 010001IIJ BATE 15 491.6 13:41:18 110002GL4 CHIX 16 491.6 13:41:18 R9F4JNRGFE XLON 24 491.6 13:41:18 E0Mj36xRuFDS TRQX 22 491.6 13:41:18 E0Mj36xRuFDU TRQX 15 491.6 13:41:18 R9F4JNRHGG XLON 18 491.6 13:41:18 041610970023267 AQXE 19 491.6 13:41:18 041610970023268 AQXE 83 491.4 13:49:36 R9F4JNRHRM XLON 16 490.8 13:49:51 010001JUP BATE 6 490.8 13:49:51 010001JUQ BATE 10 490.8 13:59:02 010001JUQ BATE 13 490.8 13:59:02 010001L9E BATE 14 490.8 13:59:02 110002L0E CHIX 19 490.8 13:59:02 E0Mj36xRvOSA TRQX 23 490.8 13:59:02 R9F4JNRH9F XLON 14 490.8 13:59:02 E0Mj36xRvOSC TRQX 16 490.8 13:59:02 110002L0F CHIX 13 490.8 13:59:02 R9F4JNRHAG XLON 16 490.8 13:59:02 041610970024327 AQXE 12 490.8 13:59:02 041610970024328 AQXE 12 490.4 13:59:02 110002L0U CHIX 11 490.4 14:01:22 R9F4JNRIGG XLON 18 490.4 14:01:22 R9F4JNRIGH XLON 25 490.4 14:01:22 E0Mj36xRvZvz TRQX 1 490.4 14:01:22 110002L0U CHIX 15 490.4 14:01:22 010001LS7 BATE 23 490.4 14:01:22 E0Mj36xRvZw1 TRQX 12 490.4 14:01:22 110002LU6 CHIX 14 490.4 14:01:22 010001LS8 BATE 21 490.4 14:01:22 041610970024510 AQXE 18 490.4 14:01:22 041610970024511 AQXE 15 489.8 14:01:23 110002LUC CHIX 24 489.8 14:01:23 E0Mj36xRva56 TRQX 18 489.8 14:01:23 E0Mj36xRva58 TRQX 13 489.8 14:01:23 110002LUD CHIX 14 489.8 14:02:16 110002M2B CHIX 11 489.8 14:02:16 010001LXD BATE 11 489.8 14:02:16 110002M2C CHIX 10 489.8 14:02:16 010001LXE BATE 12 489.8 14:02:16 R9F4JNRIIA XLON 13 489.8 14:02:16 E0Mj36xRveLr TRQX 9 489.8 14:02:16 E0Mj36xRveLt TRQX 13 489.8 14:02:16 R9F4JNRIIB XLON 9 489.8 14:02:16 041610970024556 AQXE 23 489.4 14:03:05 E0Mj36xRvihX TRQX 22 489.4 14:03:05 E0Mj36xRvihZ TRQX 17 489.4 14:03:05 110002MEP CHIX 17 489.4 14:03:05 010001M4Q BATE 12 489.4 14:03:05 R9F4JNRILY XLON 4 489.4 14:03:05 110002MEQ CHIX 18 489.4 14:03:05 010001M4R BATE 13 489.4 14:03:05 R9F4JNRILZ XLON 14 489.4 14:03:05 110002MEQ CHIX 15 489.4 14:03:33 E0Mj36xRvkxg TRQX 17 489.4 14:03:33 E0Mj36xRvkxi TRQX 2 489.4 14:03:46 110002MKC CHIX 21 489.4 14:03:46 E0Mj36xRvm2p TRQX 20 489.4 14:03:46 E0Mj36xRvm2r TRQX 12 489.4 14:03:46 010001M8Q BATE 14 489.4 14:03:46 010001M8R BATE 5 489.4 14:04:38 110002MP8 CHIX 14 489.4 14:04:38 E0Mj36xRvoz8 TRQX 15 489.4 14:04:38 E0Mj36xRvozA TRQX 9 489.4 14:07:50 R9F4JNRIR1 XLON 12 489.4 14:07:50 R9F4JNRIR2 XLON 11 489.4 14:07:50 E0Mj36xRw0Nr TRQX 10 489.4 14:07:50 110002NCE CHIX 15 489.4 14:07:50 E0Mj36xRw0Nt TRQX 14 489.4 14:07:50 110002NCF CHIX 23 489.2 14:07:56 110002NCP CHIX 22 489.2 14:07:56 110002NCQ CHIX 11 489.2 14:07:56 R9F4JNRIR5 XLON 15 489.2 14:07:56 010001MR8 BATE 19 489.2 14:07:56 E0Mj36xRw0h4 TRQX 18 489.2 14:07:56 E0Mj36xRw0h6 TRQX 17 489.2 14:07:56 010001MR9 BATE 11 489.2 14:07:56 R9F4JNRIR6 XLON 15 489.2 14:07:56 R9F4JNRIR7 XLON 9 489.2 14:07:56 R9F4JNRIR8 XLON 9 489.2 14:07:57 R9F4JNRIR8 XLON 23 489.2 14:07:57 110002NCT CHIX 26 489.2 14:07:57 R9F4JNRIRA XLON 13 489.2 14:07:57 010001MRF BATE 11 489.2 14:07:57 E0Mj36xRw0lD TRQX 14 489.2 14:07:57 041610970024832 AQXE 17 489.4 14:09:02 110002NOF CHIX 3 489.4 14:09:02 110002NOF CHIX 18 489.2 14:09:09 R9F4JNRIXQ XLON 16 489.2 14:09:09 R9F4JNRIXR XLON 24 489.2 14:09:09 110002NQZ CHIX 22 489.2 14:09:09 110002NR0 CHIX 14 489.6 14:12:09 R9F4JNRI4N XLON 15 489.6 14:12:09 R9F4JNRI4P XLON 12 489.6 14:12:09 010001NL3 BATE 19 489.6 14:12:09 110002OMS CHIX 20 489.6 14:12:09 110002OMT CHIX 13 489.6 14:12:09 010001NL4 BATE 84 489.6 14:12:09 R9F4JNRI4Q XLON 18 489.6 14:12:39 R9F4JNRI5H XLON 52 489.6 14:12:39 R9F4JNRI5H XLON 9 489.8 14:17:14 R9F4JNRJHT XLON 10 489.8 14:17:14 R9F4JNRJHU XLON 20 489.8 14:17:14 110002PXI CHIX 26 489.8 14:17:14 010001ODV BATE 20 489.8 14:17:14 110002PXJ CHIX 29 489.8 14:17:14 010001ODW BATE 30 489.8 14:17:14 041610970025383 AQXE 27 489.8 14:17:14 041610970025384 AQXE 18 489.6 14:20:04 110002QI6 CHIX 18 489.6 14:20:04 110002QI7 CHIX 18 490 14:24:20 R9F4JNRJXE XLON 5 490.2 14:30:09 110002UTO CHIX 22 490.2 14:30:22 110002UTO CHIX 36 490.2 14:30:22 110002V3F CHIX 33 490.6 14:31:01 R9F4JNRKRB XLON 22 490.6 14:31:01 R9F4JNRKRC XLON 6 490.6 14:31:01 R9F4JNRKRC XLON 89 490.6 14:31:01 R9F4JNRKSH XLON 35 491 14:31:57 R9F4JNRKW1 XLON 34 491 14:31:57 R9F4JNRKW3 XLON 25 491 14:32:07 010001SRA BATE 11 491 14:32:13 E0Mj36xRxjMa TRQX 21 491 14:32:13 R9F4JNRKZ0 XLON 13 491 14:32:13 110002WYX CHIX 9 491 14:32:13 010001SUQ BATE 11 491 14:32:13 110002WYY CHIX 16 491 14:32:13 R9F4JNRKZ1 XLON 88 491 14:32:13 R9F4JNRKZ2 XLON 86 491.4 14:35:45 110002ZRN CHIX 88 491.4 14:35:45 110002ZRO CHIX 45 491.4 14:35:45 R9F4JNRLIG XLON 46 491.4 14:35:45 R9F4JNRLIH XLON 29 490.8 14:35:46 010001UHU BATE 30 490.8 14:35:46 010001UHV BATE 22 491.4 14:35:46 110002ZSU CHIX 63 491.4 14:35:46 110002ZSU CHIX 91 491.4 14:35:46 R9F4JNRLIL XLON 58 492 14:37:10 11000316L CHIX 55 492 14:37:10 11000316M CHIX 26 491.6 14:38:59 R9F4JNRLTA XLON 26 491.6 14:38:59 R9F4JNRLTB XLON 19 491.6 14:38:59 E0Mj36xRyihC TRQX 19 491.6 14:38:59 1100032H1 CHIX 23 491.6 14:38:59 010001VWN BATE 19 491.6 14:38:59 E0Mj36xRyihE TRQX 19 491.6 14:38:59 1100032H2 CHIX 23 491.6 14:38:59 010001VWO BATE 89 491.6 14:38:59 R9F4JNRLTC XLON 84 491.6 14:38:59 R9F4JNRLTD XLON 87 491.6 14:38:59 R9F4JNRLTE XLON 87 491.6 14:38:59 R9F4JNRLTF XLON 83 491.6 14:38:59 R9F4JNRLUG XLON 83 491.6 14:38:59 R9F4JNRLUH XLON 87 491.6 14:38:59 R9F4JNRLUI XLON 84 491.6 14:38:59 R9F4JNRLUJ XLON 15 490.8 14:38:59 R9F4JNRLUL XLON 11 490.8 14:38:59 R9F4JNRLUM XLON 37 490.8 14:38:59 1100032HA CHIX 10 490.8 14:38:59 010001VWR BATE 18 490.8 14:38:59 1100032HB CHIX 21 490.8 14:38:59 010001VWS BATE 41 491.2 14:38:59 R9F4JNRLUN XLON 42 491.2 14:38:59 R9F4JNRLUN XLON 11 490.8 14:39:02 E0Mj36xRyjNc TRQX 17 490.8 14:39:02 041610970027015 AQXE 15 490.8 14:39:06 E0Mj36xRyjNc TRQX 17 490.8 14:39:06 E0Mj36xRyk3t TRQX 15 490.6 14:39:29 R9F4JNRLV1 XLON 13 490.6 14:39:29 R9F4JNRLV2 XLON 27 491.4 14:41:43 11000345R CHIX 25 491.4 14:41:43 11000345R CHIX 27 491.4 14:41:43 11000345T CHIX 1 491.4 14:41:43 11000345U CHIX 2 491.4 14:41:43 11000345U CHIX 21 491.4 14:41:43 11000345Z CHIX 16 491.2 14:42:02 010001WXG BATE 17 491.2 14:42:02 010001WXH BATE 24 491.2 14:42:02 1100034DB CHIX 27 491.2 14:42:02 R9F4JNRL6I XLON 25 491.2 14:42:02 1100034DC CHIX 27 491.2 14:42:02 R9F4JNRL6J XLON 9 491.2 14:42:02 041610970027505 AQXE 85 491.2 14:42:02 R9F4JNRL6Q XLON 86 491.2 14:43:17 11000357D CHIX 86 491.2 14:43:17 11000357E CHIX 17 490.8 14:45:27 R9F4JNRMHC XLON 20 490.8 14:45:27 R9F4JNRMHD XLON 16 490.8 14:45:27 E0Mj36xRzTcI TRQX 18 490.8 14:45:27 010001Y2F BATE 17 490.8 14:45:27 11000369P CHIX 17 490.8 14:45:27 E0Mj36xRzTcK TRQX 18 490.8 14:45:27 11000369Q CHIX 13 490.8 14:45:27 010001Y2G BATE 15 490.8 14:45:27 041610970028187 AQXE 16 490.8 14:45:27 041610970028188 AQXE 82 491 14:45:27 R9F4JNRMHE XLON 87 491 14:45:27 R9F4JNRMHF XLON 34 491 14:45:27 R9F4JNRMIG XLON 51 491 14:45:27 R9F4JNRMIG XLON 36 491 14:45:27 R9F4JNRMII XLON 61 491.2 14:48:58 110003848 CHIX 58 491.4 14:49:02 11000387P CHIX 56 491.4 14:49:03 11000387T CHIX 40 491.4 14:49:03 R9F4JNRMUQ XLON 37 491.4 14:49:03 R9F4JNRMUR XLON 33 491.4 14:49:03 041610970028911 AQXE 31 491.4 14:49:03 041610970028912 AQXE 14 490.8 14:51:44 0100020GV BATE 13 490.8 14:51:44 0100020GW BATE 18 490.8 14:51:44 1100039WS CHIX 17 490.8 14:51:44 1100039WT CHIX 15 490.8 14:51:49 E0Mj36xS0Emr TRQX 14 490.8 14:51:49 E0Mj36xS0Emt TRQX 19 490.8 14:51:49 R9F4JNRM82 XLON 18 490.8 14:51:49 R9F4JNRM83 XLON 23 490.8 14:51:49 041610970029462 AQXE 22 490.8 14:51:49 041610970029463 AQXE 13 490.6 14:53:03 R9F4JNRMFS XLON 21 490.6 14:53:03 0100020YA BATE 15 490.6 14:53:03 110003ALI CHIX 15 490.6 14:53:03 110003ALJ CHIX 22 490.6 14:53:03 0100020YB BATE 17 490.6 14:53:03 R9F4JNRMFT XLON 12 490.6 14:53:03 E0Mj36xS0Mxj TRQX 12 490.6 14:53:03 E0Mj36xS0Mxl TRQX 24 490.6 14:53:03 041610970029625 AQXE 19 490.6 14:53:03 041610970029626 AQXE 86 490.6 14:54:37 R9F4JNRNLJ XLON 89 490.6 14:54:37 R9F4JNRNLK XLON 42 490.6 14:54:37 R9F4JNRNLL XLON 46 490.6 14:54:37 R9F4JNRNLL XLON 2 490.6 14:54:37 R9F4JNRNLL XLON 47 490.6 14:54:37 R9F4JNRNLO XLON 10 490.2 14:55:44 R9F4JNRNOH XLON 3 490.2 14:57:19 R9F4JNRNOH XLON 13 490.2 14:57:19 R9F4JNRNTL XLON 20 490.2 14:57:19 E0Mj36xS0puj TRQX 16 490.2 14:57:19 0100022BV BATE 18 490.2 14:57:19 110003CK9 CHIX 17 490.2 14:57:19 E0Mj36xS0pul TRQX 19 490.2 14:57:19 110003CKA CHIX 18 490.2 14:57:19 0100022BW BATE 18 490.2 14:57:19 041610970030307 AQXE 23 490.2 14:57:19 041610970030308 AQXE 21 490 14:58:46 110003DB3 CHIX 22 490 14:58:46 110003DB4 CHIX 17 490 14:58:46 R9F4JNRNX3 XLON 15 490 14:58:46 E0Mj36xS0x66 TRQX 16 490 14:58:46 E0Mj36xS0x68 TRQX 2 490 14:58:46 R9F4JNRNX4 XLON 15 490 14:58:46 0100022UC BATE 16 490 14:58:46 0100022UD BATE 16 490 14:58:46 R9F4JNRNX4 XLON 15 490 14:58:47 041610970030621 AQXE 3 490 14:58:47 041610970030622 AQXE 3 490 14:59:04 0100022Z0 BATE 38 490.4 14:59:07 R9F4JNRNZR XLON 51 490.4 14:59:07 R9F4JNRNZR XLON 55 490.4 14:59:07 110003DII CHIX 28 490.4 14:59:07 R9F4JNRNZT XLON 8 490.4 14:59:07 R9F4JNRNZU XLON 32 490.4 14:59:07 R9F4JNRNZV XLON 52 490.4 14:59:07 R9F4JNRNZV XLON 59 490.4 14:59:07 R9F4JNRNZX XLON 13 490 14:59:07 R9F4JNRNZY XLON 18 490 14:59:07 E0Mj36xS0yIP TRQX 24 490 14:59:07 R9F4JNRNZZ XLON 11 490 14:59:07 0100022Z0 BATE 11 490.2 14:59:07 R9F4JNRNZ0 XLON 16 490.4 14:59:07 R9F4JNRNZ0 XLON 14 490 14:59:07 041610970030675 AQXE 27 490.2 14:59:07 110003DIK CHIX 22 490.4 14:59:07 R9F4JNRNZ2 XLON 37 490.4 14:59:08 R9F4JNRNZ2 XLON 10 490.4 14:59:08 R9F4JNRNZ4 XLON 90 490.4 15:00:20 R9F4JNRN48 XLON 65 490.4 15:00:20 R9F4JNRN49 XLON 25 490.4 15:00:20 R9F4JNRN49 XLON 19 490.4 15:00:20 R9F4JNRN4B XLON 40 490.4 15:00:20 R9F4JNRN4B XLON 31 490.4 15:00:20 R9F4JNRN4B XLON 82 490.4 15:00:20 R9F4JNRN4E XLON 42 490.4 15:00:20 R9F4JNRN4F XLON 47 490.4 15:00:20 R9F4JNRN4F XLON 16 490.2 15:01:35 0100023YI BATE 29 490.2 15:01:35 110003EW8 CHIX 27 490.2 15:01:35 R9F4JNRNA7 XLON 20 490.2 15:01:35 110003EW9 CHIX 17 490.2 15:01:35 041610970031074 AQXE 27 490.2 15:04:22 R9F4JNROJT XLON 60 490.2 15:04:22 R9F4JNROJT XLON 82 490.8 15:06:07 110003I3W CHIX 61 490.8 15:06:07 110003I3X CHIX 54 490.8 15:06:07 R9F4JNROSL XLON 57 490.8 15:06:07 R9F4JNROSM XLON 13 490.8 15:06:07 110003I3X CHIX 15 490.4 15:11:12 R9F4JNROAO XLON 14 490.4 15:11:41 R9F4JNROAO XLON 29 490.4 15:11:41 R9F4JNROC7 XLON 52 490.4 15:11:41 E0Mj36xS2NI2 TRQX 31 490.4 15:11:41 110003L1X CHIX 50 490.4 15:11:41 E0Mj36xS2NI4 TRQX 31 490.4 15:11:41 110003L1Y CHIX 13 490.4 15:11:41 R9F4JNROCA XLON 11 490.4 15:11:41 110003L21 CHIX 11 490.4 15:11:41 110003L22 CHIX 13 490.4 15:11:41 R9F4JNROCB XLON 87 490.4 15:11:41 R9F4JNROCC XLON 21 490 15:16:11 E0Mj36xS2rkA TRQX 21 490 15:16:11 R9F4JNRPW3 XLON 25 490 15:16:11 E0Mj36xS2rkC TRQX 11 490 15:16:11 110003N8G CHIX 13 490 15:16:11 01000299S BATE 9 490 15:16:11 R9F4JNRPW4 XLON 13 490 15:16:11 110003N8H CHIX 15 490 15:16:11 01000299T BATE 24 490 15:16:11 041610970033560 AQXE 27 490 15:16:11 041610970033561 AQXE 86 489.8 15:16:11 R9F4JNRPW6 XLON 86 489.6 15:16:18 0100029BN BATE 29 489.6 15:16:18 110003NB7 CHIX 23 489.6 15:16:18 110003NB7 CHIX 38 489.8 15:16:18 R9F4JNRPX9 XLON 63 489.8 15:16:18 0100029BO BATE 8 489.8 15:16:18 R9F4JNRPXA XLON 20 489.8 15:16:18 R9F4JNRPXA XLON 26 489.6 15:21:19 110003Q14 CHIX 26 489.6 15:21:19 110003Q15 CHIX 14 489.6 15:21:19 E0Mj36xS3Pqc TRQX 22 489.6 15:21:19 R9F4JNRQGP XLON 14 489.6 15:21:19 E0Mj36xS3Pqe TRQX 21 489.6 15:21:19 R9F4JNRQGQ XLON 13 489.6 15:21:19 010002AYN BATE 13 489.6 15:21:19 010002AYO BATE 14 489.6 15:21:23 041610970034369 AQXE 1 489.6 15:21:23 041610970034370 AQXE 13 489.6 15:21:30 E0Mj36xS3Qya TRQX 13 489.6 15:21:30 R9F4JNRQG2 XLON 24 489.6 15:21:30 R9F4JNRQG3 XLON 20 489.6 15:21:30 110003Q3L CHIX 10 489.6 15:21:30 010002B0G BATE 15 489.6 15:24:26 E0Mj36xS3fwb TRQX 10 489.6 15:24:26 R9F4JNRQNY XLON 12 489.6 15:24:26 010002BVB BATE 9 489.6 15:24:26 110003RCS CHIX 27 489.6 15:24:26 110003RCT CHIX 25 489.6 15:24:26 R9F4JNRQNZ XLON 12 489.6 15:24:26 041610970034760 AQXE 13 489.2 15:27:41 R9F4JNRQX0 XLON 10 489.2 15:27:41 110003SYZ CHIX 11 489.2 15:27:41 110003SZ0 CHIX 14 489.2 15:27:41 R9F4JNRQX1 XLON 15 489.2 15:27:41 E0Mj36xS3ycr TRQX 16 489.2 15:27:41 E0Mj36xS3yct TRQX 23 489.2 15:27:41 010002CW8 BATE 21 489.2 15:27:41 010002CW9 BATE 21 489.2 15:27:41 041610970035247 AQXE 24 489.2 15:27:41 041610970035248 AQXE 18 488.8 15:30:10 R9F4JNRQ5S XLON 22 488.8 15:30:10 R9F4JNRQ5T XLON 18 488.8 15:30:10 E0Mj36xS4BuV TRQX 17 488.8 15:30:10 110003U35 CHIX 20 488.8 15:30:10 010002DNF BATE 17 488.8 15:30:10 E0Mj36xS4BuX TRQX 17 488.8 15:30:10 110003U36 CHIX 17 488.8 15:30:10 010002DNG BATE 17 489 15:30:33 110003U7O CHIX 17 489 15:30:33 110003U7P CHIX 82 490 15:53:33 11000451G CHIX 10 490 15:53:33 11000451H CHIX 77 490 15:53:33 11000451H CHIX 86 490 15:53:33 11000451J CHIX 21 490 15:53:33 11000451K CHIX 68 490 15:53:33 11000451K CHIX 21 490 15:53:33 11000451M CHIX 75 490 15:54:51 R9F4JNRS9O XLON 15 490 15:54:51 R9F4JNRS9O XLON 1 490 15:54:51 R9F4JNRS9Q XLON 83 490 15:54:51 R9F4JNRS9Q XLON 3 490 15:54:51 R9F4JNRS9S XLON 22 490 15:54:51 R9F4JNRS9S XLON 12 490.2 15:54:54 1100045M2 CHIX 73 490.2 15:54:54 1100045M2 CHIX 26 490.2 16:01:36 R9F4JNRT9Z XLON 27 490.2 16:01:36 R9F4JNRT90 XLON 39 490.2 16:01:36 1100049VP CHIX 20 490.2 16:01:36 1100049VQ CHIX 23 490.2 16:01:36 041610970040189 AQXE 43 490.2 16:01:36 041610970040190 AQXE 22 489.8 16:01:36 010002OBE BATE 50 489.8 16:01:36 R9F4JNRT97 XLON 9 489.8 16:01:36 010002OBE BATE 26 489.8 16:01:36 1100049W0 CHIX 53 489.8 16:01:36 R9F4JNRT98 XLON 63 489.8 16:01:36 041610970040191 AQXE 67 489.8 16:01:36 041610970040192 AQXE 61 489.8 16:01:36 R9F4JNRT9C XLON 75 489.8 16:01:37 R9F4JNRT9D XLON 46 489.8 16:01:37 R9F4JNRT9D XLON 47 489.8 16:01:37 R9F4JNRT9D XLON 173 490 16:01:37 041610970040194 AQXE 30 489.2 16:01:38 R9F4JNRTAZ XLON 53 489.2 16:01:38 E0Mj36xS6zwX TRQX 55 489.2 16:01:38 E0Mj36xS6zwZ TRQX 31 489.2 16:01:38 R9F4JNRTA0 XLON 23 489.2 16:01:38 1100049XB CHIX 19 489.2 16:01:38 010002OCA BATE 24 489.2 16:01:38 1100049XC CHIX 19 489.2 16:01:38 010002OCB BATE 49 489.2 16:01:38 041610970040211 AQXE 51 489.2 16:01:38 041610970040212 AQXE 164 489.2 16:01:38 R9F4JNRTA1 XLON 12 489.2 16:01:38 R9F4JNRTA1 XLON 95 489.4 16:01:38 E0Mj36xS6zxV TRQX 164 489.4 16:01:38 R9F4JNRTA3 XLON 74 490.6 16:07:26 110004D4J CHIX 121 490.4 16:08:13 110004DNS CHIX 101 490.4 16:08:13 110004DNT CHIX 59 490.4 16:08:13 R9F4JNRU08 XLON 75 490.4 16:08:13 R9F4JNRU09 XLON 57 490 16:08:34 R9F4JNRU4N XLON 75 490 16:08:34 R9F4JNRU4N XLON 37 489.4 16:08:47 E0Mj36xS7ddk TRQX 25 489.4 16:08:47 R9F4JNRU53 XLON 9 489.4 16:08:47 E0Mj36xS7ddm TRQX 24 489.4 16:08:47 R9F4JNRU54 XLON 19 489.4 16:08:47 010002R8P BATE 25 489.4 16:08:47 110004E5T CHIX 25 489.4 16:08:47 110004E5U CHIX 18 489.4 16:08:47 010002R8Q BATE 9 489.4 16:14:52 E0Mj36xS8Bxl TRQX 12 489.4 16:14:52 R9F4JNRVUW XLON 14 489.4 16:14:52 110004IN6 CHIX 13 489.4 16:14:52 110004IN7 CHIX 11 489.4 16:14:52 R9F4JNRVUX XLON 10 489.4 16:14:52 010002U2Y BATE 9 489.4 16:14:52 041610970041980 AQXE 81 489.6 16:14:52 E0Mj36xS8Bye TRQX 48 489.6 16:14:52 R9F4JNRVUY XLON 42 489.6 16:14:52 R9F4JNRVUY XLON 66 489.6 16:14:53 010002U33 BATE 82 489.6 16:14:53 R9F4JNRVU0 XLON 17 489.6 16:14:53 041610970041982 AQXE 48 489.2 16:14:53 110004INN CHIX 45 489.2 16:14:53 110004INO CHIX 38 489.2 16:14:53 E0Mj36xS8C3a TRQX 34 489.2 16:14:53 E0Mj36xS8C3c TRQX 17 489.2 16:14:53 R9F4JNRVU2 XLON 19 489.2 16:14:53 R9F4JNRVU3 XLON 38 489.2 16:14:53 010002U37 BATE 35 489.2 16:14:53 010002U38 BATE 14 489.2 16:14:56 R9F4JNRVU6 XLON 15 489.2 16:14:56 R9F4JNRVU7 XLON 12 489.2 16:14:56 E0Mj36xS8CHl TRQX 13 489.2 16:14:56 E0Mj36xS8CHn TRQX 9 489.2 16:15:12 R9F4JNRVW2 XLON 10 489.2 16:15:12 R9F4JNRVW3 XLON 25 488.8 16:15:37 110004J3L CHIX 23 488.8 16:15:37 110004J3M CHIX 30 488.8 16:16:13 010002UR5 BATE 28 488.8 16:16:13 010002UR6 BATE 26 488.8 16:16:13 110004JN7 CHIX 35 488.8 16:16:13 E0Mj36xS8KgR TRQX 32 488.8 16:16:13 R9F4JNRV1W XLON 32 488.8 16:16:13 E0Mj36xS8KgT TRQX 24 488.8 16:16:13 110004JN8 CHIX 29 488.8 16:16:13 R9F4JNRV1X XLON 32 488.8 16:16:13 041610970042233 AQXE 26 488.8 16:16:13 041610970042234 AQXE 4 488.8 16:16:16 041610970042234 AQXE 180 488.8 16:17:17 110004KGE CHIX 9 488.8 16:17:17 110004KGE CHIX 49 488.8 16:17:17 R9F4JNRV9D XLON 28 489.2 16:20:00 110004MAU CHIX 38 489.2 16:20:00 110004MAV CHIX 30 489.2 16:20:00 R9F4JNRWPE XLON 24 489.2 16:20:00 010002WIZ BATE 25 489.2 16:20:00 E0Mj36xS8ffQ TRQX 27 489.2 16:20:00 E0Mj36xS8ffS TRQX 26 489.2 16:20:00 010002WJ0 BATE 17 489.2 16:20:00 R9F4JNRWPF XLON 15 489.2 16:20:19 110004MQ7 CHIX 14 489.2 16:20:19 110004MQ8 CHIX 12 489.2 16:20:29 110004MV9 CHIX 11 489.2 16:20:29 110004MVA CHIX 4 489.4 16:22:38 041610970043148 AQXE 50 490 16:24:15 R9F4JNRXG0 XLON 48 490 16:24:15 R9F4JNRXG1 XLON 29 490 16:24:15 E0Mj36xS93Lx TRQX 47 490 16:24:15 110004QIC CHIX 28 490 16:24:15 E0Mj36xS93Lz TRQX 45 490 16:24:15 110004QID CHIX 76 489.8 16:24:17 R9F4JNRXG6 XLON 74 489.8 16:24:17 R9F4JNRXG8 XLON 99 489.8 16:24:17 E0Mj36xS93bx TRQX 50 489.8 16:24:17 110004QJP CHIX 96 489.8 16:24:17 E0Mj36xS93bz TRQX 49 489.8 16:24:17 110004QJQ CHIX 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